Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 33.60 | 34.00 | 32.00 | 33.40 | 11,911 | +0.00(+0.00%) |
Jul 28, 2017 | 35.40 | 35.59 | 32.60 | 33.40 | 24,454 | -0.80(-2.34%) |
Jul 27, 2017 | 34.80 | 35.00 | 34.20 | 34.20 | 23,085 | -0.60(-1.72%) |
Jul 26, 2017 | 35.20 | 35.40 | 34.20 | 34.80 | 26,390 | -0.60(-1.69%) |
Jul 25, 2017 | 35.60 | 35.80 | 34.20 | 35.40 | 30,806 | -0.20(-0.56%) |
Jul 24, 2017 | 38.80 | 39.00 | 35.00 | 35.60 | 93,907 | -2.60(-6.81%) |
Jul 21, 2017 | 34.40 | 38.20 | 34.40 | 38.20 | 132,049 | +4.00(+11.70%) |
Jul 20, 2017 | 35.00 | 34.20 | 34.20 | 51,429 | -0.80(-2.29%) | |
Jul 19, 2017 | 35.60 | 36.00 | 34.40 | 35.00 | 260,608 | -24.00(-40.68%) |
Jul 18, 2017 | 64.00 | 65.31 | 58.80 | 59.00 | 76,372 | -2.80(-4.53%) |
Jul 17, 2017 | 68.20 | 68.20 | 60.20 | 61.80 | 49,350 | -8.40(-11.97%) |
Jul 14, 2017 | 73.40 | 73.40 | 69.60 | 70.20 | 4,751 | -2.80(-3.84%) |
Jul 13, 2017 | 68.00 | 74.80 | 64.60 | 73.00 | 16,251 | +4.00(+5.80%) |
Jul 12, 2017 | 69.40 | 71.48 | 67.40 | 69.00 | 1,936 | +0.60(+0.88%) |
Jul 11, 2017 | 68.00 | 72.00 | 68.00 | 68.40 | 1,754 | -0.60(-0.87%) |
Jul 10, 2017 | 71.00 | 74.60 | 67.40 | 69.00 | 4,607 | -1.40(-1.99%) |
Jul 07, 2017 | 73.00 | 74.07 | 70.00 | 70.40 | 3,288 | -2.40(-3.30%) |
Jul 06, 2017 | 71.80 | 76.60 | 71.10 | 72.80 | 5,296 | +0.20(+0.28%) |
Jul 05, 2017 | 73.60 | 75.00 | 72.20 | 72.60 | 3,042 | -2.00(-2.68%) |
Jul 03, 2017 | 74.40 | 77.49 | 72.00 | 74.60 | 5,058 | -0.80(-1.06%) |
Jun 30, 2017 | 80.00 | 81.80 | 75.40 | 75.40 | 4,794 | -4.60(-5.75%) |
Jun 29, 2017 | 82.88 | 82.88 | 80.00 | 80.00 | 1,686 | -1.80(-2.20%) |
Jun 28, 2017 | 81.50 | 82.68 | 81.00 | 81.80 | 977 | -1.40(-1.68%) |
Jun 27, 2017 | 83.40 | 87.00 | 82.20 | 83.20 | 1,404 | -0.30(-0.36%) |
Jun 26, 2017 | 82.60 | 87.00 | 82.60 | 83.50 | 1,925 | +1.10(+1.34%) |
Jun 23, 2017 | 84.00 | 88.80 | 82.20 | 82.40 | 2,418 | -2.60(-3.06%) |
Jun 22, 2017 | 87.40 | 89.40 | 84.00 | 85.00 | 2,456 | -1.00(-1.16%) |
Jun 21, 2017 | 82.80 | 88.40 | 82.40 | 86.00 | 3,308 | -0.14(-0.17%) |
Jun 20, 2017 | 86.00 | 89.80 | 83.30 | 86.14 | 4,381 | -1.26(-1.44%) |
