Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 59.49 | 61.29 | 59.40 | 60.48 | 1,006 | +1.53(+2.60%) |
Jul 28, 2017 | 59.85 | 60.51 | 58.95 | 58.95 | 340 | -1.71(-2.82%) |
Jul 27, 2017 | 61.20 | 61.20 | 58.68 | 60.66 | 1,485 | -0.54(-0.88%) |
Jul 26, 2017 | 60.21 | 61.56 | 59.58 | 61.20 | 938 | +1.08(+1.80%) |
Jul 25, 2017 | 63.00 | 63.00 | 59.58 | 60.12 | 747 | -0.81(-1.33%) |
Jul 24, 2017 | 61.20 | 61.20 | 58.95 | 60.93 | 1,569 | +0.99(+1.65%) |
Jul 21, 2017 | 61.83 | 62.28 | 59.49 | 59.94 | 1,672 | -2.25(-3.62%) |
Jul 20, 2017 | 62.46 | 62.82 | 61.83 | 62.19 | 307 | -0.81(-1.29%) |
Jul 19, 2017 | 61.74 | 63.00 | 61.74 | 63.00 | 932 | +0.81(+1.30%) |
Jul 18, 2017 | 63.17 | 63.36 | 62.10 | 62.19 | 1,244 | -1.26(-1.99%) |
Jul 17, 2017 | 63.09 | 63.45 | 62.64 | 63.45 | 1,256 | +0.00(+0.00%) |
Jul 14, 2017 | 63.09 | 64.52 | 62.10 | 63.45 | 3,394 | +1.26(+2.03%) |
Jul 13, 2017 | 61.20 | 64.71 | 60.21 | 62.19 | 6,105 | +2.25(+3.75%) |
Jul 12, 2017 | 58.50 | 62.10 | 53.55 | 59.94 | 8,436 | +1.17(+1.99%) |
Jul 11, 2017 | 61.56 | 62.82 | 58.68 | 58.77 | 2,668 | -3.15(-5.09%) |
Jul 10, 2017 | 63.00 | 63.00 | 60.75 | 61.92 | 1,694 | +0.04(+0.06%) |
Jul 07, 2017 | 61.11 | 62.01 | 60.39 | 61.88 | 393 | +0.50(+0.82%) |
Jul 06, 2017 | 61.29 | 62.37 | 59.94 | 61.38 | 520 | -0.45(-0.73%) |
Jul 05, 2017 | 60.57 | 62.55 | 60.57 | 61.83 | 1,520 | -1.17(-1.86%) |
Jul 03, 2017 | 59.67 | 63.00 | 59.67 | 63.00 | 714 | +3.42(+5.74%) |
Jun 30, 2017 | 60.21 | 62.64 | 59.58 | 59.58 | 814 | -2.88(-4.61%) |
Jun 29, 2017 | 61.38 | 62.64 | 60.48 | 62.46 | 1,808 | +0.81(+1.31%) |
Jun 28, 2017 | 63.00 | 64.80 | 60.81 | 61.65 | 4,302 | +0.81(+1.33%) |
Jun 27, 2017 | 62.10 | 63.63 | 59.67 | 60.84 | 4,218 | -0.18(-0.29%) |
Jun 26, 2017 | 62.10 | 62.92 | 59.94 | 61.02 | 1,496 | -1.71(-2.73%) |
Jun 23, 2017 | 60.75 | 63.63 | 60.66 | 62.73 | 3,210 | +1.08(+1.75%) |
Jun 22, 2017 | 59.67 | 62.55 | 59.40 | 61.65 | 4,284 | +2.07(+3.47%) |
Jun 21, 2017 | 59.85 | 59.94 | 58.78 | 59.58 | 1,867 | -0.63(-1.05%) |
Jun 20, 2017 | 60.30 | 60.30 | 59.58 | 60.21 | 1,774 | -0.09(-0.15%) |
Jun 19, 2017 | 60.62 | 60.75 | 59.94 | 60.30 | 2,030 | -0.18(-0.30%) |
Jun 16, 2017 | 61.20 | 61.60 | 60.48 | 60.48 | 2,289 | -0.99(-1.61%) |
Jun 15, 2017 | 61.20 | 62.46 | 61.20 | 61.47 | 1,205 | -0.27(-0.44%) |
