Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 65.71 | 67.00 | 65.50 | 65.80 | 752 | +0.30(+0.46%) |
Jun 29, 2017 | 66.50 | 67.53 | 65.50 | 65.50 | 1,406 | -0.80(-1.21%) |
Jun 28, 2017 | 67.80 | 69.40 | 65.50 | 66.30 | 948 | +0.60(+0.91%) |
Jun 27, 2017 | 67.50 | 69.50 | 64.60 | 65.70 | 4,103 | -1.80(-2.67%) |
Jun 26, 2017 | 64.60 | 67.90 | 60.45 | 67.50 | 6,178 | +4.00(+6.30%) |
Jun 23, 2017 | 60.20 | 63.50 | 59.00 | 63.50 | 2,931 | +3.30(+5.48%) |
Jun 22, 2017 | 57.60 | 62.99 | 57.60 | 60.20 | 1,842 | +0.80(+1.35%) |
Jun 21, 2017 | 61.50 | 65.44 | 57.07 | 59.40 | 7,963 | -0.40(-0.67%) |
Jun 20, 2017 | 57.40 | 60.40 | 54.00 | 59.80 | 3,716 | +1.10(+1.87%) |
Jun 19, 2017 | 59.00 | 62.00 | 58.50 | 58.70 | 533 | +0.20(+0.34%) |
Jun 16, 2017 | 60.60 | 60.86 | 56.90 | 58.50 | 1,594 | -1.90(-3.15%) |
Jun 15, 2017 | 65.20 | 68.80 | 59.00 | 60.40 | 3,285 | -5.50(-8.35%) |
Jun 14, 2017 | 59.60 | 66.00 | 58.38 | 65.90 | 4,283 | +4.80(+7.86%) |
Jun 13, 2017 | 63.27 | 63.27 | 59.50 | 61.10 | 2,803 | -0.60(-0.97%) |
Jun 12, 2017 | 64.00 | 66.00 | 61.20 | 61.70 | 1,438 | -3.90(-5.95%) |
Jun 09, 2017 | 65.20 | 66.10 | 62.00 | 65.60 | 1,567 | +3.40(+5.47%) |
Jun 08, 2017 | 61.60 | 65.50 | 61.30 | 62.20 | 1,530 | +0.80(+1.30%) |
Jun 07, 2017 | 66.00 | 68.25 | 61.30 | 61.40 | 3,189 | -4.60(-6.97%) |
Jun 06, 2017 | 67.70 | 67.70 | 66.00 | 66.00 | 847 | -3.50(-5.04%) |
Jun 05, 2017 | 68.30 | 69.50 | 66.00 | 69.50 | 1,510 | +1.20(+1.76%) |
Jun 02, 2017 | 66.00 | 69.00 | 66.00 | 68.30 | 1,230 | +2.30(+3.48%) |
Jun 01, 2017 | 66.00 | 67.50 | 66.00 | 66.00 | 210 | -0.20(-0.30%) |
May 31, 2017 | 66.00 | 66.20 | 66.00 | 66.20 | 964 | +0.20(+0.30%) |
May 30, 2017 | 67.80 | 67.90 | 66.00 | 66.00 | 415 | -1.70(-2.51%) |
May 26, 2017 | 68.60 | 69.21 | 67.00 | 67.70 | 454 | -1.80(-2.59%) |
May 25, 2017 | 67.50 | 69.50 | 66.60 | 69.50 | 817 | +1.70(+2.51%) |
May 24, 2017 | 66.20 | 70.30 | 66.20 | 67.80 | 437 | -2.50(-3.56%) |
May 23, 2017 | 70.00 | 72.11 | 66.00 | 70.30 | 3,854 | +0.30(+0.43%) |
May 22, 2017 | 66.50 | 70.50 | 66.50 | 70.00 | 2,663 | -5.60(-7.41%) |
May 19, 2017 | 73.20 | 75.60 | 72.13 | 75.60 | 751 | +2.30(+3.14%) |
May 18, 2017 | 81.40 | 84.19 | 66.00 | 73.30 | 5,149 | -6.20(-7.80%) |
May 17, 2017 | 79.00 | 82.56 | 77.00 | 79.50 | 2,064 | -0.50(-0.62%) |
May 16, 2017 | 78.20 | 80.00 | 73.20 | 80.00 | 2,184 | +1.80(+2.30%) |
May 15, 2017 | 72.20 | 79.00 | 72.00 | 78.20 | 861 | +5.98(+8.28%) |
May 12, 2017 | 71.60 | 73.11 | 71.50 | 72.22 | 271 | +0.22(+0.30%) |
May 11, 2017 | 76.60 | 76.60 | 72.00 | 72.00 | 208 | -0.40(-0.55%) |
