Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 32.90 | 34.02 | 31.22 | 32.06 | 60,464 | +1.82(+6.02%) |
Sep 28, 2017 | 30.66 | 31.51 | 29.88 | 30.24 | 19,184 | -0.70(-2.26%) |
Sep 27, 2017 | 29.82 | 31.36 | 29.68 | 30.94 | 19,956 | +1.12(+3.76%) |
Sep 26, 2017 | 28.98 | 30.38 | 28.64 | 29.82 | 17,852 | +1.40(+4.93%) |
Sep 25, 2017 | 26.88 | 29.83 | 26.88 | 28.42 | 20,334 | +1.12(+4.10%) |
Sep 22, 2017 | 27.16 | 28.00 | 26.74 | 27.30 | 6,033 | +0.00(+0.00%) |
Sep 21, 2017 | 28.14 | 28.27 | 26.81 | 27.30 | 6,849 | -0.56(-2.01%) |
Sep 20, 2017 | 28.70 | 29.12 | 27.72 | 27.86 | 10,914 | -0.70(-2.45%) |
Sep 19, 2017 | 28.28 | 29.12 | 28.00 | 28.56 | 10,879 | +0.14(+0.49%) |
Sep 18, 2017 | 29.54 | 29.68 | 28.14 | 28.42 | 18,539 | -1.12(-3.79%) |
Sep 15, 2017 | 26.88 | 29.54 | 26.74 | 29.54 | 50,631 | +2.80(+10.47%) |
Sep 14, 2017 | 25.20 | 27.30 | 24.89 | 26.74 | 29,055 | +1.40(+5.52%) |
Sep 13, 2017 | 24.50 | 25.62 | 23.94 | 25.34 | 22,673 | +0.56(+2.26%) |
Sep 12, 2017 | 25.90 | 26.19 | 23.80 | 24.78 | 37,291 | -1.26(-4.84%) |
Sep 11, 2017 | 26.04 | 27.72 | 25.34 | 26.04 | 32,791 | +0.14(+0.54%) |
Sep 08, 2017 | 26.60 | 26.60 | 25.20 | 25.90 | 33,032 | -0.56(-2.12%) |
Sep 07, 2017 | 27.44 | 27.76 | 25.40 | 26.46 | 54,303 | -0.70(-2.58%) |
Sep 06, 2017 | 29.82 | 30.66 | 25.90 | 27.16 | 93,062 | -3.22(-10.60%) |
Sep 05, 2017 | 29.54 | 33.60 | 28.70 | 30.38 | 247,036 | +0.84(+2.84%) |
Sep 01, 2017 | 33.88 | 34.58 | 29.12 | 29.54 | 763,685 | +10.92(+58.65%) |
Aug 31, 2017 | 17.78 | 19.95 | 17.78 | 18.62 | 11,122 | +0.98(+5.56%) |
Aug 30, 2017 | 18.34 | 20.02 | 17.64 | 17.64 | 4,255 | -1.12(-5.97%) |
Aug 29, 2017 | 16.52 | 20.72 | 16.07 | 18.76 | 10,085 | +2.10(+12.61%) |
Aug 28, 2017 | 17.64 | 18.06 | 16.66 | 16.66 | 12,796 | -1.12(-6.30%) |
Aug 25, 2017 | 19.60 | 19.60 | 16.80 | 17.78 | 15,234 | -0.98(-5.22%) |
Aug 24, 2017 | 20.30 | 21.00 | 18.34 | 18.76 | 19,667 | -1.68(-8.22%) |
Aug 23, 2017 | 21.28 | 22.26 | 20.44 | 20.44 | 5,220 | -1.12(-5.19%) |
Aug 22, 2017 | 22.68 | 22.82 | 21.28 | 21.56 | 3,816 | -0.70(-3.14%) |
Aug 21, 2017 | 23.94 | 25.19 | 21.84 | 22.26 | 5,655 | -1.12(-4.79%) |
Aug 18, 2017 | 23.10 | 23.52 | 22.82 | 23.38 | 2,049 | +0.00(+0.00%) |