Jun 14, 2017 | 62.10 | 63.27 | 61.20 | 61.74 | 1,424 | -0.90(-1.44%) |
Jun 13, 2017 | 62.19 | 64.44 | 62.19 | 62.64 | 1,192 | -0.81(-1.28%) |
Jun 12, 2017 | 63.38 | 64.89 | 61.92 | 63.45 | 696 | +0.45(+0.71%) |
Jun 09, 2017 | 63.27 | 64.30 | 62.55 | 63.00 | 1,342 | -0.81(-1.27%) |
Jun 08, 2017 | 63.09 | 63.81 | 61.53 | 63.81 | 2,435 | +0.36(+0.57%) |
Jun 07, 2017 | 64.38 | 66.60 | 63.45 | 63.45 | 4,855 | -1.17(-1.81%) |
Jun 06, 2017 | 66.78 | 69.12 | 63.00 | 64.62 | 9,900 | -5.13(-7.35%) |
Jun 05, 2017 | 65.88 | 69.75 | 63.27 | 69.75 | 5,834 | +3.96(+6.02%) |
Jun 02, 2017 | 62.10 | 66.69 | 62.10 | 65.79 | 6,424 | +4.59(+7.50%) |
Jun 01, 2017 | 63.90 | 63.99 | 61.12 | 61.20 | 1,672 | -2.07(-3.27%) |
May 31, 2017 | 59.85 | 63.99 | 59.58 | 63.27 | 3,447 | +3.60(+6.03%) |
May 30, 2017 | 61.02 | 61.02 | 59.25 | 59.67 | 1,042 | -1.26(-2.07%) |
May 26, 2017 | 61.11 | 61.11 | 60.22 | 60.93 | 444 | +0.18(+0.30%) |
May 25, 2017 | 59.58 | 62.55 | 59.58 | 60.75 | 1,699 | +1.08(+1.81%) |
May 24, 2017 | 59.58 | 60.30 | 58.57 | 59.67 | 1,586 | -0.18(-0.30%) |
May 23, 2017 | 60.84 | 61.01 | 59.49 | 59.85 | 503 | -1.17(-1.92%) |
May 22, 2017 | 61.20 | 61.20 | 59.56 | 61.02 | 535 | -0.15(-0.24%) |
May 19, 2017 | 58.77 | 61.17 | 58.77 | 61.17 | 369 | +2.49(+4.24%) |
May 18, 2017 | 59.94 | 59.97 | 58.68 | 58.68 | 1,712 | -2.61(-4.26%) |
May 17, 2017 | 60.03 | 61.88 | 59.94 | 61.29 | 1,244 | -1.08(-1.73%) |
May 16, 2017 | 59.58 | 62.37 | 59.58 | 62.37 | 1,553 | +2.79(+4.68%) |
May 15, 2017 | 60.30 | 62.03 | 59.58 | 59.58 | 789 | -0.63(-1.05%) |
May 12, 2017 | 60.12 | 61.20 | 60.03 | 60.21 | 619 | +0.09(+0.15%) |
May 11, 2017 | 60.12 | 62.10 | 58.32 | 60.12 | 1,171 | -1.44(-2.34%) |
May 10, 2017 | 62.10 | 62.10 | 59.71 | 61.56 | 761 | -0.81(-1.30%) |
May 09, 2017 | 60.21 | 62.54 | 58.05 | 62.37 | 2,679 | +4.41(+7.61%) |
May 08, 2017 | 58.59 | 60.29 | 57.78 | 57.96 | 2,154 | -1.08(-1.83%) |
May 05, 2017 | 59.25 | 59.76 | 58.95 | 59.04 | 967 | +0.09(+0.15%) |
May 04, 2017 | 59.04 | 59.97 | 56.25 | 58.95 | 3,598 | -0.45(-0.76%) |
May 03, 2017 | 60.39 | 60.39 | 59.40 | 59.40 | 2,052 | -1.28(-2.11%) |
May 02, 2017 | 60.30 | 61.20 | 60.12 | 60.68 | 1,247 | -0.43(-0.71%) |
May 01, 2017 | 61.20 | 62.01 | 59.94 | 61.11 | 1,650 | +0.09(+0.15%) |
Apr 28, 2017 | 59.76 | 61.10 | 59.76 | 61.02 | 1,802 | +1.17(+1.95%) |
