Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.080 | 9.370 | 8.930 | 9.330 | 1,525,813 | +0.33(+3.67%) |
Sep 28, 2017 | 9.030 | 9.058 | 8.920 | 9.000 | 792,206 | -0.02(-0.22%) |
Sep 27, 2017 | 8.970 | 9.070 | 8.880 | 9.020 | 860,446 | +0.05(+0.56%) |
Sep 26, 2017 | 9.030 | 9.230 | 8.900 | 8.970 | 1,134,031 | -0.07(-0.77%) |
Sep 25, 2017 | 9.070 | 9.240 | 8.855 | 9.040 | 1,303,530 | -0.16(-1.74%) |
Sep 22, 2017 | 9.250 | 9.290 | 8.710 | 9.200 | 3,141,015 | -0.13(-1.39%) |
Sep 21, 2017 | 9.520 | 9.820 | 9.260 | 9.330 | 2,116,461 | -0.15(-1.58%) |
Sep 20, 2017 | 9.860 | 10.13 | 9.130 | 9.480 | 5,944,920 | -0.34(-3.46%) |
Sep 19, 2017 | 11.80 | 9.760 | 9.820 | 21,649,050 | -6.93(-41.37%) | |
Sep 18, 2017 | 16.18 | 16.78 | 16.14 | 16.75 | 382,948 | +0.64(+3.97%) |
Sep 15, 2017 | 16.52 | 16.61 | 16.03 | 16.11 | 699,744 | -0.39(-2.36%) |
Sep 14, 2017 | 16.85 | 17.09 | 16.42 | 16.50 | 584,565 | -0.39(-2.31%) |
Sep 13, 2017 | 16.49 | 16.92 | 16.24 | 16.89 | 252,432 | +0.39(+2.36%) |
Sep 12, 2017 | 16.54 | 16.72 | 16.44 | 16.50 | 214,998 | +0.04(+0.24%) |
Sep 11, 2017 | 16.63 | 16.70 | 16.44 | 16.46 | 268,820 | -0.10(-0.60%) |
Sep 08, 2017 | 16.57 | 16.68 | 16.35 | 16.56 | 300,046 | -0.12(-0.72%) |
Sep 07, 2017 | 16.74 | 16.77 | 16.58 | 16.68 | 110,994 | +0.01(+0.06%) |
Sep 06, 2017 | 16.56 | 16.86 | 16.48 | 16.67 | 500,970 | +0.16(+0.97%) |
Sep 05, 2017 | 16.79 | 16.79 | 16.27 | 16.51 | 418,866 | -0.28(-1.67%) |
Sep 01, 2017 | 16.72 | 16.81 | 16.70 | 16.79 | 400,453 | +0.00(+0.00%) |
Aug 31, 2017 | 16.64 | 16.95 | 16.59 | 16.79 | 661,260 | +0.23(+1.39%) |
Aug 30, 2017 | 16.60 | 16.77 | 16.48 | 16.56 | 241,222 | -0.13(-0.78%) |
Aug 29, 2017 | 16.64 | 16.78 | 16.48 | 16.69 | 342,775 | -0.02(-0.12%) |
Aug 28, 2017 | 16.56 | 16.78 | 16.48 | 16.71 | 195,747 | +0.12(+0.72%) |
Aug 25, 2017 | 16.59 | 16.76 | 16.45 | 16.59 | 200,670 | +0.01(+0.06%) |
Aug 24, 2017 | 16.71 | 16.82 | 16.52 | 16.58 | 220,049 | -0.13(-0.78%) |
Aug 23, 2017 | 16.67 | 16.77 | 16.50 | 16.71 | 201,390 | +0.00(+0.00%) |
Aug 22, 2017 | 16.76 | 16.92 | 16.59 | 16.71 | 344,306 | -0.08(-0.48%) |
Aug 21, 2017 | 16.74 | 16.80 | 16.61 | 16.79 | 216,995 | +0.05(+0.30%) |
Aug 18, 2017 | 16.38 | 16.81 | 16.35 | 16.74 | 297,424 | +0.26(+1.58%) |
Aug 17, 2017 | 16.64 | 16.99 | 16.43 | 16.48 | 469,449 | -0.13(-0.78%) |