May 10, 2017 | 78.39 | 80.09 | 72.40 | 72.40 | 136 | -7.60(-9.50%) |
May 09, 2017 | 75.90 | 81.70 | 73.60 | 80.00 | 4,232 | +4.10(+5.40%) |
May 08, 2017 | 72.20 | 75.90 | 72.20 | 75.90 | 760 | +2.70(+3.69%) |
May 05, 2017 | 71.17 | 79.20 | 70.90 | 73.20 | 1,929 | +4.70(+6.86%) |
May 04, 2017 | 69.95 | 69.95 | 68.50 | 68.50 | 606 | -1.50(-2.14%) |
May 03, 2017 | 70.00 | 70.00 | 68.50 | 70.00 | 1,455 | -0.80(-1.13%) |
May 02, 2017 | 71.50 | 72.50 | 70.80 | 70.80 | 1,402 | -1.70(-2.34%) |
May 01, 2017 | 70.80 | 72.50 | 70.80 | 72.50 | 532 | +1.60(+2.26%) |
Apr 28, 2017 | 68.46 | 71.10 | 68.46 | 70.90 | 785 | +0.80(+1.14%) |
Apr 27, 2017 | 73.30 | 74.37 | 69.56 | 70.10 | 1,894 | -3.74(-5.07%) |
Apr 26, 2017 | 72.70 | 76.20 | 72.22 | 73.84 | 1,156 | +0.34(+0.47%) |
Apr 25, 2017 | 72.50 | 76.51 | 72.50 | 73.50 | 1,500 | +0.00(+0.00%) |
Apr 24, 2017 | 72.50 | 77.40 | 71.30 | 73.50 | 1,197 | +1.00(+1.38%) |
Apr 21, 2017 | 78.00 | 78.00 | 72.50 | 72.50 | 591 | -6.30(-7.99%) |
Apr 20, 2017 | 76.60 | 79.00 | 76.10 | 78.80 | 933 | +2.20(+2.87%) |
Apr 19, 2017 | 76.50 | 78.50 | 76.50 | 76.60 | 1,072 | -1.30(-1.67%) |
Apr 18, 2017 | 78.50 | 78.50 | 76.90 | 77.90 | 1,176 | -0.61(-0.78%) |
Apr 17, 2017 | 78.01 | 78.90 | 77.88 | 78.51 | 428 | -0.49(-0.62%) |
Apr 13, 2017 | 78.60 | 79.45 | 78.60 | 79.00 | 180 | +0.40(+0.51%) |
Apr 12, 2017 | 78.88 | 80.75 | 78.30 | 78.60 | 754 | -0.40(-0.51%) |
Apr 11, 2017 | 83.00 | 83.00 | 79.00 | 79.00 | 347 | -3.70(-4.47%) |
Apr 10, 2017 | 85.40 | 85.40 | 80.64 | 82.70 | 2,983 | -1.70(-2.01%) |
Apr 07, 2017 | 84.90 | 89.00 | 83.50 | 84.40 | 4,784 | +2.50(+3.05%) |
Apr 06, 2017 | 78.89 | 82.63 | 76.48 | 81.90 | 1,420 | +1.30(+1.61%) |
Apr 05, 2017 | 83.50 | 86.00 | 80.60 | 80.60 | 1,267 | -5.40(-6.28%) |
Apr 04, 2017 | 85.10 | 86.30 | 82.72 | 86.00 | 662 | -2.00(-2.27%) |
Apr 03, 2017 | 93.00 | 93.60 | 83.00 | 88.00 | 4,557 | -3.80(-4.14%) |
Mar 31, 2017 | 88.00 | 93.49 | 81.40 | 91.80 | 6,593 | +7.20(+8.51%) |
Mar 30, 2017 | 81.41 | 84.70 | 81.41 | 84.60 | 250 | +1.60(+1.93%) |
Mar 29, 2017 | 81.59 | 83.50 | 79.90 | 83.00 | 855 | +1.70(+2.09%) |
Mar 28, 2017 | 78.80 | 83.30 | 78.60 | 81.30 | 1,033 | -2.10(-2.52%) |
Mar 27, 2017 | 82.65 | 83.50 | 78.60 | 83.40 | 1,344 | +0.80(+0.97%) |
Mar 24, 2017 | 80.54 | 89.00 | 79.74 | 82.60 | 4,998 | +2.52(+3.15%) |
Mar 23, 2017 | 74.50 | 83.69 | 73.09 | 80.08 | 3,048 | +5.58(+7.49%) |
Mar 22, 2017 | 75.10 | 75.10 | 72.92 | 74.50 | 653 | -0.60(-0.80%) |
Mar 21, 2017 | 78.10 | 78.70 | 75.10 | 75.10 | 1,571 | -3.40(-4.33%) |
Mar 20, 2017 | 77.00 | 81.00 | 75.10 | 78.50 | 1,712 | +1.50(+1.95%) |
