Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.14 | 21.60 | 20.22 | 20.68 | 54,838 | -0.46(-2.17%) |
Apr 27, 2017 | 21.14 | 21.14 | 20.22 | 21.14 | 53,120 | +0.00(+0.00%) |
Apr 26, 2017 | 20.22 | 21.14 | 20.22 | 21.14 | 42,001 | +0.92(+4.55%) |
Apr 25, 2017 | 21.14 | 21.60 | 20.22 | 20.22 | 82,094 | -0.92(-4.35%) |
Apr 24, 2017 | 21.14 | 21.14 | 20.68 | 21.14 | 42,373 | +0.46(+2.22%) |
Apr 21, 2017 | 21.14 | 21.60 | 20.68 | 20.68 | 70,515 | -0.92(-4.26%) |
Apr 20, 2017 | 21.60 | 21.83 | 21.14 | 21.60 | 31,284 | +0.00(+0.00%) |
Apr 19, 2017 | 21.60 | 22.06 | 21.60 | 21.60 | 47,630 | +0.00(+0.00%) |
Apr 18, 2017 | 21.60 | 22.06 | 21.14 | 21.60 | 56,831 | -0.46(-2.08%) |
Apr 17, 2017 | 21.14 | 22.06 | 21.14 | 22.06 | 88,627 | +0.92(+4.35%) |
Apr 13, 2017 | 22.06 | 22.52 | 21.14 | 21.14 | 74,697 | -0.92(-4.17%) |
Apr 12, 2017 | 22.52 | 22.98 | 21.60 | 22.06 | 94,639 | -0.46(-2.04%) |
Apr 11, 2017 | 22.98 | 22.98 | 22.52 | 22.52 | 72,948 | +0.00(+0.00%) |
Apr 10, 2017 | 22.98 | 23.44 | 22.52 | 22.52 | 46,020 | -0.46(-2.00%) |
Apr 07, 2017 | 23.90 | 23.90 | 22.52 | 22.98 | 61,555 | -0.46(-1.96%) |
Apr 06, 2017 | 24.36 | 24.36 | 22.52 | 23.44 | 129,419 | -0.92(-3.77%) |
Apr 05, 2017 | 23.90 | 24.59 | 23.44 | 24.36 | 77,351 | +0.46(+1.92%) |
Apr 04, 2017 | 24.36 | 24.36 | 23.44 | 23.90 | 39,009 | +0.00(+0.00%) |
Apr 03, 2017 | 24.36 | 24.36 | 23.44 | 23.90 | 56,140 | +0.00(+0.00%) |
Mar 31, 2017 | 22.98 | 24.36 | 22.52 | 23.90 | 61,869 | +0.92(+4.00%) |
Mar 30, 2017 | 23.90 | 24.13 | 22.52 | 22.98 | 55,061 | -0.92(-3.85%) |
Mar 29, 2017 | 23.44 | 24.81 | 22.98 | 23.90 | 75,474 | +0.00(+0.00%) |
Mar 28, 2017 | 22.98 | 24.36 | 22.98 | 23.90 | 43,436 | +1.38(+6.12%) |
Mar 27, 2017 | 22.98 | 23.44 | 22.52 | 22.52 | 67,266 | -0.92(-3.92%) |
Mar 24, 2017 | 23.44 | 24.36 | 22.98 | 23.44 | 44,023 | +0.00(+0.00%) |
Mar 23, 2017 | 23.44 | 23.44 | 22.98 | 23.44 | 27,932 | +0.00(+0.00%) |
Mar 22, 2017 | 23.44 | 24.81 | 22.98 | 23.44 | 45,398 | -0.46(-1.92%) |
Mar 21, 2017 | 25.27 | 26.19 | 22.98 | 23.90 | 55,373 | -1.38(-5.45%) |
Mar 20, 2017 | 22.06 | 25.27 | 22.06 | 25.27 | 73,951 | +3.22(+14.58%) |
Mar 17, 2017 | 24.36 | 24.36 | 21.14 | 22.06 | 181,144 | -1.84(-7.69%) |
Mar 16, 2017 | 23.90 | 24.36 | 23.44 | 23.90 | 32,869 | +0.00(+0.00%) |