Aug 16, 2017 | 16.75 | 16.80 | 16.57 | 16.61 | 245,890 | -0.06(-0.36%) |
Aug 15, 2017 | 16.64 | 16.80 | 16.50 | 16.67 | 429,021 | +0.02(+0.12%) |
Aug 14, 2017 | 16.59 | 16.69 | 16.36 | 16.65 | 339,381 | +0.00(+0.00%) |
Aug 11, 2017 | 16.68 | 16.75 | 16.43 | 16.65 | 363,018 | +0.04(+0.24%) |
Aug 10, 2017 | 16.60 | 16.73 | 16.55 | 16.61 | 325,176 | -0.05(-0.30%) |
Aug 09, 2017 | 16.40 | 16.70 | 16.16 | 16.66 | 349,233 | +0.06(+0.36%) |
Aug 08, 2017 | 16.19 | 16.67 | 16.13 | 16.60 | 521,524 | +0.41(+2.53%) |
Aug 07, 2017 | 16.60 | 16.61 | 16.12 | 16.19 | 288,200 | -0.40(-2.41%) |
Aug 04, 2017 | 16.62 | 16.75 | 16.31 | 16.59 | 326,843 | -0.05(-0.30%) |
Aug 03, 2017 | 16.53 | 16.65 | 16.38 | 16.64 | 280,270 | +0.11(+0.67%) |
Aug 02, 2017 | 16.57 | 16.74 | 16.44 | 16.53 | 357,518 | -0.06(-0.36%) |
Aug 01, 2017 | 17.00 | 17.00 | 16.50 | 16.59 | 406,215 | -0.29(-1.72%) |
Jul 31, 2017 | 16.59 | 16.90 | 16.57 | 16.88 | 604,100 | +0.34(+2.06%) |
Jul 28, 2017 | 16.40 | 16.67 | 16.31 | 16.54 | 243,796 | +0.07(+0.43%) |
Jul 27, 2017 | 16.57 | 16.76 | 16.08 | 16.47 | 351,916 | -0.03(-0.18%) |
Jul 26, 2017 | 16.70 | 16.70 | 16.17 | 16.50 | 361,808 | -0.17(-1.02%) |
Jul 25, 2017 | 16.30 | 16.90 | 16.20 | 16.67 | 717,874 | +0.39(+2.40%) |
Jul 24, 2017 | 16.29 | 16.40 | 16.13 | 16.28 | 341,827 | +0.02(+0.12%) |
Jul 21, 2017 | 16.55 | 16.55 | 16.06 | 16.26 | 936,239 | -0.12(-0.73%) |
Jul 20, 2017 | 16.47 | 16.54 | 16.20 | 16.38 | 529,877 | -0.05(-0.30%) |
Jul 19, 2017 | 16.21 | 16.52 | 16.21 | 16.43 | 552,504 | +0.10(+0.61%) |
Jul 18, 2017 | 16.16 | 16.34 | 16.04 | 16.33 | 594,165 | +0.13(+0.80%) |
Jul 17, 2017 | 16.26 | 16.40 | 16.01 | 16.20 | 549,714 | -0.02(-0.12%) |
Jul 14, 2017 | 16.14 | 16.29 | 16.00 | 16.22 | 450,064 | +0.12(+0.75%) |
Jul 13, 2017 | 16.29 | 16.29 | 15.80 | 16.10 | 687,805 | -0.06(-0.37%) |
Jul 12, 2017 | 16.26 | 16.45 | 15.95 | 16.16 | 581,145 | +0.06(+0.37%) |
Jul 11, 2017 | 16.13 | 16.15 | 15.62 | 16.10 | 1,173,443 | -0.09(-0.56%) |
Jul 10, 2017 | 16.41 | 16.47 | 16.06 | 16.19 | 763,415 | -0.31(-1.88%) |
Jul 07, 2017 | 16.60 | 16.98 | 16.18 | 16.50 | 3,216,262 | +0.64(+4.04%) |
Jul 06, 2017 | 16.15 | 16.23 | 15.75 | 15.86 | 1,177,485 | -0.38(-2.34%) |
Jul 05, 2017 | 16.37 | 16.42 | 15.97 | 16.24 | 598,167 | -0.09(-0.55%) |