Aug 17, 2017 | 24.22 | 24.42 | 23.38 | 23.38 | 1,576 | -0.70(-2.91%) |
Aug 16, 2017 | 23.94 | 24.36 | 23.24 | 24.08 | 1,362 | +0.00(+0.00%) |
Aug 15, 2017 | 23.66 | 24.22 | 23.38 | 24.08 | 3,055 | +0.28(+1.18%) |
Aug 14, 2017 | 23.38 | 24.50 | 23.38 | 23.80 | 1,372 | +0.28(+1.19%) |
Aug 11, 2017 | 23.80 | 24.50 | 23.10 | 23.52 | 1,746 | -0.98(-4.00%) |
Aug 10, 2017 | 23.10 | 24.50 | 22.68 | 24.50 | 6,445 | +1.82(+8.02%) |
Aug 09, 2017 | 23.80 | 25.01 | 22.40 | 22.68 | 8,083 | -1.40(-5.81%) |
Aug 08, 2017 | 24.78 | 25.06 | 24.08 | 24.08 | 4,090 | -0.70(-2.82%) |
Aug 07, 2017 | 25.90 | 25.90 | 24.08 | 24.78 | 4,469 | -1.40(-5.35%) |
Aug 04, 2017 | 24.50 | 26.32 | 23.80 | 26.18 | 5,976 | +1.54(+6.25%) |
Aug 03, 2017 | 25.39 | 25.39 | 24.22 | 24.64 | 2,886 | -0.14(-0.56%) |
Aug 02, 2017 | 25.62 | 25.87 | 24.78 | 24.78 | 2,650 | -0.84(-3.28%) |
Aug 01, 2017 | 25.90 | 26.04 | 25.34 | 25.62 | 2,494 | -0.14(-0.54%) |
Jul 31, 2017 | 26.88 | 25.76 | 25.76 | 6,192 | -1.12(-4.17%) | |
Jul 28, 2017 | 26.46 | 28.14 | 25.34 | 26.88 | 3,041 | +0.28(+1.05%) |
Jul 27, 2017 | 26.60 | 27.02 | 25.20 | 26.60 | 6,481 | +0.28(+1.06%) |
Jul 26, 2017 | 27.58 | 27.58 | 26.18 | 26.32 | 2,550 | -0.98(-3.59%) |
Jul 25, 2017 | 26.04 | 27.58 | 25.06 | 27.30 | 7,599 | +1.12(+4.28%) |
Jul 24, 2017 | 26.04 | 27.30 | 24.69 | 26.18 | 9,134 | +0.70(+2.75%) |
Jul 21, 2017 | 25.48 | 29.54 | 24.08 | 25.48 | 75,636 | +1.82(+7.69%) |
Jul 20, 2017 | 24.08 | 24.64 | 23.52 | 23.66 | 12,641 | -0.42(-1.74%) |
Jul 19, 2017 | 24.64 | 25.19 | 24.08 | 24.08 | 7,255 | -0.56(-2.27%) |
Jul 18, 2017 | 24.92 | 25.13 | 24.50 | 24.64 | 4,788 | -0.28(-1.12%) |
Jul 17, 2017 | 26.04 | 26.04 | 24.64 | 24.92 | 6,678 | +0.00(+0.00%) |
Jul 14, 2017 | 25.20 | 26.04 | 24.78 | 24.92 | 5,387 | -0.42(-1.66%) |
Jul 13, 2017 | 25.48 | 25.90 | 25.06 | 25.34 | 9,743 | +0.00(+0.00%) |
Jul 12, 2017 | 25.90 | 26.32 | 25.34 | 25.34 | 3,823 | -0.14(-0.55%) |
Jul 11, 2017 | 25.20 | 26.46 | 24.92 | 25.48 | 11,572 | +0.42(+1.68%) |
Jul 10, 2017 | 26.60 | 26.88 | 24.50 | 25.06 | 18,414 | -1.68(-6.28%) |
Jul 07, 2017 | 27.16 | 27.44 | 26.60 | 26.74 | 2,113 | -0.14(-0.52%) |
Jul 06, 2017 | 28.14 | 28.42 | 26.60 | 26.88 | 10,796 | -1.26(-4.48%) |
Jul 05, 2017 | 28.42 | 28.51 | 28.14 | 28.14 | 3,333 | -0.56(-1.95%) |
