Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 31.95 | 31.95 | 31.95 | 0 | -1.50(-4.48%) | |
Dec 28, 2017 | 36.75 | 37.95 | 31.80 | 33.45 | 207,588 | -5.10(-13.23%) |
Dec 27, 2017 | 36.30 | 40.20 | 35.70 | 38.55 | 148,195 | +2.40(+6.64%) |
Dec 26, 2017 | 31.65 | 37.05 | 31.35 | 36.15 | 123,899 | +4.20(+13.15%) |
Dec 22, 2017 | 32.25 | 32.25 | 31.50 | 31.95 | 26,642 | +0.00(+0.00%) |
Dec 21, 2017 | 32.10 | 35.25 | 31.35 | 31.95 | 79,644 | +0.45(+1.43%) |
Dec 20, 2017 | 34.65 | 34.88 | 31.35 | 31.50 | 66,914 | -2.40(-7.08%) |
Dec 19, 2017 | 34.50 | 35.70 | 33.30 | 33.90 | 52,530 | -0.60(-1.74%) |
Dec 18, 2017 | 34.50 | 35.55 | 33.90 | 34.50 | 44,333 | +0.30(+0.88%) |
Dec 15, 2017 | 36.75 | 37.35 | 34.05 | 34.20 | 55,806 | -2.25(-6.17%) |
Dec 14, 2017 | 37.50 | 38.87 | 36.30 | 36.45 | 72,426 | +1.65(+4.74%) |
Dec 13, 2017 | 37.80 | 38.39 | 33.67 | 34.80 | 89,685 | -3.60(-9.38%) |
Dec 12, 2017 | 39.00 | 40.04 | 37.50 | 38.40 | 51,638 | -0.75(-1.92%) |
Dec 11, 2017 | 40.20 | 41.25 | 37.65 | 39.15 | 54,394 | -2.10(-5.09%) |
Dec 08, 2017 | 41.55 | 42.73 | 40.05 | 41.25 | 42,504 | +0.45(+1.10%) |
Dec 07, 2017 | 42.00 | 46.20 | 40.05 | 40.80 | 128,521 | -2.10(-4.90%) |
Dec 06, 2017 | 39.45 | 43.80 | 38.85 | 42.90 | 134,968 | +4.05(+10.42%) |
Dec 05, 2017 | 37.05 | 42.60 | 36.39 | 38.85 | 195,838 | +2.85(+7.92%) |
Dec 04, 2017 | 34.80 | 38.70 | 34.80 | 36.00 | 170,062 | +0.75(+2.13%) |
Dec 01, 2017 | 33.90 | 37.35 | 33.00 | 35.25 | 109,430 | +0.90(+2.62%) |
Nov 30, 2017 | 39.00 | 39.57 | 34.20 | 34.35 | 170,236 | -4.35(-11.24%) |
Nov 29, 2017 | 42.75 | 44.85 | 36.75 | 38.70 | 182,649 | -4.95(-11.34%) |
Nov 28, 2017 | 44.55 | 47.10 | 42.00 | 43.65 | 168,535 | -2.40(-5.21%) |
Nov 27, 2017 | 41.70 | 48.30 | 39.45 | 46.05 | 353,941 | +2.85(+6.60%) |
Nov 24, 2017 | 51.15 | 53.25 | 41.85 | 43.20 | 288,677 | -9.15(-17.48%) |
Nov 22, 2017 | 65.55 | 69.00 | 48.30 | 52.35 | 862,511 | -9.60(-15.50%) |
Nov 21, 2017 | 48.00 | 71.55 | 46.50 | 61.95 | 1,082,198 | +18.15(+41.44%) |
Nov 20, 2017 | 37.35 | 47.25 | 30.00 | 43.80 | 724,116 | +7.95(+22.18%) |
Nov 17, 2017 | 30.00 | 36.75 | 27.68 | 35.85 | 626,804 | +7.20(+25.13%) |
Nov 16, 2017 | 27.15 | 29.55 | 27.00 | 28.65 | 164,633 | +2.25(+8.52%) |