Jul 03, 2017 | 16.45 | 16.51 | 16.18 | 16.33 | 529,532 | -0.12(-0.73%) |
Jun 30, 2017 | 16.59 | 16.20 | 16.45 | 942,021 | +0.07(+0.43%) | |
Jun 29, 2017 | 16.22 | 16.74 | 16.10 | 16.38 | 1,140,708 | +0.12(+0.74%) |
Jun 28, 2017 | 16.11 | 16.33 | 15.94 | 16.26 | 972,409 | +0.21(+1.31%) |
Jun 27, 2017 | 16.07 | 16.18 | 15.88 | 16.05 | 1,223,533 | -0.09(-0.56%) |
Jun 26, 2017 | 15.83 | 16.41 | 15.80 | 16.14 | 2,268,943 | -0.10(-0.62%) |
Jun 23, 2017 | 16.24 | 16,300,971 | +4.06(+33.33%) | |||
Jun 22, 2017 | 10.65 | 12.93 | 10.64 | 12.18 | 4,705,356 | +1.53(+14.37%) |
Jun 21, 2017 | 10.22 | 10.88 | 10.20 | 10.65 | 1,112,638 | +0.47(+4.62%) |
Jun 20, 2017 | 10.76 | 10.83 | 10.11 | 10.18 | 1,722,046 | -0.56(-5.21%) |
Jun 19, 2017 | 10.84 | 11.33 | 10.72 | 10.74 | 965,421 | -0.07(-0.65%) |
Jun 16, 2017 | 10.87 | 10.93 | 10.52 | 10.81 | 1,531,747 | -0.10(-0.92%) |
Jun 15, 2017 | 11.20 | 11.26 | 10.84 | 10.91 | 948,454 | -0.35(-3.11%) |
Jun 14, 2017 | 11.20 | 11.56 | 10.36 | 11.26 | 3,432,275 | -0.87(-7.17%) |
Jun 13, 2017 | 12.30 | 12.45 | 11.96 | 12.13 | 994,128 | -0.15(-1.22%) |
Jun 12, 2017 | 12.09 | 12.35 | 12.01 | 12.28 | 761,349 | +0.08(+0.66%) |
Jun 09, 2017 | 12.27 | 12.52 | 12.03 | 12.20 | 802,081 | -0.02(-0.16%) |
Jun 08, 2017 | 12.14 | 12.32 | 11.96 | 12.22 | 626,027 | +0.15(+1.24%) |
Jun 07, 2017 | 12.21 | 12.40 | 11.97 | 12.07 | 895,883 | -0.08(-0.66%) |
Jun 06, 2017 | 12.55 | 12.71 | 11.96 | 12.15 | 1,387,832 | -0.56(-4.41%) |
Jun 05, 2017 | 12.96 | 12.97 | 12.65 | 12.71 | 884,859 | -0.25(-1.93%) |
Jun 02, 2017 | 12.64 | 13.07 | 12.64 | 12.96 | 1,136,490 | +0.33(+2.61%) |
Jun 01, 2017 | 12.80 | 13.00 | 12.56 | 12.63 | 1,289,969 | -0.15(-1.17%) |
May 31, 2017 | 13.10 | 13.22 | 12.75 | 12.78 | 648,744 | -0.30(-2.29%) |
May 30, 2017 | 13.21 | 13.50 | 13.04 | 13.08 | 748,007 | -0.17(-1.28%) |
May 26, 2017 | 13.09 | 13.25 | 12.96 | 13.25 | 794,635 | +0.13(+0.99%) |
May 25, 2017 | 13.12 | 13.34 | 12.94 | 13.12 | 998,456 | +0.06(+0.46%) |
May 24, 2017 | 12.92 | 13.13 | 12.75 | 13.06 | 730,344 | +0.14(+1.08%) |
May 23, 2017 | 12.84 | 13.26 | 12.62 | 12.92 | 1,199,272 | +0.10(+0.78%) |
May 22, 2017 | 12.86 | 13.68 | 12.26 | 12.82 | 4,043,072 | -0.72(-5.32%) |
May 19, 2017 | 13.54 | 13.85 | 13.37 | 13.54 | 1,857,913 | +0.13(+1.01%) |