Mar 15, 2017 | 24.36 | 24.81 | 23.44 | 23.90 | 57,312 | +0.00(+0.00%) |
Mar 14, 2017 | 24.36 | 24.59 | 23.44 | 23.90 | 73,014 | -0.92(-3.70%) |
Mar 13, 2017 | 24.36 | 25.27 | 23.90 | 24.81 | 128,408 | +0.92(+3.85%) |
Mar 10, 2017 | 24.36 | 25.00 | 23.90 | 23.90 | 44,987 | +0.00(+0.00%) |
Mar 09, 2017 | 24.81 | 25.27 | 22.98 | 23.90 | 66,591 | -0.92(-3.70%) |
Mar 08, 2017 | 25.73 | 28.03 | 24.36 | 24.81 | 159,136 | -0.92(-3.57%) |
Mar 07, 2017 | 25.73 | 26.65 | 25.27 | 25.73 | 67,201 | -0.46(-1.75%) |
Mar 06, 2017 | 27.11 | 27.57 | 25.73 | 26.19 | 67,042 | -1.38(-5.00%) |
Mar 03, 2017 | 27.57 | 28.03 | 27.11 | 27.57 | 31,105 | -0.46(-1.64%) |
Mar 02, 2017 | 28.49 | 29.00 | 26.19 | 28.03 | 71,101 | -1.38(-4.69%) |
Mar 01, 2017 | 28.03 | 29.41 | 27.57 | 29.41 | 87,251 | +1.84(+6.67%) |
Feb 28, 2017 | 28.03 | 28.24 | 26.65 | 27.57 | 91,337 | -0.46(-1.64%) |
Feb 27, 2017 | 28.49 | 28.49 | 27.57 | 28.03 | 41,405 | +0.00(+0.00%) |
Feb 24, 2017 | 28.03 | 28.49 | 27.11 | 28.03 | 58,495 | +0.00(+0.00%) |
Feb 23, 2017 | 29.87 | 29.87 | 27.57 | 28.03 | 58,118 | -1.38(-4.69%) |
Feb 22, 2017 | 28.95 | 29.87 | 28.95 | 29.41 | 41,947 | +0.00(+0.00%) |
Feb 21, 2017 | 29.41 | 30.33 | 28.95 | 29.41 | 55,471 | +0.46(+1.59%) |
Feb 17, 2017 | 28.95 | 28.95 | 28.95 | 0 | -1.38(-4.55%) | |
Feb 16, 2017 | 31.25 | 31.71 | 29.87 | 30.33 | 57,862 | -0.46(-1.49%) |
Feb 15, 2017 | 30.79 | 31.71 | 29.87 | 30.79 | 48,005 | +0.46(+1.52%) |
Feb 14, 2017 | 30.79 | 31.25 | 29.87 | 30.33 | 41,834 | -0.46(-1.49%) |
Feb 13, 2017 | 30.33 | 31.25 | 29.41 | 30.79 | 33,644 | +0.46(+1.52%) |
Feb 10, 2017 | 28.49 | 31.02 | 28.03 | 30.33 | 129,161 | +1.84(+6.45%) |
Feb 09, 2017 | 30.33 | 30.33 | 27.57 | 28.49 | 124,944 | -0.92(-3.12%) |
Feb 08, 2017 | 27.57 | 30.79 | 26.88 | 29.41 | 115,486 | +1.38(+4.92%) |
Feb 07, 2017 | 31.25 | 31.71 | 28.03 | 28.03 | 75,210 | -3.22(-10.29%) |
Feb 06, 2017 | 32.17 | 32.63 | 30.79 | 31.25 | 54,590 | -0.92(-2.86%) |
Feb 03, 2017 | 31.25 | 32.63 | 30.79 | 32.17 | 46,109 | +0.92(+2.94%) |
Feb 02, 2017 | 32.17 | 32.17 | 31.25 | 31.25 | 54,295 | -0.92(-2.86%) |
Feb 01, 2017 | 33.09 | 33.55 | 30.79 | 32.17 | 78,952 | -0.92(-2.78%) |
Jan 31, 2017 | 32.63 | 33.09 | 31.25 | 33.09 | 87,636 | +0.92(+2.86%) |