Jul 03, 2017 | 28.84 | 29.82 | 28.70 | 28.70 | 2,382 | -0.28(-0.97%) |
Jun 30, 2017 | 28.70 | 29.96 | 28.00 | 28.98 | 5,606 | +0.70(+2.48%) |
Jun 29, 2017 | 30.24 | 31.22 | 28.28 | 28.28 | 12,473 | -2.24(-7.34%) |
Jun 28, 2017 | 30.24 | 31.08 | 28.84 | 30.52 | 12,520 | +0.28(+0.93%) |
Jun 27, 2017 | 31.22 | 31.50 | 30.11 | 30.24 | 7,423 | -0.98(-3.14%) |
Jun 26, 2017 | 32.06 | 32.06 | 30.59 | 31.22 | 8,700 | -0.84(-2.62%) |
Jun 23, 2017 | 35.98 | 36.12 | 31.36 | 32.06 | 143,093 | -3.36(-9.49%) |
Jun 22, 2017 | 33.60 | 36.12 | 32.34 | 35.42 | 12,009 | +1.54(+4.55%) |
Jun 21, 2017 | 30.94 | 34.58 | 30.80 | 33.88 | 31,623 | +3.08(+10.00%) |
Jun 20, 2017 | 29.82 | 31.08 | 29.40 | 30.80 | 5,195 | +0.70(+2.33%) |
Jun 19, 2017 | 28.59 | 30.52 | 28.56 | 30.10 | 3,096 | +1.54(+5.39%) |
Jun 16, 2017 | 28.84 | 29.40 | 28.56 | 28.56 | 5,491 | -0.84(-2.86%) |
Jun 15, 2017 | 29.96 | 30.38 | 29.12 | 29.40 | 1,922 | -0.84(-2.78%) |
Jun 14, 2017 | 29.12 | 30.52 | 28.56 | 30.24 | 6,228 | +1.26(+4.35%) |
Jun 13, 2017 | 28.00 | 29.12 | 28.00 | 28.98 | 2,041 | +0.98(+3.50%) |
Jun 12, 2017 | 28.56 | 29.12 | 27.86 | 28.00 | 5,081 | -0.42(-1.48%) |
Jun 09, 2017 | 28.70 | 29.12 | 28.00 | 28.42 | 4,606 | +0.00(+0.00%) |
Jun 08, 2017 | 28.28 | 28.70 | 28.14 | 28.42 | 3,105 | +0.28(+1.00%) |
Jun 07, 2017 | 28.56 | 29.54 | 28.00 | 28.14 | 2,091 | -0.70(-2.43%) |
Jun 06, 2017 | 27.58 | 29.40 | 26.60 | 28.84 | 10,958 | +0.98(+3.52%) |
Jun 05, 2017 | 30.38 | 30.80 | 27.72 | 27.86 | 5,823 | -2.38(-7.87%) |
Jun 02, 2017 | 30.38 | 31.42 | 29.96 | 30.24 | 3,224 | +0.14(+0.47%) |
Jun 01, 2017 | 29.54 | 30.80 | 29.30 | 30.10 | 1,892 | +0.56(+1.90%) |
May 31, 2017 | 29.54 | 30.24 | 29.26 | 29.54 | 5,812 | +0.14(+0.48%) |
May 30, 2017 | 29.54 | 29.68 | 29.26 | 29.40 | 5,228 | -0.14(-0.47%) |
May 26, 2017 | 29.82 | 30.38 | 29.40 | 29.54 | 1,814 | -0.14(-0.47%) |
May 25, 2017 | 29.96 | 31.09 | 29.33 | 29.68 | 17,933 | +0.28(+0.95%) |
May 24, 2017 | 28.98 | 29.40 | 28.70 | 29.40 | 5,050 | +0.42(+1.45%) |
May 23, 2017 | 29.12 | 29.28 | 28.70 | 28.98 | 3,339 | -0.28(-0.96%) |
May 22, 2017 | 28.98 | 29.40 | 28.56 | 29.26 | 3,315 | +0.14(+0.48%) |
May 19, 2017 | 29.40 | 29.40 | 28.84 | 29.12 | 4,262 | +0.14(+0.48%) |