May 18, 2017 | 13.55 | 13.81 | 13.21 | 13.40 | 2,593,205 | +0.14(+1.09%) |
May 17, 2017 | 14.24 | 14.38 | 13.17 | 13.26 | 2,544,007 | -1.21(-8.33%) |
May 16, 2017 | 14.50 | 14.65 | 14.11 | 14.46 | 1,501,526 | -0.03(-0.17%) |
May 15, 2017 | 15.51 | 15.51 | 13.85 | 14.49 | 3,824,571 | -1.13(-7.23%) |
May 12, 2017 | 15.92 | 15.92 | 15.11 | 15.62 | 1,288,085 | -0.36(-2.25%) |
May 11, 2017 | 15.76 | 16.21 | 15.61 | 15.98 | 882,511 | +0.21(+1.33%) |
May 10, 2017 | 15.55 | 16.04 | 15.40 | 15.77 | 1,063,133 | +0.16(+1.02%) |
May 09, 2017 | 16.37 | 16.37 | 15.32 | 15.61 | 1,785,205 | -0.72(-4.41%) |
May 08, 2017 | 17.53 | 17.60 | 16.25 | 16.33 | 2,419,640 | -1.66(-9.23%) |
May 05, 2017 | 18.68 | 19.24 | 16.78 | 17.99 | 7,131,682 | +2.54(+16.44%) |
May 04, 2017 | 15.99 | 16.47 | 15.41 | 15.45 | 1,631,502 | -0.55(-3.44%) |
May 03, 2017 | 16.21 | 16.39 | 15.39 | 16.00 | 2,477,113 | -0.25(-1.54%) |
May 02, 2017 | 14.54 | 16.30 | 14.45 | 16.25 | 3,030,636 | +1.42(+9.58%) |
May 01, 2017 | 15.86 | 16.02 | 14.77 | 14.83 | 4,546,943 | -1.17(-7.31%) |
Apr 28, 2017 | 13.16 | 16.10 | 12.80 | 16.00 | 15,803,271 | +2.71(+20.39%) |
Apr 27, 2017 | 14.98 | 15.08 | 11.15 | 13.29 | 27,242,964 | -11.33(-46.02%) |
Apr 26, 2017 | 24.63 | 24.85 | 24.45 | 24.62 | 645,616 | -0.02(-0.08%) |
Apr 25, 2017 | 24.92 | 24.49 | 24.64 | 595,252 | +0.19(+0.78%) | |
Apr 24, 2017 | 24.79 | 24.82 | 24.34 | 24.45 | 854,121 | +0.04(+0.16%) |
Apr 21, 2017 | 24.09 | 24.57 | 23.98 | 24.41 | 419,183 | +0.17(+0.70%) |
Apr 20, 2017 | 24.62 | 24.81 | 24.14 | 24.24 | 412,969 | -0.21(-0.86%) |
Apr 19, 2017 | 24.55 | 24.82 | 24.30 | 24.45 | 435,363 | +0.03(+0.12%) |
Apr 18, 2017 | 23.95 | 24.47 | 23.85 | 24.42 | 460,076 | +0.43(+1.79%) |
Apr 17, 2017 | 23.60 | 24.04 | 23.56 | 23.99 | 550,664 | +0.40(+1.70%) |
Apr 13, 2017 | 23.78 | 24.13 | 23.59 | 23.59 | 463,648 | -0.31(-1.30%) |
Apr 12, 2017 | 24.18 | 24.23 | 23.69 | 23.90 | 413,423 | -0.33(-1.36%) |
Apr 11, 2017 | 23.70 | 24.43 | 23.67 | 24.23 | 379,241 | +0.43(+1.81%) |
Apr 10, 2017 | 24.44 | 23.73 | 23.80 | 438,495 | -0.20(-0.83%) | |
Apr 07, 2017 | 23.95 | 24.03 | 23.18 | 24.00 | 708,191 | +0.11(+0.46%) |
Apr 06, 2017 | 23.56 | 23.95 | 23.56 | 23.89 | 527,182 | +0.37(+1.57%) |
Apr 05, 2017 | 23.79 | 24.16 | 23.17 | 23.52 | 562,427 | -0.32(-1.34%) |