Nov 15, 2017 | 25.50 | 27.00 | 24.75 | 26.40 | 109,510 | +0.15(+0.57%) |
Nov 14, 2017 | 27.30 | 28.20 | 24.15 | 26.25 | 190,122 | -4.05(-13.37%) |
Nov 13, 2017 | 30.60 | 39.75 | 27.45 | 30.30 | 1,255,647 | +7.35(+32.03%) |
Nov 10, 2017 | 19.50 | 23.70 | 18.00 | 22.95 | 502,555 | +7.20(+45.71%) |
Nov 09, 2017 | 15.75 | 16.20 | 15.30 | 15.75 | 29,642 | -0.45(-2.78%) |
Nov 08, 2017 | 17.10 | 17.10 | 15.90 | 16.20 | 32,765 | -0.60(-3.57%) |
Nov 07, 2017 | 16.50 | 17.40 | 16.50 | 16.80 | 30,742 | +0.00(+0.00%) |
Nov 06, 2017 | 17.10 | 17.25 | 16.50 | 16.80 | 13,994 | -0.15(-0.88%) |
Nov 03, 2017 | 17.10 | 17.55 | 16.35 | 16.95 | 12,951 | +0.15(+0.89%) |
Nov 02, 2017 | 15.90 | 17.40 | 15.60 | 16.80 | 76,628 | +1.12(+7.18%) |
Nov 01, 2017 | 16.05 | 16.20 | 15.60 | 15.68 | 10,749 | -0.52(-3.24%) |
Oct 31, 2017 | 16.05 | 17.10 | 15.75 | 16.20 | 43,293 | +0.30(+1.89%) |
Oct 30, 2017 | 16.05 | 16.20 | 15.60 | 15.90 | 16,786 | -0.15(-0.93%) |
Oct 27, 2017 | 16.50 | 16.50 | 15.90 | 16.05 | 19,940 | -0.45(-2.73%) |
Oct 26, 2017 | 16.35 | 16.50 | 16.20 | 16.50 | 12,575 | +0.00(+0.00%) |
Oct 25, 2017 | 17.25 | 17.25 | 16.20 | 16.50 | 47,682 | -0.60(-3.51%) |
Oct 24, 2017 | 17.25 | 17.54 | 16.95 | 17.10 | 10,497 | -0.15(-0.87%) |
Oct 23, 2017 | 17.25 | 18.00 | 16.95 | 17.25 | 20,736 | +0.30(+1.77%) |
Oct 20, 2017 | 16.80 | 18.30 | 16.52 | 16.95 | 48,969 | +0.00(+0.00%) |
Oct 19, 2017 | 16.80 | 17.25 | 16.35 | 16.95 | 17,194 | +0.00(+0.00%) |
Oct 18, 2017 | 17.10 | 17.10 | 16.35 | 16.95 | 27,506 | +0.45(+2.73%) |
Oct 17, 2017 | 18.00 | 18.00 | 16.50 | 16.50 | 51,320 | -1.05(-5.98%) |
Oct 16, 2017 | 18.30 | 18.30 | 17.25 | 17.55 | 28,447 | -0.30(-1.68%) |
Oct 13, 2017 | 17.55 | 18.30 | 17.25 | 17.85 | 19,314 | +0.23(+1.28%) |
Oct 12, 2017 | 18.30 | 18.30 | 17.40 | 17.62 | 23,050 | -0.38(-2.08%) |
Oct 11, 2017 | 18.45 | 18.75 | 17.25 | 18.00 | 53,350 | -0.75(-4.00%) |
Oct 10, 2017 | 17.85 | 20.40 | 17.41 | 18.75 | 179,834 | +1.05(+5.93%) |
Oct 09, 2017 | 17.55 | 18.00 | 17.40 | 17.70 | 16,092 | -0.30(-1.67%) |
Oct 06, 2017 | 18.00 | 18.00 | 17.25 | 18.00 | 29,193 | +0.15(+0.84%) |
Oct 05, 2017 | 18.00 | 18.30 | 17.70 | 17.85 | 24,042 | -0.60(-3.25%) |
Oct 04, 2017 | 17.85 | 19.80 | 17.70 | 18.45 | 47,360 | +0.60(+3.36%) |
Oct 03, 2017 | 18.15 | 18.45 | 17.55 | 17.85 | 24,320 | -0.30(-1.65%) |