May 18, 2017 | 28.70 | 29.20 | 28.00 | 28.98 | 7,275 | +0.14(+0.49%) |
May 17, 2017 | 28.84 | 29.40 | 28.28 | 28.84 | 8,581 | -0.28(-0.96%) |
May 16, 2017 | 29.26 | 29.26 | 28.42 | 29.12 | 3,042 | +0.14(+0.48%) |
May 15, 2017 | 28.98 | 29.68 | 28.42 | 28.98 | 5,789 | +0.00(+0.00%) |
May 12, 2017 | 28.84 | 29.38 | 28.84 | 28.98 | 2,043 | +0.00(+0.00%) |
May 11, 2017 | 28.56 | 29.12 | 28.56 | 28.98 | 3,512 | +0.14(+0.49%) |
May 10, 2017 | 28.70 | 29.34 | 28.56 | 28.84 | 9,296 | +0.00(+0.00%) |
May 09, 2017 | 29.12 | 29.64 | 28.42 | 28.84 | 3,711 | -0.28(-0.96%) |
May 08, 2017 | 29.54 | 29.96 | 27.72 | 29.12 | 11,499 | -0.28(-0.95%) |
May 05, 2017 | 29.40 | 30.10 | 28.29 | 29.40 | 3,406 | +0.00(+0.00%) |
May 04, 2017 | 28.84 | 29.54 | 28.42 | 29.40 | 10,293 | +0.56(+1.94%) |
May 03, 2017 | 29.40 | 29.40 | 28.42 | 28.84 | 17,264 | -0.14(-0.48%) |
May 02, 2017 | 28.28 | 29.54 | 28.28 | 28.98 | 8,276 | +0.70(+2.48%) |
May 01, 2017 | 28.00 | 28.84 | 27.79 | 28.28 | 6,883 | +0.28(+1.00%) |
Apr 28, 2017 | 27.72 | 28.14 | 27.30 | 28.00 | 4,810 | +0.00(+0.00%) |
Apr 27, 2017 | 27.44 | 28.14 | 27.16 | 28.00 | 6,797 | +0.42(+1.52%) |
Apr 26, 2017 | 27.58 | 27.65 | 27.16 | 27.58 | 6,014 | +0.00(+0.00%) |
Apr 25, 2017 | 27.44 | 28.00 | 27.30 | 27.58 | 4,557 | +0.42(+1.55%) |
Apr 24, 2017 | 27.16 | 27.16 | 26.46 | 27.16 | 4,664 | +0.00(+0.00%) |
Apr 21, 2017 | 28.42 | 28.42 | 26.88 | 27.16 | 9,558 | -1.26(-4.43%) |
Apr 20, 2017 | 27.86 | 28.56 | 27.44 | 28.42 | 7,670 | +0.42(+1.50%) |
Apr 19, 2017 | 27.16 | 28.42 | 27.16 | 28.00 | 7,105 | +0.70(+2.56%) |
Apr 18, 2017 | 27.16 | 27.58 | 26.77 | 27.30 | 4,811 | +0.28(+1.04%) |
Apr 17, 2017 | 27.16 | 27.44 | 26.18 | 27.02 | 8,852 | +0.28(+1.05%) |
Apr 13, 2017 | 26.04 | 27.02 | 26.04 | 26.74 | 7,003 | +0.56(+2.14%) |
Apr 12, 2017 | 25.76 | 27.02 | 25.48 | 26.18 | 5,516 | +0.14(+0.54%) |
Apr 11, 2017 | 26.04 | 27.44 | 25.48 | 26.04 | 8,079 | +0.00(+0.00%) |
Apr 10, 2017 | 28.28 | 28.69 | 25.62 | 26.04 | 7,860 | -0.14(-0.53%) |
Apr 07, 2017 | 26.18 | 27.16 | 25.41 | 26.18 | 7,073 | +0.00(+0.00%) |
Apr 06, 2017 | 33.46 | 33.60 | 25.90 | 26.18 | 23,952 | -0.28(-1.06%) |
Apr 05, 2017 | 28.00 | 28.00 | 26.32 | 26.46 | 10,627 | -1.40(-5.03%) |
Apr 04, 2017 | 30.04 | 30.04 | 27.30 | 27.86 | 12,307 | -1.26(-4.33%) |