Jan 30, 2017 | 34.01 | 34.01 | 30.79 | 32.17 | 100,971 | -1.38(-4.11%) |
Jan 27, 2017 | 34.92 | 35.38 | 33.55 | 33.55 | 102,230 | -1.38(-3.95%) |
Jan 26, 2017 | 34.47 | 36.30 | 34.01 | 34.92 | 79,426 | +1.38(+4.11%) |
Jan 25, 2017 | 34.47 | 34.92 | 32.63 | 33.55 | 54,696 | -0.92(-2.67%) |
Jan 24, 2017 | 35.84 | 36.76 | 32.63 | 34.47 | 112,215 | -1.38(-3.85%) |
Jan 23, 2017 | 33.09 | 36.76 | 31.71 | 35.84 | 187,430 | +3.68(+11.43%) |
Jan 20, 2017 | 32.17 | 33.09 | 31.25 | 32.17 | 50,340 | +0.46(+1.45%) |
Jan 19, 2017 | 31.71 | 32.17 | 31.25 | 31.71 | 44,302 | +0.00(+0.00%) |
Jan 18, 2017 | 32.17 | 33.09 | 31.80 | 31.71 | 133,577 | -0.46(-1.43%) |
Jan 17, 2017 | 30.33 | 32.63 | 29.41 | 32.17 | 121,761 | +2.30(+7.69%) |
Jan 13, 2017 | 29.87 | 29.87 | 29.87 | 0 | +0.46(+1.56%) | |
Jan 12, 2017 | 28.95 | 30.33 | 27.57 | 29.41 | 123,099 | +0.46(+1.59%) |
Jan 11, 2017 | 28.49 | 28.95 | 26.65 | 28.95 | 110,080 | +0.46(+1.61%) |
Jan 10, 2017 | 26.65 | 28.95 | 26.19 | 28.49 | 112,409 | +1.84(+6.90%) |
Jan 09, 2017 | 27.11 | 28.49 | 25.73 | 26.65 | 74,397 | -0.92(-3.33%) |
Jan 06, 2017 | 27.57 | 28.49 | 27.11 | 27.57 | 59,614 | -0.46(-1.64%) |
Jan 05, 2017 | 27.11 | 28.49 | 27.11 | 28.03 | 70,611 | +0.92(+3.39%) |
Jan 04, 2017 | 26.65 | 27.57 | 26.19 | 27.11 | 128,729 | +0.46(+1.72%) |
Jan 03, 2017 | 26.19 | 26.65 | 25.27 | 26.65 | 119,484 | +1.38(+5.45%) |
Dec 30, 2016 | 25.27 | 25.27 | 25.27 | 0 | +0.92(+3.77%) | |
Dec 29, 2016 | 26.65 | 26.65 | 24.36 | 24.36 | 71,304 | -2.30(-8.62%) |
Dec 28, 2016 | 26.65 | 27.57 | 26.19 | 26.65 | 54,447 | -0.46(-1.70%) |
Dec 27, 2016 | 25.27 | 27.57 | 25.27 | 27.11 | 81,931 | +1.84(+7.27%) |
Dec 23, 2016 | 25.27 | 25.27 | 25.27 | 0 | -2.30(-8.33%) | |
Dec 22, 2016 | 27.57 | 28.03 | 26.65 | 27.57 | 60,775 | +0.00(+0.00%) |
Dec 21, 2016 | 27.57 | 28.49 | 27.11 | 27.57 | 115,330 | +0.46(+1.69%) |
Dec 20, 2016 | 28.03 | 28.49 | 26.88 | 27.11 | 70,042 | -0.92(-3.28%) |
Dec 19, 2016 | 28.49 | 28.95 | 27.11 | 28.03 | 78,388 | -0.92(-3.17%) |
Dec 16, 2016 | 28.03 | 28.95 | 27.11 | 28.95 | 128,860 | +0.92(+3.28%) |
Dec 15, 2016 | 27.57 | 28.49 | 25.73 | 28.03 | 101,677 | -0.46(-1.61%) |
Dec 14, 2016 | 26.65 | 28.95 | 24.36 | 28.49 | 190,010 | +1.84(+6.90%) |
Dec 13, 2016 | 31.71 | 32.17 | 25.73 | 26.65 | 203,970 | -4.60(-14.71%) |