Oct 02, 2017 | 18.30 | 18.75 | 18.00 | 18.15 | 17,922 | +0.00(+0.00%) |
Sep 29, 2017 | 18.60 | 18.75 | 18.00 | 18.15 | 17,831 | -0.60(-3.20%) |
Sep 28, 2017 | 19.05 | 19.35 | 18.00 | 18.75 | 21,381 | -0.30(-1.57%) |
Sep 27, 2017 | 18.75 | 19.35 | 18.15 | 19.05 | 26,201 | -0.30(-1.55%) |
Sep 26, 2017 | 20.25 | 21.40 | 18.45 | 19.35 | 73,612 | -0.60(-3.01%) |
Sep 25, 2017 | 19.35 | 20.40 | 18.00 | 19.95 | 132,018 | +0.75(+3.91%) |
Sep 22, 2017 | 17.10 | 19.20 | 16.50 | 19.20 | 117,998 | +2.10(+12.28%) |
Sep 21, 2017 | 17.25 | 17.25 | 16.80 | 17.10 | 16,925 | -0.15(-0.87%) |
Sep 20, 2017 | 18.15 | 18.15 | 17.02 | 17.25 | 30,216 | +0.00(+0.00%) |
Sep 19, 2017 | 17.25 | 17.85 | 16.95 | 17.25 | 42,959 | -0.30(-1.71%) |
Sep 18, 2017 | 17.40 | 19.35 | 17.40 | 17.55 | 33,026 | +0.30(+1.74%) |
Sep 15, 2017 | 18.90 | 18.90 | 16.95 | 17.25 | 40,929 | -1.20(-6.50%) |
Sep 14, 2017 | 18.90 | 19.20 | 18.30 | 18.45 | 35,962 | +0.60(+3.36%) |
Sep 13, 2017 | 19.50 | 19.50 | 17.85 | 17.85 | 35,610 | -1.20(-6.30%) |
Sep 12, 2017 | 19.50 | 20.40 | 18.00 | 19.05 | 71,633 | +1.28(+7.17%) |
Sep 11, 2017 | 17.25 | 18.00 | 16.50 | 17.77 | 28,663 | +0.97(+5.80%) |
Sep 08, 2017 | 16.95 | 18.00 | 16.35 | 16.80 | 39,661 | -0.45(-2.61%) |
Sep 07, 2017 | 17.25 | 17.55 | 15.30 | 17.25 | 89,638 | -0.30(-1.71%) |
Sep 06, 2017 | 18.00 | 18.15 | 17.25 | 17.55 | 9,994 | -0.32(-1.81%) |
Sep 05, 2017 | 18.15 | 18.75 | 17.25 | 17.87 | 17,728 | +0.47(+2.72%) |
Sep 01, 2017 | 18.90 | 20.25 | 17.25 | 17.40 | 45,311 | -1.50(-7.94%) |
Aug 31, 2017 | 18.90 | 19.50 | 18.00 | 18.90 | 18,234 | +0.03(+0.17%) |
Aug 30, 2017 | 16.80 | 19.20 | 15.90 | 18.87 | 28,829 | +1.62(+9.38%) |
Aug 29, 2017 | 17.25 | 17.97 | 16.50 | 17.25 | 19,774 | -0.60(-3.36%) |
Aug 28, 2017 | 18.60 | 19.20 | 17.85 | 17.85 | 20,271 | -0.90(-4.80%) |
Aug 25, 2017 | 18.90 | 19.50 | 18.60 | 18.75 | 12,902 | -0.15(-0.79%) |
Aug 24, 2017 | 20.10 | 21.30 | 18.75 | 18.90 | 16,036 | -1.05(-5.26%) |
Aug 23, 2017 | 21.00 | 21.30 | 18.75 | 19.95 | 20,199 | -1.05(-5.00%) |
Aug 22, 2017 | 22.50 | 22.50 | 21.00 | 21.00 | 15,988 | -0.90(-4.11%) |
Aug 21, 2017 | 24.00 | 24.00 | 21.30 | 21.90 | 24,924 | -1.65(-7.01%) |
Aug 18, 2017 | 22.20 | 24.15 | 21.90 | 23.55 | 17,335 | +0.45(+1.95%) |