Apr 03, 2017 | 29.40 | 31.08 | 28.42 | 29.12 | 19,094 | +0.28(+0.97%) |
Mar 31, 2017 | 27.72 | 28.98 | 26.46 | 28.84 | 13,171 | +1.40(+5.10%) |
Mar 30, 2017 | 26.60 | 28.00 | 26.32 | 27.44 | 5,582 | +0.56(+2.08%) |
Mar 29, 2017 | 26.04 | 27.86 | 26.04 | 26.88 | 13,427 | +0.56(+2.13%) |
Mar 28, 2017 | 25.90 | 27.03 | 25.48 | 26.32 | 6,056 | +0.14(+0.53%) |
Mar 27, 2017 | 25.20 | 26.32 | 25.20 | 26.18 | 2,298 | +0.70(+2.75%) |
Mar 24, 2017 | 26.18 | 26.18 | 25.34 | 25.48 | 3,798 | -0.42(-1.62%) |
Mar 23, 2017 | 26.04 | 26.21 | 25.20 | 25.90 | 3,874 | -0.28(-1.07%) |
Mar 22, 2017 | 25.90 | 27.02 | 25.34 | 26.18 | 10,149 | +0.56(+2.19%) |
Mar 21, 2017 | 27.16 | 27.72 | 25.62 | 25.62 | 8,010 | -1.40(-5.18%) |
Mar 20, 2017 | 27.02 | 27.72 | 26.32 | 27.02 | 8,169 | -0.28(-1.03%) |
Mar 17, 2017 | 26.04 | 28.70 | 25.62 | 27.30 | 11,954 | +0.70(+2.63%) |
Mar 16, 2017 | 26.60 | 27.72 | 25.48 | 26.60 | 6,711 | +0.28(+1.06%) |
Mar 15, 2017 | 28.70 | 29.82 | 25.34 | 26.32 | 22,539 | -1.54(-5.53%) |
Mar 14, 2017 | 25.20 | 28.98 | 24.50 | 27.86 | 37,184 | +2.38(+9.34%) |
Mar 13, 2017 | 24.78 | 26.04 | 24.50 | 25.48 | 12,447 | +0.56(+2.25%) |
Mar 10, 2017 | 27.02 | 27.02 | 24.78 | 24.92 | 17,784 | -0.28(-1.11%) |
Mar 09, 2017 | 25.62 | 26.04 | 24.50 | 25.20 | 9,389 | -0.28(-1.10%) |
Mar 08, 2017 | 26.18 | 26.88 | 25.06 | 25.48 | 15,755 | -0.42(-1.62%) |
Mar 07, 2017 | 26.32 | 26.74 | 25.90 | 25.90 | 11,058 | -0.56(-2.12%) |
Mar 06, 2017 | 26.46 | 27.30 | 26.04 | 26.46 | 6,247 | -0.42(-1.56%) |
Mar 03, 2017 | 27.16 | 27.44 | 26.32 | 26.88 | 8,650 | -0.42(-1.54%) |
Mar 02, 2017 | 28.42 | 28.56 | 27.02 | 27.30 | 9,031 | -0.98(-3.47%) |
Mar 01, 2017 | 28.42 | 29.08 | 27.86 | 28.28 | 6,413 | +0.28(+1.00%) |
Feb 28, 2017 | 28.70 | 30.10 | 27.72 | 28.00 | 16,746 | -0.98(-3.38%) |
Feb 27, 2017 | 27.58 | 29.12 | 27.30 | 28.98 | 5,948 | +1.54(+5.61%) |
Feb 24, 2017 | 27.58 | 27.72 | 26.04 | 27.44 | 5,457 | -0.14(-0.51%) |
Feb 23, 2017 | 27.02 | 27.58 | 26.05 | 27.58 | 7,761 | +0.98(+3.68%) |
Feb 22, 2017 | 29.54 | 29.54 | 25.90 | 26.60 | 15,999 | -2.94(-9.95%) |
Feb 21, 2017 | 29.68 | 30.52 | 29.26 | 29.54 | 5,255 | -0.28(-0.94%) |
Feb 17, 2017 | 29.82 | 29.82 | 29.82 | 0 | -1.54(-4.91%) | |