Dec 12, 2016 | 32.17 | 32.17 | 30.79 | 31.25 | 199,158 | +2.30(+7.94%) |
Dec 09, 2016 | 31.25 | 32.17 | 27.57 | 28.95 | 198,850 | -0.92(-3.08%) |
Dec 08, 2016 | 25.27 | 30.10 | 24.81 | 29.87 | 204,210 | +4.60(+18.18%) |
Dec 07, 2016 | 24.36 | 25.73 | 23.90 | 25.27 | 113,819 | +0.92(+3.77%) |
Dec 06, 2016 | 22.52 | 24.81 | 21.60 | 24.36 | 117,521 | +1.84(+8.16%) |
Dec 05, 2016 | 21.14 | 22.98 | 21.14 | 22.52 | 114,381 | +1.84(+8.89%) |
Dec 02, 2016 | 20.68 | 21.60 | 18.84 | 20.68 | 97,302 | +0.00(+0.00%) |
Dec 01, 2016 | 22.52 | 22.98 | 20.68 | 20.68 | 145,412 | +0.00(+0.00%) |
Nov 30, 2016 | 20.22 | 22.06 | 19.30 | 20.68 | 242,748 | +3.22(+18.42%) |
Nov 29, 2016 | 18.84 | 19.76 | 17.46 | 17.46 | 106,738 | -2.30(-11.63%) |
Nov 28, 2016 | 20.22 | 20.45 | 18.84 | 19.76 | 71,965 | +0.00(+0.00%) |
Nov 25, 2016 | 20.22 | 20.22 | 19.76 | 19.76 | 27,604 | -0.46(-2.27%) |
Nov 23, 2016 | 20.22 | 20.22 | 20.22 | 0 | +0.46(+2.33%) | |
Nov 22, 2016 | 18.38 | 20.68 | 18.38 | 19.76 | 121,449 | +0.92(+4.88%) |
Nov 21, 2016 | 17.46 | 18.84 | 17.00 | 18.84 | 173,686 | +1.84(+10.81%) |
Nov 18, 2016 | 16.54 | 17.00 | 15.62 | 17.00 | 144,120 | +0.92(+5.71%) |
Nov 17, 2016 | 17.00 | 17.00 | 16.08 | 16.08 | 45,785 | -0.92(-5.41%) |
Nov 16, 2016 | 17.00 | 17.40 | 16.08 | 17.00 | 24,320 | +0.00(+0.00%) |
Nov 15, 2016 | 17.92 | 17.92 | 16.08 | 17.00 | 72,162 | +0.00(+0.00%) |
Nov 14, 2016 | 16.54 | 17.00 | 15.85 | 17.00 | 57,751 | +0.46(+2.78%) |
Nov 11, 2016 | 15.62 | 16.54 | 14.25 | 16.54 | 83,297 | +0.92(+5.88%) |
Nov 10, 2016 | 17.46 | 17.92 | 15.16 | 15.62 | 106,348 | -1.84(-10.53%) |
Nov 09, 2016 | 15.62 | 17.46 | 15.62 | 17.46 | 61,937 | +1.84(+11.77%) |
Nov 08, 2016 | 16.54 | 17.00 | 15.16 | 15.62 | 69,325 | -0.46(-2.86%) |
Nov 07, 2016 | 17.46 | 18.84 | 16.08 | 16.08 | 55,816 | +0.00(+0.00%) |
Nov 04, 2016 | 15.16 | 16.54 | 14.71 | 16.08 | 45,462 | +0.92(+6.06%) |
Nov 03, 2016 | 17.92 | 19.07 | 15.16 | 15.16 | 115,532 | -2.76(-15.38%) |
Nov 02, 2016 | 18.38 | 18.38 | 17.92 | 17.92 | 33,989 | -0.46(-2.50%) |
Nov 01, 2016 | 19.76 | 19.76 | 18.38 | 18.38 | 101,326 | -0.92(-4.76%) |
Oct 31, 2016 | 19.76 | 19.76 | 18.84 | 19.30 | 40,413 | -0.46(-2.33%) |
Oct 28, 2016 | 19.76 | 20.18 | 19.30 | 19.76 | 58,466 | +0.00(+0.00%) |