Aug 17, 2017 | 24.15 | 24.15 | 22.05 | 23.10 | 13,995 | +0.15(+0.65%) |
Aug 16, 2017 | 24.00 | 24.00 | 22.50 | 22.95 | 12,134 | -1.20(-4.97%) |
Aug 15, 2017 | 25.50 | 25.50 | 23.18 | 24.15 | 12,045 | +0.90(+3.87%) |
Aug 14, 2017 | 27.60 | 27.60 | 23.10 | 23.25 | 27,034 | +1.20(+5.44%) |
Aug 11, 2017 | 24.75 | 24.90 | 21.70 | 22.05 | 30,603 | -3.45(-13.53%) |
Aug 10, 2017 | 27.15 | 27.15 | 24.75 | 25.50 | 14,645 | -2.10(-7.61%) |
Aug 09, 2017 | 27.15 | 28.04 | 26.85 | 27.60 | 11,723 | -0.90(-3.16%) |
Aug 08, 2017 | 26.40 | 30.00 | 24.90 | 28.50 | 23,969 | -1.65(-5.47%) |
Aug 07, 2017 | 29.55 | 30.60 | 27.30 | 30.15 | 12,399 | +1.20(+4.15%) |
Aug 04, 2017 | 29.70 | 29.70 | 27.60 | 28.95 | 10,943 | -0.75(-2.53%) |
Aug 03, 2017 | 29.70 | 29.70 | 28.50 | 29.70 | 6,873 | +0.60(+2.06%) |
Aug 02, 2017 | 30.30 | 32.55 | 26.40 | 29.10 | 24,238 | -0.90(-3.00%) |
Aug 01, 2017 | 28.05 | 30.00 | 27.32 | 30.00 | 24,630 | +2.85(+10.50%) |
Jul 31, 2017 | 27.15 | 27.45 | 25.21 | 27.15 | 18,674 | +1.20(+4.62%) |
Jul 28, 2017 | 26.10 | 27.00 | 24.45 | 25.95 | 9,624 | +1.20(+4.85%) |
Jul 27, 2017 | 26.10 | 26.25 | 23.40 | 24.75 | 12,017 | -1.35(-5.17%) |
Jul 26, 2017 | 25.80 | 26.85 | 25.66 | 26.10 | 6,922 | +0.15(+0.58%) |
Jul 25, 2017 | 26.70 | 26.85 | 25.20 | 25.95 | 18,227 | -0.30(-1.14%) |
Jul 24, 2017 | 25.80 | 27.60 | 25.05 | 26.25 | 22,172 | +0.30(+1.16%) |
Jul 21, 2017 | 21.75 | 28.95 | 21.00 | 25.95 | 82,098 | +4.05(+18.49%) |
Jul 20, 2017 | 23.25 | 23.25 | 21.75 | 21.90 | 34,410 | -2.10(-8.75%) |
Jul 19, 2017 | 28.05 | 28.20 | 22.50 | 24.00 | 79,942 | -7.35(-23.44%) |
Jul 18, 2017 | 34.50 | 34.50 | 30.15 | 31.35 | 32,752 | -3.15(-9.13%) |
Jul 17, 2017 | 34.50 | 36.00 | 33.15 | 34.50 | 33,693 | -0.45(-1.29%) |
Jul 14, 2017 | 32.85 | 36.75 | 32.79 | 34.95 | 110,894 | +2.70(+8.37%) |
Jul 13, 2017 | 32.70 | 34.20 | 31.50 | 32.25 | 39,969 | +0.60(+1.90%) |
Jul 12, 2017 | 31.20 | 32.55 | 30.75 | 31.65 | 7,766 | +0.00(+0.00%) |
Jul 11, 2017 | 31.50 | 32.10 | 31.21 | 31.65 | 10,760 | +0.30(+0.96%) |
Jul 10, 2017 | 32.25 | 32.25 | 30.15 | 31.35 | 9,546 | -0.90(-2.79%) |
Jul 07, 2017 | 30.75 | 33.15 | 30.75 | 32.25 | 6,862 | +0.90(+2.87%) |
Jul 06, 2017 | 33.75 | 33.75 | 30.75 | 31.35 | 13,286 | -2.70(-7.93%) |