Apr 04, 2017 | 23.52 | 23.85 | 23.05 | 23.84 | 846,585 | +0.29(+1.23%) |
Apr 03, 2017 | 24.34 | 24.39 | 23.38 | 23.55 | 734,384 | -0.85(-3.48%) |
Mar 31, 2017 | 24.41 | 24.78 | 24.38 | 24.40 | 541,871 | -0.27(-1.09%) |
Mar 30, 2017 | 24.75 | 24.89 | 24.44 | 24.67 | 446,737 | -0.09(-0.36%) |
Mar 29, 2017 | 24.12 | 24.79 | 23.91 | 24.76 | 826,993 | +0.64(+2.65%) |
Mar 28, 2017 | 24.78 | 24.78 | 23.59 | 24.12 | 1,255,850 | -0.47(-1.91%) |
Mar 27, 2017 | 25.66 | 25.73 | 24.47 | 24.59 | 1,420,621 | -1.35(-5.20%) |
Mar 24, 2017 | 25.86 | 26.14 | 25.60 | 25.94 | 475,810 | +0.18(+0.70%) |
Mar 23, 2017 | 25.63 | 25.81 | 25.15 | 25.76 | 416,748 | +0.13(+0.51%) |
Mar 22, 2017 | 25.66 | 25.92 | 25.31 | 25.63 | 431,716 | -0.03(-0.12%) |
Mar 21, 2017 | 26.82 | 26.89 | 25.62 | 25.66 | 527,683 | -0.88(-3.32%) |
Mar 20, 2017 | 26.25 | 26.80 | 26.07 | 26.54 | 646,532 | +0.29(+1.10%) |
Mar 17, 2017 | 26.23 | 26.59 | 25.92 | 26.25 | 857,102 | -0.02(-0.08%) |
Mar 16, 2017 | 26.05 | 26.50 | 26.02 | 26.27 | 823,641 | +0.38(+1.47%) |
Mar 15, 2017 | 25.76 | 26.11 | 25.42 | 25.89 | 998,397 | +0.27(+1.05%) |
Mar 14, 2017 | 25.92 | 26.06 | 25.33 | 25.62 | 734,379 | -0.36(-1.39%) |
Mar 13, 2017 | 26.25 | 26.47 | 25.96 | 25.98 | 538,098 | -0.32(-1.22%) |
Mar 10, 2017 | 26.29 | 26.55 | 26.12 | 26.30 | 973,058 | +0.08(+0.31%) |
Mar 09, 2017 | 26.89 | 26.89 | 26.05 | 26.22 | 572,358 | -0.12(-0.46%) |
Mar 08, 2017 | 26.42 | 26.85 | 26.30 | 26.34 | 894,153 | -0.08(-0.30%) |
Mar 07, 2017 | 26.50 | 27.26 | 26.35 | 26.42 | 1,001,395 | -0.09(-0.34%) |
Mar 06, 2017 | 25.66 | 26.69 | 25.38 | 26.51 | 1,955,133 | +0.70(+2.71%) |
Mar 03, 2017 | 26.97 | 27.08 | 25.73 | 25.81 | 1,358,468 | -1.29(-4.76%) |
Mar 02, 2017 | 27.13 | 27.25 | 26.75 | 27.10 | 912,965 | -0.20(-0.73%) |
Mar 01, 2017 | 27.50 | 27.87 | 27.25 | 27.30 | 1,183,234 | +0.22(+0.81%) |
Feb 28, 2017 | 28.76 | 28.76 | 27.04 | 27.08 | 1,590,514 | -1.61(-5.61%) |
Feb 27, 2017 | 30.23 | 30.43 | 28.55 | 28.69 | 1,260,146 | -1.80(-5.90%) |
Feb 24, 2017 | 30.73 | 30.98 | 28.75 | 30.49 | 2,963,287 | -0.37(-1.20%) |
Feb 23, 2017 | 31.01 | 31.21 | 30.39 | 30.86 | 787,823 | -0.03(-0.10%) |
Feb 22, 2017 | 31.67 | 31.79 | 30.88 | 30.89 | 934,295 | -0.82(-2.59%) |
Feb 21, 2017 | 32.64 | 33.04 | 31.43 | 31.71 | 1,157,036 | -1.44(-4.34%) |