Feb 16, 2017 | 27.30 | 32.20 | 27.30 | 31.36 | 14,584 | +4.06(+14.87%) |
Feb 15, 2017 | 26.18 | 27.44 | 26.18 | 27.30 | 5,533 | +1.12(+4.28%) |
Feb 14, 2017 | 26.46 | 26.99 | 26.04 | 26.18 | 17,414 | -0.70(-2.60%) |
Feb 13, 2017 | 27.30 | 29.26 | 26.32 | 26.88 | 11,750 | -0.42(-1.54%) |
Feb 10, 2017 | 28.28 | 28.42 | 26.88 | 27.30 | 16,785 | +0.00(+0.00%) |
Feb 09, 2017 | 26.60 | 28.00 | 26.04 | 27.30 | 10,363 | +0.56(+2.09%) |
Feb 08, 2017 | 27.02 | 27.16 | 25.90 | 26.74 | 12,047 | -0.84(-3.05%) |
Feb 07, 2017 | 27.72 | 27.72 | 26.60 | 27.58 | 9,900 | +0.28(+1.03%) |
Feb 06, 2017 | 26.60 | 27.86 | 26.60 | 27.30 | 9,521 | +0.42(+1.56%) |
Feb 03, 2017 | 28.14 | 28.14 | 26.60 | 26.88 | 8,932 | -0.70(-2.54%) |
Feb 02, 2017 | 28.00 | 28.00 | 27.02 | 27.58 | 12,409 | -0.28(-1.01%) |
Feb 01, 2017 | 27.72 | 28.13 | 26.88 | 27.86 | 8,871 | +0.00(+0.00%) |
Jan 31, 2017 | 28.14 | 28.62 | 27.30 | 27.86 | 9,391 | -0.56(-1.97%) |
Jan 30, 2017 | 28.42 | 28.56 | 27.58 | 28.42 | 10,870 | -0.28(-0.98%) |
Jan 27, 2017 | 28.98 | 30.38 | 28.28 | 28.70 | 11,032 | -0.14(-0.49%) |
Jan 26, 2017 | 28.56 | 29.26 | 28.42 | 28.84 | 9,714 | +0.42(+1.48%) |
Jan 25, 2017 | 29.96 | 30.39 | 28.00 | 28.42 | 13,577 | -2.10(-6.88%) |
Jan 24, 2017 | 32.20 | 32.20 | 30.10 | 30.52 | 13,663 | -1.68(-5.22%) |
Jan 23, 2017 | 32.48 | 34.02 | 30.80 | 32.20 | 10,461 | -0.70(-2.13%) |
Jan 20, 2017 | 35.84 | 37.24 | 31.92 | 32.90 | 15,552 | -3.22(-8.91%) |
Jan 19, 2017 | 37.66 | 37.66 | 35.70 | 36.12 | 3,220 | -1.40(-3.73%) |
Jan 18, 2017 | 36.68 | 37.94 | 36.12 | 37.52 | 6,381 | +1.12(+3.08%) |
Jan 17, 2017 | 35.70 | 37.23 | 35.70 | 36.40 | 9,287 | +0.42(+1.17%) |
Jan 13, 2017 | 35.98 | 35.98 | 35.98 | 0 | +1.12(+3.21%) | |
Jan 12, 2017 | 35.42 | 35.81 | 34.58 | 34.86 | 2,683 | -0.70(-1.97%) |
Jan 11, 2017 | 37.10 | 39.06 | 34.30 | 35.56 | 7,708 | -1.54(-4.15%) |
Jan 10, 2017 | 36.54 | 37.24 | 33.88 | 37.10 | 17,119 | +1.40(+3.92%) |
Jan 09, 2017 | 36.96 | 37.66 | 35.56 | 35.70 | 5,241 | -1.26(-3.41%) |
Jan 06, 2017 | 40.18 | 41.16 | 36.54 | 36.96 | 8,146 | -2.94(-7.37%) |
Jan 05, 2017 | 41.86 | 41.86 | 39.06 | 39.90 | 23,607 | -0.14(-0.35%) |
Jan 04, 2017 | 35.70 | 41.16 | 35.14 | 40.04 | 27,633 | +5.04(+14.40%) |