Jul 05, 2017 | 33.90 | 34.50 | 30.15 | 34.05 | 38,676 | -0.30(-0.87%) |
Jul 03, 2017 | 34.95 | 35.25 | 33.60 | 34.35 | 9,481 | -0.45(-1.29%) |
Jun 30, 2017 | 37.80 | 38.72 | 34.35 | 34.80 | 35,602 | -3.00(-7.94%) |
Jun 29, 2017 | 38.25 | 40.20 | 33.75 | 37.80 | 102,164 | +0.30(+0.80%) |
Jun 28, 2017 | 30.75 | 37.74 | 30.60 | 37.50 | 119,590 | +7.35(+24.38%) |
Jun 27, 2017 | 32.40 | 33.00 | 28.50 | 30.15 | 46,769 | -1.50(-4.74%) |
Jun 26, 2017 | 35.25 | 37.80 | 31.05 | 31.65 | 100,534 | -3.60(-10.21%) |
Jun 23, 2017 | 36.45 | 35.25 | 202,160 | +4.65(+15.20%) | ||
Jun 22, 2017 | 29.10 | 31.68 | 27.15 | 30.60 | 106,221 | +2.10(+7.37%) |
Jun 21, 2017 | 27.75 | 29.10 | 25.50 | 28.50 | 59,872 | +0.45(+1.60%) |
Jun 20, 2017 | 27.30 | 29.70 | 26.85 | 28.05 | 118,659 | +1.20(+4.47%) |
Jun 19, 2017 | 27.75 | 28.35 | 25.05 | 26.85 | 90,502 | -1.95(-6.77%) |
Jun 16, 2017 | 29.55 | 33.45 | 28.20 | 28.80 | 277,744 | -2.85(-9.00%) |
Jun 15, 2017 | 29.10 | 32.70 | 27.30 | 31.65 | 451,723 | +4.50(+16.57%) |
Jun 14, 2017 | 21.15 | 28.80 | 21.00 | 27.15 | 462,127 | +7.95(+41.41%) |
Jun 13, 2017 | 19.20 | 19.80 | 18.75 | 19.20 | 11,922 | +0.30(+1.59%) |
Jun 12, 2017 | 18.90 | 18.90 | 18.00 | 18.90 | 10,878 | +0.60(+3.28%) |
Jun 09, 2017 | 17.40 | 19.35 | 16.95 | 18.30 | 23,493 | +0.45(+2.52%) |
Jun 08, 2017 | 17.85 | 18.45 | 16.80 | 17.85 | 12,888 | +0.30(+1.71%) |
Jun 07, 2017 | 22.20 | 22.20 | 17.25 | 17.55 | 47,807 | -1.80(-9.30%) |
Jun 06, 2017 | 19.50 | 20.81 | 18.30 | 19.35 | 65,530 | +1.20(+6.61%) |
Jun 05, 2017 | 21.15 | 22.35 | 17.25 | 18.15 | 88,067 | -2.40(-11.68%) |
Jun 02, 2017 | 17.10 | 22.20 | 16.20 | 20.55 | 182,782 | +3.90(+23.42%) |
Jun 01, 2017 | 17.25 | 17.25 | 15.45 | 16.65 | 23,267 | +1.05(+6.73%) |
May 31, 2017 | 15.45 | 15.75 | 15.15 | 15.60 | 17,582 | +0.45(+2.97%) |
May 30, 2017 | 16.95 | 17.25 | 14.85 | 15.15 | 34,905 | -1.05(-6.48%) |
May 26, 2017 | 17.70 | 17.85 | 15.90 | 16.20 | 25,015 | -0.90(-5.26%) |
May 25, 2017 | 17.85 | 17.85 | 16.50 | 17.10 | 41,233 | +0.90(+5.56%) |
May 24, 2017 | 19.95 | 20.15 | 15.75 | 16.20 | 73,300 | -4.20(-20.59%) |
May 23, 2017 | 21.45 | 21.59 | 19.35 | 20.40 | 33,106 | -1.05(-4.90%) |
May 22, 2017 | 23.70 | 24.00 | 18.75 | 21.45 | 72,658 | -2.40(-10.06%) |