Mar 17, 2017 | 80.00 | 81.00 | 76.50 | 77.00 | 6,385 | -4.00(-4.94%) |
Mar 16, 2017 | 83.00 | 83.00 | 80.10 | 81.00 | 2,555 | -4.50(-5.26%) |
Mar 15, 2017 | 84.80 | 86.70 | 84.80 | 85.50 | 2,715 | -1.20(-1.38%) |
Mar 14, 2017 | 89.80 | 89.80 | 84.12 | 86.70 | 1,285 | +0.10(+0.12%) |
Mar 13, 2017 | 90.00 | 90.00 | 81.65 | 86.60 | 3,603 | -2.40(-2.70%) |
Mar 10, 2017 | 90.00 | 93.00 | 87.00 | 89.00 | 3,704 | -3.90(-4.20%) |
Mar 09, 2017 | 93.40 | 94.40 | 90.00 | 92.90 | 7,930 | -0.10(-0.11%) |
Mar 08, 2017 | 89.40 | 93.00 | 87.00 | 93.00 | 8,840 | +5.30(+6.04%) |
Mar 07, 2017 | 78.00 | 89.50 | 77.40 | 87.70 | 25,895 | +9.20(+11.72%) |
Mar 06, 2017 | 75.30 | 79.90 | 75.30 | 78.50 | 1,473 | +0.62(+0.80%) |
Mar 03, 2017 | 76.70 | 82.03 | 75.00 | 77.88 | 1,159 | -0.72(-0.92%) |
Mar 02, 2017 | 82.70 | 87.00 | 77.12 | 78.60 | 8,990 | -2.80(-3.44%) |
Mar 01, 2017 | 76.40 | 81.40 | 72.00 | 81.40 | 7,331 | +10.00(+14.01%) |
Feb 28, 2017 | 70.10 | 75.00 | 68.54 | 71.40 | 1,386 | +0.70(+0.99%) |
Feb 27, 2017 | 69.40 | 70.70 | 68.10 | 70.70 | 900 | +0.00(+0.00%) |
Feb 24, 2017 | 68.00 | 80.30 | 67.50 | 70.70 | 1,382 | +0.70(+1.00%) |
Feb 23, 2017 | 73.50 | 73.83 | 70.00 | 70.00 | 2,076 | -3.00(-4.11%) |
Feb 22, 2017 | 70.50 | 73.00 | 70.20 | 73.00 | 1,108 | +2.16(+3.05%) |
Feb 21, 2017 | 75.00 | 75.20 | 70.70 | 70.84 | 1,334 | -4.36(-5.80%) |
Feb 17, 2017 | 75.20 | 75.20 | 75.20 | 0 | +0.10(+0.13%) | |
Feb 16, 2017 | 77.62 | 77.62 | 75.00 | 75.10 | 370 | -2.70(-3.47%) |
Feb 15, 2017 | 82.60 | 82.60 | 76.20 | 77.80 | 1,287 | -3.32(-4.09%) |
Feb 14, 2017 | 79.20 | 85.81 | 78.65 | 81.12 | 719 | +0.18(+0.22%) |
Feb 13, 2017 | 83.24 | 89.00 | 80.24 | 80.94 | 3,947 | -1.06(-1.29%) |
Feb 10, 2017 | 72.00 | 92.00 | 70.41 | 82.00 | 6,672 | +10.00(+13.89%) |
Feb 09, 2017 | 73.47 | 73.47 | 70.00 | 72.00 | 1,668 | +1.89(+2.70%) |
Feb 08, 2017 | 77.00 | 77.00 | 70.11 | 70.11 | 725 | -2.29(-3.17%) |
Feb 07, 2017 | 66.00 | 72.40 | 65.00 | 72.40 | 1,269 | +6.35(+9.61%) |
Feb 06, 2017 | 68.00 | 68.00 | 66.00 | 66.05 | 419 | -1.85(-2.72%) |
Feb 03, 2017 | 64.90 | 69.40 | 64.90 | 67.90 | 1,508 | +7.60(+12.60%) |
Feb 02, 2017 | 60.60 | 63.02 | 60.10 | 60.30 | 1,286 | -3.20(-5.04%) |
Feb 01, 2017 | 61.00 | 64.50 | 60.96 | 63.50 | 1,502 | -0.73(-1.14%) |
Jan 31, 2017 | 71.80 | 72.30 | 61.00 | 64.23 | 2,510 | -8.77(-12.01%) |
Jan 30, 2017 | 77.00 | 77.00 | 71.90 | 73.00 | 812 | -4.70(-6.05%) |
Jan 27, 2017 | 79.50 | 84.70 | 75.00 | 77.70 | 1,777 | -7.00(-8.27%) |
Jan 26, 2017 | 101.00 | 101.00 | 82.80 | 84.70 | 3,255 | +6.10(+7.76%) |