Apr 27, 2017 | 59.85 | 60.48 | 59.85 | 59.85 | 1,153 | -0.99(-1.63%) |
Apr 26, 2017 | 60.30 | 62.24 | 59.85 | 60.84 | 1,773 | +1.17(+1.96%) |
Apr 25, 2017 | 61.83 | 62.55 | 59.49 | 59.67 | 4,653 | -2.52(-4.05%) |
Apr 24, 2017 | 63.27 | 64.53 | 62.19 | 62.19 | 2,798 | -0.72(-1.14%) |
Apr 21, 2017 | 63.92 | 63.92 | 62.19 | 62.91 | 2,158 | +0.54(+0.87%) |
Apr 20, 2017 | 63.00 | 64.44 | 62.37 | 62.37 | 2,830 | -0.36(-0.57%) |
Apr 19, 2017 | 62.82 | 63.09 | 61.93 | 62.73 | 1,654 | +0.27(+0.43%) |
Apr 18, 2017 | 63.00 | 63.27 | 62.46 | 62.46 | 1,380 | -0.99(-1.56%) |
Apr 17, 2017 | 62.55 | 64.83 | 62.55 | 63.45 | 1,884 | +0.95(+1.51%) |
Apr 13, 2017 | 64.20 | 66.15 | 62.51 | 62.51 | 6,729 | -1.66(-2.59%) |
Apr 12, 2017 | 62.10 | 64.26 | 61.93 | 64.17 | 1,303 | +2.25(+3.63%) |
Apr 11, 2017 | 63.18 | 64.26 | 61.56 | 61.92 | 3,388 | -1.17(-1.85%) |
Apr 10, 2017 | 61.20 | 63.45 | 61.20 | 63.09 | 1,482 | +1.35(+2.19%) |
Apr 07, 2017 | 61.20 | 63.99 | 61.20 | 61.74 | 3,638 | +0.00(+0.00%) |
Apr 06, 2017 | 62.10 | 62.10 | 59.04 | 61.74 | 2,228 | -0.99(-1.58%) |
Apr 05, 2017 | 63.90 | 64.44 | 60.48 | 62.73 | 12,463 | -1.53(-2.38%) |
Apr 04, 2017 | 63.54 | 64.35 | 63.45 | 64.26 | 3,131 | +0.72(+1.13%) |
Apr 03, 2017 | 64.44 | 64.53 | 63.54 | 63.54 | 5,759 | -0.99(-1.53%) |
Mar 31, 2017 | 64.80 | 65.15 | 63.54 | 64.53 | 7,658 | +0.36(+0.56%) |
Mar 30, 2017 | 66.60 | 66.60 | 63.79 | 64.17 | 3,946 | -0.90(-1.38%) |
Mar 29, 2017 | 74.07 | 74.23 | 63.90 | 65.07 | 36,243 | +1.35(+2.12%) |
Mar 28, 2017 | 65.34 | 65.34 | 63.45 | 63.72 | 5,394 | -0.27(-0.42%) |
Mar 27, 2017 | 63.45 | 67.23 | 63.45 | 63.99 | 13,303 | +0.18(+0.28%) |
Mar 24, 2017 | 63.81 | 65.07 | 63.45 | 63.81 | 815 | +0.27(+0.42%) |
Mar 23, 2017 | 65.34 | 65.52 | 63.45 | 63.54 | 3,140 | -1.71(-2.62%) |
Mar 22, 2017 | 65.52 | 65.52 | 64.44 | 65.25 | 1,298 | -0.22(-0.34%) |
Mar 21, 2017 | 67.68 | 67.68 | 64.67 | 65.47 | 2,705 | -2.30(-3.39%) |
Mar 20, 2017 | 71.28 | 71.28 | 67.77 | 67.77 | 2,834 | -3.42(-4.80%) |
Mar 17, 2017 | 71.91 | 71.91 | 69.21 | 71.19 | 4,177 | -0.08(-0.11%) |
Mar 16, 2017 | 66.06 | 72.00 | 66.06 | 71.27 | 14,457 | +5.12(+7.74%) |
Mar 15, 2017 | 64.53 | 67.41 | 64.53 | 66.15 | 6,174 | +1.17(+1.80%) |
Mar 14, 2017 | 66.60 | 70.20 | 64.35 | 64.98 | 8,212 | -1.26(-1.90%) |