Feb 17, 2017 | 33.15 | 33.15 | 33.15 | 0 | -0.52(-1.54%) | |
Feb 16, 2017 | 34.15 | 34.28 | 33.36 | 33.67 | 634,978 | -0.33(-0.97%) |
Feb 15, 2017 | 33.78 | 34.18 | 33.60 | 34.00 | 642,910 | +0.24(+0.71%) |
Feb 14, 2017 | 33.21 | 34.37 | 32.96 | 33.76 | 749,320 | -0.37(-1.08%) |
Feb 13, 2017 | 33.77 | 34.64 | 33.77 | 34.13 | 877,578 | +0.16(+0.47%) |
Feb 10, 2017 | 32.89 | 34.19 | 32.89 | 33.97 | 1,186,521 | +1.40(+4.30%) |
Feb 09, 2017 | 30.10 | 33.55 | 30.07 | 32.57 | 3,425,390 | -2.81(-7.94%) |
Feb 08, 2017 | 36.93 | 36.93 | 34.76 | 35.38 | 1,027,756 | -1.57(-4.25%) |
Feb 07, 2017 | 37.00 | 37.40 | 36.80 | 36.95 | 498,598 | -0.02(-0.05%) |
Feb 06, 2017 | 38.99 | 39.03 | 36.94 | 36.97 | 538,558 | -2.13(-5.45%) |
Feb 03, 2017 | 38.61 | 39.41 | 38.50 | 39.10 | 315,849 | +0.84(+2.20%) |
Feb 02, 2017 | 37.85 | 38.41 | 37.63 | 38.26 | 276,991 | +0.11(+0.29%) |
Feb 01, 2017 | 38.89 | 38.89 | 37.56 | 38.15 | 337,829 | -0.37(-0.96%) |
Jan 31, 2017 | 37.74 | 38.79 | 37.19 | 38.52 | 481,443 | +0.65(+1.72%) |
Jan 30, 2017 | 39.23 | 39.23 | 37.60 | 37.87 | 415,817 | -1.60(-4.05%) |
Jan 27, 2017 | 39.41 | 39.60 | 39.08 | 39.47 | 224,049 | +0.22(+0.56%) |
Jan 26, 2017 | 39.62 | 39.92 | 38.58 | 39.25 | 333,853 | -0.42(-1.06%) |
Jan 25, 2017 | 39.50 | 40.27 | 39.16 | 39.67 | 497,860 | +0.09(+0.23%) |
Jan 24, 2017 | 39.41 | 39.68 | 39.01 | 39.58 | 244,298 | +0.25(+0.64%) |
Jan 23, 2017 | 39.08 | 39.43 | 39.03 | 39.33 | 312,119 | +0.15(+0.38%) |
Jan 20, 2017 | 38.28 | 39.68 | 37.75 | 39.18 | 448,269 | +1.27(+3.35%) |
Jan 19, 2017 | 37.96 | 38.16 | 37.80 | 37.91 | 341,677 | -0.04(-0.11%) |
Jan 18, 2017 | 37.89 | 38.00 | 37.63 | 37.95 | 324,447 | +0.15(+0.40%) |
Jan 17, 2017 | 38.63 | 38.80 | 37.67 | 37.80 | 348,555 | -1.01(-2.60%) |
Jan 13, 2017 | 38.81 | 38.81 | 38.81 | 0 | +0.29(+0.75%) | |
Jan 12, 2017 | 38.97 | 38.99 | 37.55 | 38.52 | 271,782 | -0.48(-1.23%) |
Jan 11, 2017 | 38.50 | 39.50 | 38.07 | 39.00 | 469,687 | +0.64(+1.67%) |
Jan 10, 2017 | 38.45 | 38.71 | 37.83 | 38.36 | 261,703 | -0.09(-0.23%) |
Jan 09, 2017 | 38.62 | 39.02 | 38.30 | 38.45 | 192,879 | -0.17(-0.44%) |
Jan 06, 2017 | 39.05 | 39.16 | 38.56 | 38.62 | 305,859 | -0.34(-0.87%) |
Jan 05, 2017 | 39.52 | 40.00 | 38.71 | 38.96 | 484,619 | -0.70(-1.77%) |
Jan 04, 2017 | 38.84 | 40.28 | 38.31 | 39.66 | 350,734 | +0.73(+1.88%) |