Oct 27, 2016 | 21.14 | 21.60 | 19.76 | 19.76 | 145,483 | -1.38(-6.52%) |
Oct 26, 2016 | 20.68 | 22.06 | 19.76 | 21.14 | 135,058 | +0.46(+2.22%) |
Oct 25, 2016 | 23.44 | 23.44 | 20.68 | 20.68 | 124,163 | -2.76(-11.76%) |
Oct 24, 2016 | 22.98 | 22.98 | 22.52 | 23.44 | 55,314 | +0.92(+4.08%) |
Oct 21, 2016 | 23.44 | 24.36 | 22.52 | 22.52 | 132,396 | -0.46(-2.00%) |
Oct 20, 2016 | 22.98 | 22.98 | 22.52 | 22.98 | 39,206 | +0.00(+0.00%) |
Oct 19, 2016 | 22.06 | 23.44 | 21.60 | 22.98 | 97,111 | +0.92(+4.17%) |
Oct 18, 2016 | 22.52 | 22.52 | 21.14 | 22.06 | 49,400 | +0.46(+2.13%) |
Oct 17, 2016 | 22.06 | 22.52 | 21.14 | 21.60 | 25,375 | +0.00(+0.00%) |
Oct 14, 2016 | 21.60 | 22.43 | 21.60 | 21.60 | 69,129 | +0.28(+1.29%) |
Oct 13, 2016 | 22.52 | 23.16 | 21.23 | 21.32 | 83,670 | -0.74(-3.33%) |
Oct 12, 2016 | 20.68 | 23.90 | 20.68 | 22.06 | 167,458 | +1.38(+6.67%) |
Oct 11, 2016 | 20.40 | 21.32 | 19.58 | 20.68 | 222,137 | +0.18(+0.90%) |
Oct 10, 2016 | 20.86 | 21.64 | 20.31 | 20.50 | 84,688 | +0.00(+0.00%) |
Oct 07, 2016 | 22.52 | 22.52 | 20.40 | 20.50 | 122,279 | -2.02(-8.98%) |
Oct 06, 2016 | 22.98 | 22.98 | 21.97 | 22.52 | 74,385 | -0.09(-0.41%) |
Oct 05, 2016 | 23.53 | 24.26 | 22.61 | 22.61 | 125,239 | -0.46(-1.99%) |
Oct 04, 2016 | 23.53 | 23.90 | 22.79 | 23.07 | 118,068 | -0.37(-1.57%) |
Oct 03, 2016 | 24.81 | 25.18 | 23.21 | 23.44 | 162,320 | -1.19(-4.85%) |
Sep 30, 2016 | 27.39 | 27.39 | 24.54 | 24.63 | 220,627 | -2.21(-8.22%) |
Sep 29, 2016 | 25.27 | 27.11 | 25.18 | 26.84 | 319,278 | +1.56(+6.18%) |
Sep 28, 2016 | 23.99 | 25.46 | 23.16 | 25.27 | 187,403 | +1.38(+5.77%) |
Sep 27, 2016 | 24.72 | 24.81 | 23.71 | 23.90 | 90,821 | -1.38(-5.45%) |
Sep 26, 2016 | 24.91 | 26.01 | 24.26 | 25.27 | 206,994 | +0.74(+3.00%) |
Sep 23, 2016 | 25.92 | 26.10 | 24.26 | 24.54 | 83,845 | -0.83(-3.26%) |
Sep 22, 2016 | 27.02 | 27.85 | 25.09 | 25.37 | 111,617 | -1.19(-4.50%) |
Sep 21, 2016 | 26.84 | 28.12 | 26.52 | 26.56 | 97,619 | -0.09(-0.34%) |
Sep 20, 2016 | 26.47 | 27.43 | 25.73 | 26.65 | 61,284 | +0.09(+0.35%) |
Sep 19, 2016 | 27.57 | 28.40 | 26.47 | 26.56 | 82,255 | -0.74(-2.69%) |
Sep 16, 2016 | 26.47 | 27.39 | 26.24 | 27.30 | 241,389 | +0.55(+2.06%) |
Sep 15, 2016 | 27.02 | 27.39 | 26.56 | 26.74 | 75,789 | -0.18(-0.68%) |