Mar 13, 2017 | 64.08 | 67.50 | 62.10 | 66.24 | 16,617 | +2.16(+3.37%) |
Mar 10, 2017 | 62.10 | 64.80 | 62.10 | 64.08 | 9,322 | +1.59(+2.55%) |
Mar 09, 2017 | 62.39 | 62.82 | 62.20 | 62.49 | 1,181 | +0.39(+0.62%) |
Mar 08, 2017 | 61.20 | 63.72 | 60.48 | 62.10 | 2,193 | +1.26(+2.07%) |
Mar 07, 2017 | 62.10 | 62.19 | 60.30 | 60.84 | 1,783 | -0.36(-0.59%) |
Mar 06, 2017 | 60.75 | 62.37 | 60.37 | 61.20 | 1,251 | +0.90(+1.49%) |
Mar 03, 2017 | 61.02 | 62.64 | 59.85 | 60.30 | 1,928 | -0.77(-1.27%) |
Mar 02, 2017 | 63.90 | 63.90 | 60.39 | 61.07 | 5,422 | -2.29(-3.61%) |
Mar 01, 2017 | 63.00 | 65.25 | 63.00 | 63.36 | 8,333 | -0.09(-0.14%) |
Feb 28, 2017 | 63.90 | 63.90 | 63.18 | 63.45 | 2,308 | -0.36(-0.56%) |
Feb 27, 2017 | 62.04 | 63.81 | 61.44 | 63.81 | 5,491 | +1.71(+2.75%) |
Feb 24, 2017 | 61.29 | 62.16 | 60.75 | 62.10 | 1,582 | +0.99(+1.62%) |
Feb 23, 2017 | 60.93 | 62.10 | 60.30 | 61.11 | 1,991 | -1.08(-1.74%) |
Feb 22, 2017 | 64.17 | 64.44 | 61.57 | 62.19 | 1,630 | -2.35(-3.64%) |
Feb 21, 2017 | 60.75 | 65.25 | 60.66 | 64.54 | 3,967 | +2.89(+4.69%) |
Feb 17, 2017 | 61.65 | 61.65 | 61.65 | 0 | +1.53(+2.54%) | |
Feb 16, 2017 | 59.76 | 62.55 | 59.67 | 60.12 | 2,608 | -0.36(-0.60%) |
Feb 15, 2017 | 62.19 | 62.81 | 59.49 | 60.48 | 7,254 | -3.06(-4.82%) |
Feb 14, 2017 | 65.25 | 65.25 | 61.20 | 63.54 | 4,243 | -1.89(-2.89%) |
Feb 13, 2017 | 66.15 | 66.20 | 64.47 | 65.43 | 4,176 | +0.00(+0.00%) |
Feb 10, 2017 | 61.20 | 66.15 | 61.20 | 65.43 | 32,108 | +6.12(+10.32%) |
Feb 09, 2017 | 59.85 | 59.93 | 58.05 | 59.31 | 2,452 | -0.36(-0.60%) |
Feb 08, 2017 | 58.59 | 59.76 | 57.96 | 59.67 | 4,025 | +0.37(+0.62%) |
Feb 07, 2017 | 59.31 | 61.11 | 58.59 | 59.30 | 4,315 | -0.01(-0.01%) |
Feb 06, 2017 | 57.60 | 59.76 | 57.35 | 59.31 | 7,650 | +1.71(+2.97%) |
Feb 03, 2017 | 57.15 | 57.60 | 56.79 | 57.60 | 2,047 | +0.54(+0.95%) |
Feb 02, 2017 | 57.15 | 57.89 | 56.70 | 57.06 | 1,921 | +0.08(+0.14%) |
Feb 01, 2017 | 56.97 | 57.15 | 55.35 | 56.98 | 2,344 | +0.73(+1.30%) |
Jan 31, 2017 | 54.00 | 56.97 | 52.21 | 56.25 | 7,848 | +2.25(+4.17%) |
Jan 30, 2017 | 54.00 | 54.00 | 52.11 | 54.00 | 4,370 | +0.09(+0.17%) |
Jan 27, 2017 | 51.57 | 54.00 | 50.49 | 53.91 | 7,152 | +1.89(+3.63%) |
Jan 26, 2017 | 49.68 | 52.47 | 49.68 | 52.02 | 14,713 | +3.24(+6.64%) |
Jan 25, 2017 | 47.16 | 50.85 | 46.32 | 48.78 | 7,460 | +2.16(+4.63%) |