Jan 03, 2017 | 38.76 | 39.09 | 38.26 | 38.93 | 221,150 | +0.63(+1.64%) |
Dec 30, 2016 | 38.30 | 38.30 | 38.30 | 0 | -0.30(-0.78%) | |
Dec 29, 2016 | 38.37 | 38.90 | 38.06 | 38.60 | 256,206 | +0.27(+0.70%) |
Dec 28, 2016 | 39.62 | 39.76 | 38.30 | 38.33 | 356,997 | -1.31(-3.30%) |
Dec 27, 2016 | 39.29 | 39.87 | 38.88 | 39.64 | 227,446 | +0.44(+1.12%) |
Dec 23, 2016 | 39.20 | 39.20 | 39.20 | 0 | +0.26(+0.67%) | |
Dec 22, 2016 | 40.42 | 40.71 | 38.82 | 38.94 | 548,165 | -1.51(-3.73%) |
Dec 21, 2016 | 40.44 | 40.71 | 40.00 | 40.45 | 371,336 | -0.26(-0.64%) |
Dec 20, 2016 | 40.37 | 40.94 | 40.30 | 40.71 | 415,129 | +0.19(+0.47%) |
Dec 19, 2016 | 41.85 | 41.94 | 40.05 | 40.52 | 336,778 | -1.26(-3.02%) |
Dec 16, 2016 | 41.87 | 42.70 | 41.30 | 41.78 | 527,461 | +0.03(+0.07%) |
Dec 15, 2016 | 41.45 | 41.92 | 41.19 | 41.75 | 405,436 | +0.48(+1.16%) |
Dec 14, 2016 | 41.00 | 41.57 | 40.91 | 41.27 | 530,529 | +0.04(+0.10%) |
Dec 13, 2016 | 41.11 | 41.84 | 41.04 | 41.23 | 498,198 | +0.21(+0.51%) |
Dec 12, 2016 | 41.00 | 41.56 | 40.74 | 41.02 | 471,355 | -0.19(-0.46%) |
Dec 09, 2016 | 40.56 | 41.41 | 40.55 | 41.21 | 668,634 | +0.42(+1.03%) |
Dec 08, 2016 | 41.28 | 41.61 | 40.01 | 40.79 | 780,886 | -0.48(-1.16%) |
Dec 07, 2016 | 42.29 | 42.95 | 39.51 | 41.27 | 1,625,239 | -1.32(-3.10%) |
Dec 06, 2016 | 45.00 | 45.00 | 41.85 | 42.59 | 2,845,253 | -6.41(-13.08%) |
Dec 05, 2016 | 47.49 | 49.08 | 47.49 | 49.00 | 459,059 | +1.81(+3.84%) |
Dec 02, 2016 | 47.14 | 48.22 | 46.40 | 47.19 | 352,201 | +0.08(+0.17%) |
Dec 01, 2016 | 48.50 | 48.98 | 47.03 | 47.11 | 476,729 | -1.37(-2.83%) |
Nov 30, 2016 | 49.80 | 49.80 | 48.24 | 48.48 | 330,165 | -0.96(-1.94%) |
Nov 29, 2016 | 49.50 | 49.94 | 49.05 | 49.44 | 341,050 | -0.09(-0.18%) |
Nov 28, 2016 | 49.24 | 49.71 | 48.72 | 49.53 | 322,233 | +0.35(+0.71%) |
Nov 25, 2016 | 49.65 | 49.65 | 48.85 | 49.18 | 133,871 | -0.34(-0.69%) |
Nov 23, 2016 | 49.52 | 49.52 | 49.52 | 0 | +0.50(+1.02%) | |
Nov 22, 2016 | 48.63 | 49.14 | 48.25 | 49.02 | 277,265 | +0.34(+0.70%) |
Nov 21, 2016 | 48.92 | 48.99 | 48.00 | 48.68 | 252,776 | +0.13(+0.27%) |
Nov 18, 2016 | 47.38 | 48.85 | 47.38 | 48.55 | 214,333 | +0.37(+0.77%) |
Nov 17, 2016 | 47.71 | 48.21 | 47.52 | 48.18 | 279,574 | +0.30(+0.63%) |
Nov 16, 2016 | 47.01 | 48.07 | 46.94 | 47.88 | 454,239 | +0.55(+1.16%) |