May 19, 2017 | 24.60 | 25.46 | 23.10 | 23.85 | 17,868 | -1.05(-4.22%) |
May 18, 2017 | 26.40 | 26.40 | 24.00 | 24.90 | 19,475 | -0.90(-3.49%) |
May 17, 2017 | 26.85 | 27.00 | 25.50 | 25.80 | 12,154 | -0.60(-2.27%) |
May 16, 2017 | 27.75 | 30.45 | 26.40 | 26.40 | 37,454 | -2.85(-9.74%) |
May 15, 2017 | 26.40 | 29.25 | 24.75 | 29.25 | 50,465 | +4.80(+19.63%) |
May 12, 2017 | 28.50 | 28.95 | 23.25 | 24.45 | 59,888 | -4.50(-15.54%) |
May 11, 2017 | 31.95 | 31.95 | 27.90 | 28.95 | 23,178 | -1.95(-6.31%) |
May 10, 2017 | 36.60 | 36.60 | 30.75 | 30.90 | 43,606 | -7.65(-19.84%) |
May 09, 2017 | 39.15 | 39.75 | 36.00 | 38.55 | 18,834 | +0.15(+0.39%) |
May 08, 2017 | 37.50 | 39.45 | 36.00 | 38.40 | 10,804 | +1.80(+4.92%) |
May 05, 2017 | 36.60 | 37.05 | 36.00 | 36.60 | 9,879 | -0.30(-0.81%) |
May 04, 2017 | 37.05 | 37.05 | 36.00 | 36.90 | 6,780 | -0.15(-0.40%) |
May 03, 2017 | 40.20 | 40.20 | 36.30 | 37.05 | 19,302 | -2.70(-6.79%) |
May 02, 2017 | 42.75 | 44.53 | 39.45 | 39.75 | 13,594 | -3.30(-7.67%) |
May 01, 2017 | 43.80 | 43.95 | 42.45 | 43.05 | 8,124 | -0.15(-0.35%) |
Apr 28, 2017 | 43.65 | 44.44 | 42.75 | 43.20 | 6,461 | -0.45(-1.03%) |
Apr 27, 2017 | 42.15 | 45.00 | 42.00 | 43.65 | 13,562 | +1.20(+2.83%) |
Apr 26, 2017 | 42.75 | 42.75 | 41.80 | 42.45 | 12,149 | -0.15(-0.35%) |
Apr 25, 2017 | 42.90 | 43.35 | 42.06 | 42.60 | 5,302 | -0.15(-0.35%) |
Apr 24, 2017 | 42.90 | 43.50 | 42.00 | 42.75 | 10,889 | +0.00(+0.00%) |
Apr 21, 2017 | 42.75 | 44.55 | 42.75 | 42.75 | 5,548 | +0.00(+0.00%) |
Apr 20, 2017 | 42.90 | 43.14 | 42.00 | 42.75 | 6,731 | -0.75(-1.72%) |
Apr 19, 2017 | 43.50 | 43.80 | 42.30 | 43.50 | 9,926 | -0.45(-1.02%) |
Apr 18, 2017 | 44.25 | 44.25 | 42.90 | 43.95 | 7,506 | -0.75(-1.68%) |
Apr 17, 2017 | 44.40 | 45.00 | 42.75 | 44.70 | 18,762 | -0.30(-0.67%) |
Apr 13, 2017 | 46.80 | 47.10 | 44.25 | 45.00 | 14,567 | -2.55(-5.36%) |
Apr 12, 2017 | 48.00 | 48.30 | 47.10 | 47.55 | 8,626 | -0.45(-0.94%) |
Apr 11, 2017 | 48.75 | 50.25 | 47.85 | 48.00 | 11,839 | -1.95(-3.90%) |
Apr 10, 2017 | 51.00 | 51.00 | 49.20 | 49.95 | 13,011 | -1.35(-2.63%) |
Apr 07, 2017 | 49.50 | 51.30 | 49.20 | 51.30 | 8,146 | +1.80(+3.64%) |
Apr 06, 2017 | 51.00 | 51.59 | 48.75 | 49.50 | 10,557 | -2.10(-4.07%) |
Apr 05, 2017 | 52.80 | 52.80 | 50.87 | 51.60 | 5,159 | -0.30(-0.58%) |