Jan 03, 2017 | 34.58 | 36.12 | 33.81 | 35.00 | 8,977 | +0.84(+2.46%) |
Dec 30, 2016 | 34.16 | 34.16 | 34.16 | 0 | +0.84(+2.52%) | |
Dec 29, 2016 | 31.08 | 33.60 | 30.52 | 33.32 | 22,541 | +2.24(+7.21%) |
Dec 28, 2016 | 31.50 | 32.55 | 30.38 | 31.08 | 7,179 | -0.70(-2.20%) |
Dec 27, 2016 | 30.52 | 32.06 | 30.38 | 31.78 | 5,309 | +0.98(+3.18%) |
Dec 23, 2016 | 30.80 | 30.80 | 30.80 | 0 | +0.98(+3.29%) | |
Dec 22, 2016 | 29.82 | 31.36 | 28.84 | 29.82 | 11,526 | -0.28(-0.93%) |
Dec 21, 2016 | 30.52 | 31.36 | 29.40 | 30.10 | 7,164 | -0.14(-0.46%) |
Dec 20, 2016 | 27.86 | 30.80 | 27.16 | 30.24 | 12,050 | +2.66(+9.64%) |
Dec 19, 2016 | 29.26 | 29.26 | 26.60 | 27.58 | 22,564 | -2.52(-8.37%) |
Dec 16, 2016 | 28.28 | 41.58 | 28.00 | 30.10 | 282,725 | +4.48(+17.49%) |
Dec 15, 2016 | 26.88 | 27.30 | 25.34 | 25.62 | 11,607 | -1.40(-5.18%) |
Dec 14, 2016 | 27.86 | 27.86 | 26.25 | 27.02 | 8,555 | -1.12(-3.98%) |
Dec 13, 2016 | 27.30 | 28.14 | 26.74 | 28.14 | 7,999 | +0.42(+1.52%) |
Dec 12, 2016 | 27.44 | 28.09 | 26.88 | 27.72 | 8,028 | -0.14(-0.50%) |
Dec 09, 2016 | 27.72 | 28.70 | 26.46 | 27.86 | 17,245 | +0.14(+0.51%) |
Dec 08, 2016 | 25.90 | 27.86 | 25.90 | 27.72 | 7,097 | +1.68(+6.45%) |
Dec 07, 2016 | 26.60 | 26.88 | 25.90 | 26.04 | 6,097 | -0.84(-3.12%) |
Dec 06, 2016 | 26.88 | 27.28 | 26.18 | 26.88 | 6,472 | -0.14(-0.52%) |
Dec 05, 2016 | 26.88 | 27.16 | 26.18 | 27.02 | 8,056 | +0.42(+1.58%) |
Dec 02, 2016 | 25.90 | 26.88 | 25.48 | 26.60 | 13,162 | +0.56(+2.15%) |
Dec 01, 2016 | 26.60 | 26.88 | 24.50 | 26.04 | 16,705 | -0.56(-2.11%) |
Nov 30, 2016 | 26.88 | 27.86 | 26.32 | 26.60 | 11,587 | +0.00(+0.00%) |
Nov 29, 2016 | 26.18 | 27.16 | 25.48 | 26.60 | 12,215 | +0.70(+2.70%) |
Nov 28, 2016 | 28.14 | 28.42 | 25.34 | 25.90 | 12,193 | -2.24(-7.96%) |
Nov 25, 2016 | 28.14 | 28.16 | 27.44 | 28.14 | 3,195 | -0.14(-0.50%) |
Nov 23, 2016 | 28.28 | 28.28 | 28.28 | 0 | -0.28(-0.98%) | |
Nov 22, 2016 | 28.56 | 28.84 | 27.72 | 28.56 | 13,562 | +0.14(+0.49%) |
Nov 21, 2016 | 28.56 | 29.68 | 28.14 | 28.42 | 7,168 | +0.00(+0.00%) |
Nov 18, 2016 | 26.60 | 28.70 | 26.60 | 28.42 | 22,830 | +1.26(+4.64%) |
Nov 17, 2016 | 27.72 | 27.86 | 26.88 | 27.16 | 12,396 | -0.28(-1.02%) |
Nov 16, 2016 | 27.58 | 27.72 | 26.60 | 27.44 | 25,856 | +0.00(+0.00%) |