Sep 14, 2016 | 27.11 | 27.85 | 26.47 | 26.93 | 83,953 | -0.55(-2.01%) |
Sep 13, 2016 | 28.40 | 28.40 | 26.56 | 27.48 | 107,843 | -1.10(-3.86%) |
Sep 12, 2016 | 28.49 | 29.23 | 27.76 | 28.58 | 137,025 | -0.37(-1.27%) |
Sep 09, 2016 | 31.25 | 31.52 | 28.95 | 28.95 | 90,496 | -2.67(-8.43%) |
Sep 08, 2016 | 29.32 | 31.80 | 28.77 | 31.62 | 119,280 | +2.94(+10.26%) |
Sep 07, 2016 | 29.87 | 30.42 | 28.58 | 28.67 | 83,284 | -1.29(-4.29%) |
Sep 06, 2016 | 30.97 | 31.43 | 29.78 | 29.96 | 75,946 | -1.01(-3.26%) |
Sep 02, 2016 | 30.51 | 30.97 | 30.97 | 30.97 | 96,032 | +1.01(+3.37%) |
Sep 01, 2016 | 29.50 | 30.24 | 28.03 | 29.96 | 151,634 | +0.18(+0.62%) |
Aug 31, 2016 | 30.05 | 30.95 | 28.40 | 29.78 | 143,438 | -0.74(-2.41%) |
Aug 30, 2016 | 29.50 | 31.02 | 29.04 | 30.51 | 123,920 | +1.29(+4.40%) |
Aug 29, 2016 | 30.24 | 31.06 | 28.12 | 29.23 | 212,412 | -1.47(-4.79%) |
Aug 26, 2016 | 29.69 | 31.89 | 29.69 | 30.70 | 154,156 | +0.74(+2.45%) |
Aug 25, 2016 | 31.25 | 32.17 | 29.04 | 29.96 | 164,007 | -1.65(-5.23%) |
Aug 24, 2016 | 32.81 | 33.36 | 31.06 | 31.62 | 169,766 | -1.19(-3.64%) |
Aug 23, 2016 | 31.62 | 34.19 | 31.62 | 32.81 | 267,026 | +1.01(+3.18%) |
Aug 22, 2016 | 32.26 | 33.91 | 31.80 | 31.80 | 98,394 | -1.10(-3.35%) |
Aug 19, 2016 | 34.01 | 34.10 | 32.90 | 32.90 | 60,951 | -1.10(-3.24%) |
Aug 18, 2016 | 33.45 | 35.57 | 33.45 | 34.01 | 101,755 | +0.64(+1.93%) |
Aug 17, 2016 | 33.82 | 34.28 | 33.18 | 33.36 | 136,676 | -0.92(-2.68%) |
Aug 16, 2016 | 35.66 | 36.49 | 33.73 | 34.28 | 238,695 | -2.30(-6.28%) |
Aug 15, 2016 | 35.02 | 36.85 | 35.02 | 36.58 | 138,202 | +0.64(+1.79%) |
Aug 12, 2016 | 37.31 | 37.31 | 35.75 | 35.94 | 68,412 | -0.83(-2.25%) |
Aug 11, 2016 | 36.67 | 37.68 | 36.58 | 36.76 | 77,265 | +0.18(+0.50%) |
Aug 10, 2016 | 36.85 | 38.00 | 36.30 | 36.58 | 75,794 | -0.46(-1.24%) |
Aug 09, 2016 | 37.41 | 38.69 | 36.85 | 37.04 | 70,415 | -0.46(-1.23%) |
Aug 08, 2016 | 37.22 | 39.89 | 37.22 | 37.50 | 157,152 | +2.02(+5.70%) |
Aug 05, 2016 | 31.71 | 36.85 | 30.84 | 35.48 | 149,256 | +1.19(+3.49%) |
Aug 04, 2016 | 32.72 | 35.57 | 32.44 | 34.28 | 194,150 | +1.01(+3.04%) |
Aug 03, 2016 | 31.52 | 34.37 | 30.15 | 33.27 | 162,080 | +1.65(+5.23%) |
Aug 02, 2016 | 33.18 | 34.46 | 31.25 | 31.62 | 151,739 | -1.10(-3.37%) |