Apr 04, 2017 | 50.85 | 54.15 | 50.55 | 51.90 | 15,490 | +0.90(+1.76%) |
Apr 03, 2017 | 54.75 | 57.00 | 48.75 | 51.00 | 51,326 | -10.50(-17.07%) |
Mar 31, 2017 | 59.25 | 61.50 | 58.50 | 61.50 | 7,480 | +1.50(+2.50%) |
Mar 30, 2017 | 57.00 | 60.75 | 55.50 | 60.00 | 8,557 | +3.30(+5.82%) |
Mar 29, 2017 | 62.70 | 63.30 | 54.15 | 56.70 | 18,749 | -5.25(-8.47%) |
Mar 28, 2017 | 63.00 | 67.19 | 60.15 | 61.95 | 18,189 | -0.90(-1.43%) |
Mar 27, 2017 | 58.05 | 67.50 | 58.05 | 62.85 | 43,091 | +5.40(+9.40%) |
Mar 24, 2017 | 56.25 | 58.05 | 54.75 | 57.45 | 12,104 | +3.30(+6.09%) |
Mar 23, 2017 | 52.95 | 57.00 | 51.75 | 54.15 | 17,651 | +2.40(+4.64%) |
Mar 22, 2017 | 50.70 | 52.05 | 50.10 | 51.75 | 7,937 | +1.65(+3.29%) |
Mar 21, 2017 | 53.85 | 56.40 | 48.00 | 50.10 | 22,123 | -3.15(-5.92%) |
Mar 20, 2017 | 51.90 | 53.85 | 49.80 | 53.25 | 23,588 | +4.35(+8.90%) |
Mar 17, 2017 | 42.00 | 58.05 | 41.25 | 48.90 | 111,057 | +7.20(+17.27%) |
Mar 16, 2017 | 44.10 | 44.55 | 40.95 | 41.70 | 10,066 | -1.05(-2.46%) |
Mar 15, 2017 | 38.40 | 43.50 | 37.95 | 42.75 | 19,564 | +3.30(+8.37%) |
Mar 14, 2017 | 42.90 | 43.20 | 39.00 | 39.45 | 20,041 | -4.50(-10.24%) |
Mar 13, 2017 | 45.75 | 46.44 | 41.55 | 43.95 | 25,544 | -2.55(-5.48%) |
Mar 10, 2017 | 48.45 | 48.45 | 45.30 | 46.50 | 15,035 | -2.25(-4.62%) |
Mar 09, 2017 | 50.25 | 50.63 | 48.00 | 48.75 | 9,704 | -1.05(-2.11%) |
Mar 08, 2017 | 52.80 | 53.85 | 48.15 | 49.80 | 25,470 | +1.35(+2.79%) |
Mar 07, 2017 | 49.50 | 51.15 | 47.70 | 48.45 | 11,133 | -1.05(-2.12%) |
Mar 06, 2017 | 49.80 | 50.40 | 48.00 | 49.50 | 7,249 | -0.30(-0.60%) |
Mar 03, 2017 | 50.85 | 50.98 | 48.75 | 49.80 | 6,954 | +0.15(+0.30%) |
Mar 02, 2017 | 52.50 | 52.65 | 49.11 | 49.65 | 12,882 | -2.70(-5.16%) |
Mar 01, 2017 | 47.70 | 52.49 | 47.70 | 52.35 | 14,162 | +4.80(+10.09%) |
Feb 28, 2017 | 49.35 | 49.80 | 47.55 | 47.55 | 13,780 | -1.95(-3.94%) |
Feb 27, 2017 | 54.45 | 54.45 | 48.75 | 49.50 | 16,630 | -4.20(-7.82%) |
Feb 24, 2017 | 52.50 | 53.70 | 51.30 | 53.70 | 11,437 | +0.45(+0.85%) |
Feb 23, 2017 | 57.00 | 57.61 | 52.50 | 53.25 | 18,949 | -3.30(-5.84%) |
Feb 22, 2017 | 56.25 | 61.35 | 56.25 | 56.55 | 28,733 | -0.15(-0.26%) |
Feb 21, 2017 | 57.45 | 57.60 | 56.25 | 56.70 | 11,292 | -1.20(-2.07%) |