Nov 15, 2016 | 29.68 | 30.10 | 23.66 | 27.44 | 71,326 | -4.90(-15.15%) |
Nov 14, 2016 | 31.50 | 33.46 | 31.36 | 32.34 | 9,252 | +0.98(+3.13%) |
Nov 11, 2016 | 28.56 | 32.90 | 28.42 | 31.36 | 12,608 | +2.10(+7.18%) |
Nov 10, 2016 | 28.00 | 29.54 | 27.30 | 29.26 | 14,203 | +1.40(+5.03%) |
Nov 09, 2016 | 27.58 | 28.64 | 26.96 | 27.86 | 13,243 | +0.42(+1.53%) |
Nov 08, 2016 | 26.60 | 27.58 | 25.90 | 27.44 | 7,492 | +0.70(+2.62%) |
Nov 07, 2016 | 28.00 | 28.22 | 25.20 | 26.74 | 14,830 | +0.70(+2.69%) |
Nov 04, 2016 | 26.04 | 27.30 | 25.20 | 26.04 | 10,323 | -0.28(-1.06%) |
Nov 03, 2016 | 26.88 | 27.30 | 26.18 | 26.32 | 15,789 | -0.56(-2.08%) |
Nov 02, 2016 | 28.98 | 29.22 | 25.90 | 26.88 | 13,070 | -2.52(-8.57%) |
Nov 01, 2016 | 31.50 | 31.64 | 27.72 | 29.40 | 14,901 | -1.54(-4.98%) |
Oct 31, 2016 | 31.08 | 31.78 | 29.96 | 30.94 | 7,307 | +0.14(+0.45%) |
Oct 28, 2016 | 30.38 | 31.78 | 28.99 | 30.80 | 13,094 | +0.28(+0.92%) |
Oct 27, 2016 | 32.48 | 32.48 | 30.10 | 30.52 | 14,779 | -1.54(-4.80%) |
Oct 26, 2016 | 32.06 | 32.90 | 31.65 | 32.06 | 6,739 | -0.28(-0.87%) |
Oct 25, 2016 | 32.34 | 33.46 | 31.92 | 32.34 | 11,470 | +0.00(+0.00%) |
Oct 24, 2016 | 32.34 | 34.02 | 31.64 | 32.34 | 10,943 | +0.28(+0.87%) |
Oct 21, 2016 | 32.20 | 33.74 | 31.64 | 32.06 | 7,217 | -0.28(-0.87%) |
Oct 20, 2016 | 32.20 | 33.18 | 31.64 | 32.34 | 7,649 | -0.14(-0.43%) |
Oct 19, 2016 | 33.46 | 33.64 | 32.06 | 32.48 | 9,768 | -0.70(-2.11%) |
Oct 18, 2016 | 33.32 | 34.30 | 32.90 | 33.18 | 16,909 | +0.14(+0.42%) |
Oct 17, 2016 | 33.60 | 35.28 | 32.20 | 33.04 | 14,505 | -0.56(-1.67%) |
Oct 14, 2016 | 35.70 | 36.97 | 33.60 | 33.60 | 15,181 | -2.24(-6.25%) |
Oct 13, 2016 | 36.96 | 36.96 | 35.00 | 35.84 | 15,865 | -1.40(-3.76%) |
Oct 12, 2016 | 37.38 | 39.34 | 36.12 | 37.24 | 10,909 | +0.14(+0.38%) |
Oct 11, 2016 | 39.76 | 41.58 | 36.82 | 37.10 | 20,534 | -2.52(-6.36%) |
Oct 10, 2016 | 39.76 | 40.60 | 38.92 | 39.62 | 9,676 | +0.00(+0.00%) |
Oct 07, 2016 | 38.78 | 40.04 | 38.50 | 39.62 | 8,436 | +0.98(+2.54%) |
Oct 06, 2016 | 39.34 | 40.46 | 37.52 | 38.64 | 13,694 | -0.42(-1.08%) |
Oct 05, 2016 | 36.54 | 41.16 | 36.54 | 39.06 | 27,263 | +2.80(+7.72%) |
Oct 04, 2016 | 35.14 | 37.66 | 35.14 | 36.26 | 12,977 | +1.26(+3.60%) |