Aug 01, 2016 | 35.84 | 36.40 | 32.63 | 32.72 | 148,278 | -3.68(-10.10%) |
Jul 29, 2016 | 35.02 | 37.67 | 34.65 | 36.40 | 118,278 | +1.01(+2.86%) |
Jul 28, 2016 | 36.30 | 36.85 | 34.92 | 35.38 | 78,302 | -0.55(-1.53%) |
Jul 27, 2016 | 38.78 | 39.51 | 35.94 | 35.94 | 88,405 | -2.39(-6.24%) |
Jul 26, 2016 | 37.50 | 38.70 | 37.31 | 38.33 | 37,679 | +0.64(+1.71%) |
Jul 25, 2016 | 38.23 | 38.33 | 37.04 | 37.68 | 38,944 | -0.92(-2.38%) |
Jul 22, 2016 | 38.88 | 39.15 | 38.33 | 38.60 | 33,713 | -0.28(-0.71%) |
Jul 21, 2016 | 40.35 | 41.86 | 38.88 | 38.88 | 47,062 | -1.56(-3.86%) |
Jul 20, 2016 | 40.07 | 40.81 | 39.34 | 40.44 | 43,611 | +0.09(+0.23%) |
Jul 19, 2016 | 41.36 | 41.91 | 40.16 | 40.35 | 78,146 | -1.19(-2.88%) |
Jul 18, 2016 | 41.73 | 43.10 | 40.81 | 41.54 | 62,396 | -1.01(-2.38%) |
Jul 15, 2016 | 45.13 | 45.13 | 42.37 | 42.55 | 56,624 | -1.93(-4.34%) |
Jul 14, 2016 | 45.22 | 45.22 | 44.02 | 44.48 | 31,001 | -0.18(-0.41%) |
Jul 13, 2016 | 44.57 | 45.40 | 43.01 | 44.67 | 62,728 | +0.18(+0.41%) |
Jul 12, 2016 | 42.74 | 44.85 | 42.55 | 44.48 | 71,582 | +3.12(+7.56%) |
Jul 11, 2016 | 42.55 | 43.01 | 40.81 | 41.36 | 57,851 | -0.46(-1.10%) |
Jul 08, 2016 | 40.62 | 42.74 | 39.89 | 41.82 | 69,665 | +1.93(+4.84%) |
Jul 07, 2016 | 40.44 | 41.73 | 39.61 | 39.89 | 87,474 | -0.46(-1.14%) |
Jul 06, 2016 | 40.71 | 41.45 | 40.07 | 40.35 | 56,014 | -1.19(-2.88%) |
Jul 05, 2016 | 42.28 | 44.30 | 40.62 | 41.54 | 51,568 | -1.84(-4.24%) |
Jul 01, 2016 | 42.09 | 43.38 | 43.38 | 43.38 | 41,966 | +0.92(+2.16%) |
Jun 30, 2016 | 41.73 | 42.46 | 41.08 | 42.46 | 46,108 | -0.09(-0.22%) |
Jun 29, 2016 | 42.09 | 43.10 | 40.81 | 42.55 | 44,003 | +0.37(+0.87%) |
Jun 28, 2016 | 41.82 | 42.78 | 41.36 | 42.19 | 51,386 | +1.75(+4.32%) |
Jun 27, 2016 | 42.46 | 42.92 | 40.12 | 40.44 | 54,970 | -3.03(-6.98%) |
Jun 24, 2016 | 41.54 | 43.47 | 41.36 | 43.47 | 186,682 | -1.56(-3.47%) |
Jun 23, 2016 | 45.49 | 45.95 | 44.58 | 45.03 | 50,451 | +0.09(+0.20%) |
Jun 22, 2016 | 45.49 | 45.58 | 43.38 | 44.94 | 75,035 | +0.37(+0.82%) |
Jun 21, 2016 | 44.21 | 45.31 | 43.93 | 44.57 | 55,190 | -0.46(-1.02%) |
Jun 20, 2016 | 45.77 | 45.95 | 44.39 | 45.03 | 67,150 | +0.18(+0.41%) |
Jun 17, 2016 | 41.36 | 44.85 | 40.81 | 44.85 | 174,316 | +4.23(+10.41%) |
Jun 16, 2016 | 39.80 | 41.17 | 39.15 | 40.62 | 67,972 | +0.09(+0.23%) |