Feb 17, 2017 | 57.90 | 57.90 | 57.90 | 0 | -1.65(-2.77%) | |
Feb 16, 2017 | 59.25 | 60.00 | 59.10 | 59.55 | 5,873 | -0.15(-0.25%) |
Feb 15, 2017 | 60.00 | 60.30 | 59.25 | 59.70 | 6,766 | -0.60(-1.00%) |
Feb 14, 2017 | 60.75 | 61.20 | 60.00 | 60.30 | 2,863 | -0.45(-0.74%) |
Feb 13, 2017 | 62.10 | 62.10 | 60.75 | 60.75 | 3,747 | -0.45(-0.74%) |
Feb 10, 2017 | 60.75 | 61.45 | 60.00 | 61.20 | 2,598 | +0.60(+0.99%) |
Feb 09, 2017 | 60.15 | 61.50 | 60.00 | 60.60 | 6,661 | +0.60(+1.00%) |
Feb 08, 2017 | 60.00 | 60.66 | 60.00 | 60.00 | 4,581 | -0.15(-0.25%) |
Feb 07, 2017 | 60.30 | 61.47 | 60.15 | 60.15 | 6,941 | -1.20(-1.96%) |
Feb 06, 2017 | 60.60 | 61.50 | 60.60 | 61.35 | 2,602 | +0.00(+0.00%) |
Feb 03, 2017 | 61.50 | 62.25 | 60.75 | 61.35 | 3,166 | -0.30(-0.49%) |
Feb 02, 2017 | 60.75 | 62.04 | 60.75 | 61.65 | 3,099 | +0.75(+1.23%) |
Feb 01, 2017 | 61.05 | 63.30 | 60.15 | 60.90 | 7,413 | -0.30(-0.49%) |
Jan 31, 2017 | 61.65 | 61.83 | 60.15 | 61.20 | 4,274 | -0.15(-0.24%) |
Jan 30, 2017 | 61.95 | 61.95 | 61.20 | 61.35 | 2,841 | -0.45(-0.73%) |
Jan 27, 2017 | 60.90 | 61.80 | 60.75 | 61.80 | 1,519 | +0.47(+0.76%) |
Jan 26, 2017 | 61.95 | 62.25 | 61.05 | 61.33 | 3,248 | -0.47(-0.75%) |
Jan 25, 2017 | 61.20 | 62.25 | 61.20 | 61.80 | 3,883 | +0.30(+0.49%) |
Jan 24, 2017 | 60.90 | 61.50 | 60.90 | 61.50 | 3,722 | +0.75(+1.23%) |
Jan 23, 2017 | 61.65 | 62.70 | 60.75 | 60.75 | 2,561 | -1.50(-2.41%) |
Jan 20, 2017 | 60.15 | 62.25 | 60.15 | 62.25 | 4,059 | +1.65(+2.72%) |
Jan 19, 2017 | 60.75 | 61.35 | 60.15 | 60.60 | 4,236 | -0.45(-0.74%) |
Jan 18, 2017 | 61.95 | 61.95 | 60.75 | 61.05 | 5,103 | -1.20(-1.93%) |
Jan 17, 2017 | 63.15 | 63.15 | 60.90 | 62.25 | 5,382 | +0.00(+0.00%) |
Jan 13, 2017 | 62.25 | 62.25 | 62.25 | 0 | -1.20(-1.89%) | |
Jan 12, 2017 | 64.05 | 64.50 | 63.06 | 63.45 | 3,927 | -0.15(-0.24%) |
Jan 11, 2017 | 63.45 | 64.50 | 63.00 | 63.60 | 1,882 | -0.45(-0.70%) |
Jan 10, 2017 | 64.80 | 64.80 | 61.80 | 64.05 | 4,906 | -1.50(-2.29%) |
Jan 09, 2017 | 62.85 | 67.31 | 62.40 | 65.55 | 13,826 | +3.15(+5.05%) |
Jan 06, 2017 | 60.75 | 62.70 | 60.44 | 62.40 | 3,934 | +1.20(+1.96%) |
Jan 05, 2017 | 60.00 | 61.50 | 59.85 | 61.20 | 4,463 | +1.05(+1.75%) |
Jan 04, 2017 | 59.85 | 61.27 | 59.70 | 60.15 | 4,320 | -0.75(-1.23%) |