Jan 24, 2017 | 47.34 | 47.70 | 46.08 | 46.62 | 5,450 | -0.50(-1.05%) |
Jan 23, 2017 | 46.08 | 47.20 | 46.08 | 47.12 | 1,353 | +0.77(+1.65%) |
Jan 20, 2017 | 46.71 | 46.71 | 45.72 | 46.35 | 6,674 | +0.00(+0.00%) |
Jan 19, 2017 | 45.72 | 46.63 | 45.72 | 46.35 | 2,515 | +0.63(+1.38%) |
Jan 18, 2017 | 46.80 | 46.80 | 45.72 | 45.72 | 890 | -0.63(-1.36%) |
Jan 17, 2017 | 46.17 | 46.71 | 46.08 | 46.35 | 2,328 | +0.27(+0.59%) |
Jan 13, 2017 | 46.08 | 46.08 | 46.08 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 46.89 | 47.52 | 45.81 | 46.08 | 1,765 | -0.63(-1.35%) |
Jan 11, 2017 | 46.26 | 47.70 | 46.17 | 46.71 | 1,346 | +0.45(+0.97%) |
Jan 10, 2017 | 45.72 | 46.80 | 45.72 | 46.26 | 1,656 | +0.46(+1.01%) |
Jan 09, 2017 | 45.72 | 45.91 | 45.72 | 45.80 | 967 | -0.10(-0.22%) |
Jan 06, 2017 | 46.44 | 46.71 | 45.72 | 45.90 | 1,464 | -0.27(-0.58%) |
Jan 05, 2017 | 45.81 | 46.65 | 45.78 | 46.17 | 1,255 | +0.00(+0.00%) |
Jan 04, 2017 | 46.26 | 46.80 | 45.81 | 46.17 | 2,021 | -0.09(-0.19%) |
Jan 03, 2017 | 45.27 | 46.35 | 45.27 | 46.26 | 1,027 | +0.90(+1.98%) |
Dec 30, 2016 | 45.36 | 45.36 | 45.36 | 0 | -0.09(-0.20%) | |
Dec 29, 2016 | 46.17 | 46.53 | 45.36 | 45.45 | 824 | -0.36(-0.79%) |
Dec 28, 2016 | 45.69 | 46.26 | 45.27 | 45.81 | 2,311 | -0.15(-0.34%) |
Dec 27, 2016 | 45.69 | 46.26 | 45.45 | 45.96 | 903 | +0.42(+0.93%) |
Dec 23, 2016 | 45.54 | 45.54 | 45.54 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 45.90 | 46.62 | 45.27 | 45.45 | 1,956 | -0.90(-1.94%) |
Dec 21, 2016 | 47.25 | 47.25 | 45.81 | 46.35 | 1,817 | -0.81(-1.72%) |
Dec 20, 2016 | 47.25 | 47.34 | 45.18 | 47.16 | 2,775 | +0.36(+0.77%) |
Dec 19, 2016 | 46.08 | 46.80 | 45.00 | 46.80 | 1,947 | +0.72(+1.56%) |
Dec 16, 2016 | 44.73 | 46.53 | 44.73 | 46.08 | 3,869 | +1.53(+3.43%) |
Dec 15, 2016 | 44.37 | 44.91 | 44.01 | 44.55 | 5,371 | -0.09(-0.20%) |
Dec 14, 2016 | 44.91 | 44.91 | 43.83 | 44.64 | 3,242 | +0.09(+0.20%) |
Dec 13, 2016 | 44.10 | 45.09 | 44.10 | 44.55 | 2,242 | +0.45(+1.02%) |
Dec 12, 2016 | 45.00 | 45.90 | 44.10 | 44.10 | 1,696 | -0.90(-2.00%) |
Dec 09, 2016 | 44.28 | 45.00 | 43.65 | 45.00 | 1,253 | +1.35(+3.09%) |
Dec 08, 2016 | 42.39 | 44.27 | 42.39 | 43.65 | 5,914 | -1.08(-2.41%) |
Dec 07, 2016 | 43.19 | 44.91 | 41.85 | 44.73 | 8,584 | +1.80(+4.19%) |