Jun 15, 2016 | 39.80 | 41.54 | 39.06 | 40.53 | 61,272 | -0.37(-0.90%) |
Jun 14, 2016 | 39.34 | 40.99 | 38.88 | 40.90 | 62,668 | +1.65(+4.22%) |
Jun 13, 2016 | 39.61 | 40.90 | 38.60 | 39.24 | 50,226 | -0.64(-1.61%) |
Jun 10, 2016 | 42.64 | 42.83 | 39.15 | 39.89 | 62,477 | -4.04(-9.21%) |
Jun 09, 2016 | 43.38 | 44.21 | 42.64 | 43.93 | 31,515 | -0.09(-0.21%) |
Jun 08, 2016 | 44.12 | 44.53 | 42.92 | 44.02 | 105,668 | +0.83(+1.91%) |
Jun 07, 2016 | 42.00 | 44.12 | 41.54 | 43.20 | 132,167 | +1.47(+3.52%) |
Jun 06, 2016 | 42.19 | 42.37 | 40.53 | 41.73 | 75,685 | +1.01(+2.48%) |
Jun 03, 2016 | 41.36 | 42.19 | 40.26 | 40.71 | 33,209 | -0.46(-1.12%) |
Jun 02, 2016 | 40.99 | 41.54 | 40.16 | 41.17 | 37,580 | -0.64(-1.54%) |
Jun 01, 2016 | 39.24 | 42.09 | 38.78 | 41.82 | 65,167 | +1.75(+4.36%) |
May 31, 2016 | 40.81 | 42.28 | 39.98 | 40.07 | 101,112 | -1.10(-2.68%) |
May 27, 2016 | 41.36 | 41.17 | 41.17 | 41.17 | 54,707 | -0.74(-1.75%) |
May 26, 2016 | 43.29 | 43.38 | 41.27 | 41.91 | 76,394 | -0.92(-2.15%) |
May 25, 2016 | 42.46 | 44.02 | 42.37 | 42.83 | 96,842 | +0.46(+1.08%) |
May 24, 2016 | 42.46 | 44.21 | 41.73 | 42.37 | 82,863 | +0.18(+0.44%) |
May 23, 2016 | 41.08 | 43.20 | 41.08 | 42.19 | 29,681 | +0.28(+0.66%) |
May 20, 2016 | 42.09 | 43.29 | 40.35 | 41.91 | 54,616 | +0.64(+1.56%) |
May 19, 2016 | 42.55 | 43.01 | 40.44 | 41.27 | 64,974 | -2.21(-5.07%) |
May 18, 2016 | 44.21 | 45.03 | 43.20 | 43.47 | 69,321 | -1.01(-2.27%) |
May 17, 2016 | 43.84 | 45.77 | 43.29 | 44.48 | 75,165 | +1.10(+2.54%) |
May 16, 2016 | 44.67 | 47.24 | 43.01 | 43.38 | 86,825 | -0.28(-0.63%) |
May 13, 2016 | 41.17 | 44.40 | 40.71 | 43.66 | 113,519 | +1.75(+4.17%) |
May 12, 2016 | 43.75 | 45.13 | 40.36 | 41.91 | 109,271 | -0.64(-1.51%) |
May 11, 2016 | 41.73 | 44.02 | 40.35 | 42.55 | 96,691 | +0.55(+1.31%) |
May 10, 2016 | 43.75 | 47.79 | 41.73 | 42.00 | 163,835 | -0.55(-1.30%) |
May 09, 2016 | 43.38 | 44.12 | 41.54 | 42.55 | 48,923 | -1.56(-3.54%) |
May 06, 2016 | 44.39 | 47.79 | 43.84 | 44.12 | 91,207 | -1.10(-2.44%) |
May 05, 2016 | 47.42 | 48.34 | 45.13 | 45.22 | 56,288 | -0.37(-0.81%) |
May 04, 2016 | 44.94 | 47.61 | 43.43 | 45.59 | 72,195 | +0.74(+1.64%) |
May 03, 2016 | 48.53 | 51.01 | 43.75 | 44.85 | 105,446 | -5.70(-11.27%) |