Nov 15, 2016 | 47.01 | 47.80 | 46.68 | 47.33 | 355,734 | +0.18(+0.38%) |
Nov 14, 2016 | 47.39 | 48.25 | 46.85 | 47.15 | 439,566 | -0.58(-1.22%) |
Nov 11, 2016 | 46.79 | 48.22 | 46.00 | 47.73 | 500,367 | +0.72(+1.53%) |
Nov 10, 2016 | 46.73 | 47.80 | 45.64 | 47.01 | 855,192 | +0.24(+0.51%) |
Nov 09, 2016 | 44.67 | 47.53 | 43.68 | 46.77 | 1,043,533 | +1.71(+3.79%) |
Nov 08, 2016 | 43.50 | 46.23 | 43.25 | 45.06 | 2,633,002 | +5.44(+13.73%) |
Nov 07, 2016 | 38.56 | 39.86 | 38.27 | 39.62 | 761,915 | +1.93(+5.12%) |
Nov 04, 2016 | 37.01 | 38.46 | 36.81 | 37.69 | 406,769 | +0.67(+1.81%) |
Nov 03, 2016 | 37.10 | 37.25 | 36.74 | 37.02 | 351,713 | -0.03(-0.08%) |
Nov 02, 2016 | 36.72 | 37.37 | 36.55 | 37.05 | 376,857 | +0.28(+0.76%) |
Nov 01, 2016 | 36.68 | 36.91 | 36.47 | 36.77 | 349,817 | +0.06(+0.16%) |
Oct 31, 2016 | 37.08 | 37.10 | 36.00 | 36.71 | 274,629 | -0.30(-0.81%) |
Oct 28, 2016 | 36.51 | 37.28 | 36.16 | 37.01 | 216,164 | +0.37(+1.01%) |
Oct 27, 2016 | 37.51 | 37.51 | 36.58 | 36.64 | 154,408 | -0.63(-1.69%) |
Oct 26, 2016 | 37.35 | 38.03 | 37.18 | 37.27 | 246,102 | -0.27(-0.72%) |
Oct 25, 2016 | 38.21 | 38.34 | 37.40 | 37.54 | 256,930 | -0.80(-2.09%) |
Oct 24, 2016 | 38.19 | 38.47 | 38.03 | 38.34 | 243,470 | +0.57(+1.51%) |
Oct 21, 2016 | 36.96 | 38.28 | 36.81 | 37.77 | 354,364 | +0.89(+2.41%) |
Oct 20, 2016 | 37.33 | 37.45 | 36.55 | 36.88 | 311,378 | -0.65(-1.73%) |
Oct 19, 2016 | 36.68 | 37.70 | 36.68 | 37.53 | 373,296 | +0.81(+2.21%) |
Oct 18, 2016 | 37.23 | 37.39 | 36.70 | 36.72 | 278,540 | -0.06(-0.16%) |
Oct 17, 2016 | 37.09 | 37.42 | 36.72 | 36.78 | 399,372 | -0.32(-0.86%) |
Oct 14, 2016 | 37.84 | 38.05 | 36.90 | 37.10 | 440,256 | -0.63(-1.67%) |
Oct 13, 2016 | 38.85 | 38.85 | 37.65 | 37.73 | 382,322 | -1.52(-3.87%) |
Oct 12, 2016 | 39.61 | 39.61 | 39.11 | 39.25 | 162,387 | -0.22(-0.56%) |
Oct 11, 2016 | 40.71 | 40.78 | 39.20 | 39.47 | 256,611 | -1.40(-3.43%) |
Oct 10, 2016 | 40.59 | 41.68 | 40.51 | 40.87 | 270,228 | +0.60(+1.49%) |
Oct 07, 2016 | 40.77 | 40.77 | 39.77 | 40.27 | 230,321 | -0.45(-1.11%) |
Oct 06, 2016 | 40.79 | 41.59 | 40.37 | 40.72 | 338,950 | -0.09(-0.22%) |
Oct 05, 2016 | 40.52 | 41.00 | 40.34 | 40.81 | 409,984 | +0.33(+0.82%) |
Oct 04, 2016 | 40.38 | 41.75 | 40.32 | 40.48 | 443,551 | +0.06(+0.15%) |