Jun 19, 2017 | 84.40 | 90.40 | 82.20 | 87.40 | 5,239 | +1.60(+1.86%) |
Jun 16, 2017 | 83.66 | 87.80 | 80.80 | 85.80 | 1,377 | +4.20(+5.15%) |
Jun 15, 2017 | 84.60 | 87.14 | 81.20 | 81.60 | 946 | -4.80(-5.56%) |
Jun 14, 2017 | 87.40 | 88.20 | 84.80 | 86.40 | 558 | -0.40(-0.46%) |
Jun 13, 2017 | 83.20 | 91.20 | 82.21 | 86.80 | 2,385 | +4.00(+4.83%) |
Jun 12, 2017 | 85.20 | 85.60 | 81.25 | 82.80 | 1,536 | -1.39(-1.65%) |
Jun 09, 2017 | 87.40 | 91.20 | 82.48 | 84.19 | 6,028 | -2.81(-3.23%) |
Jun 08, 2017 | 83.40 | 87.98 | 82.20 | 87.00 | 5,765 | +2.80(+3.33%) |
Jun 07, 2017 | 86.60 | 87.20 | 82.40 | 84.20 | 2,575 | +0.10(+0.12%) |
Jun 06, 2017 | 89.40 | 90.20 | 82.00 | 84.10 | 1,795 | -5.90(-6.56%) |
Jun 05, 2017 | 89.00 | 90.00 | 85.60 | 90.00 | 887 | +0.80(+0.90%) |
Jun 02, 2017 | 88.20 | 89.69 | 87.20 | 89.20 | 987 | +2.00(+2.29%) |
Jun 01, 2017 | 86.80 | 90.00 | 83.30 | 87.20 | 2,337 | +3.00(+3.56%) |
May 31, 2017 | 88.20 | 89.60 | 84.00 | 84.20 | 1,445 | -3.40(-3.88%) |
May 30, 2017 | 94.20 | 94.40 | 86.40 | 87.60 | 6,543 | -9.80(-10.06%) |
May 26, 2017 | 97.00 | 98.40 | 94.00 | 97.40 | 1,567 | +0.00(+0.00%) |
May 25, 2017 | 97.71 | 98.80 | 97.29 | 97.40 | 649 | -1.00(-1.02%) |
May 24, 2017 | 97.20 | 99.60 | 97.00 | 98.40 | 1,315 | +1.20(+1.23%) |
May 23, 2017 | 99.80 | 99.80 | 97.00 | 97.20 | 930 | -2.60(-2.61%) |
May 22, 2017 | 99.00 | 99.80 | 97.00 | 99.80 | 1,116 | +1.60(+1.63%) |
May 19, 2017 | 97.40 | 101.80 | 97.00 | 98.20 | 1,343 | +1.00(+1.03%) |
May 18, 2017 | 96.22 | 101.08 | 96.22 | 97.20 | 910 | -3.40(-3.38%) |
May 17, 2017 | 102.00 | 102.40 | 97.00 | 100.60 | 4,213 | -1.60(-1.57%) |
May 16, 2017 | 103.60 | 105.00 | 101.00 | 102.20 | 2,118 | -2.00(-1.92%) |
May 15, 2017 | 107.20 | 109.00 | 100.00 | 104.20 | 2,993 | -3.20(-2.98%) |
May 12, 2017 | 111.00 | 118.00 | 105.00 | 107.40 | 20,636 | +1.40(+1.32%) |
May 11, 2017 | 100.20 | 106.00 | 100.00 | 106.00 | 2,414 | +3.80(+3.72%) |
May 10, 2017 | 103.20 | 104.40 | 98.60 | 102.20 | 1,541 | -1.00(-0.97%) |
May 09, 2017 | 96.00 | 105.40 | 96.00 | 103.20 | 4,495 | +7.00(+7.28%) |
May 08, 2017 | 98.20 | 100.67 | 97.00 | 96.20 | 2,007 | -2.00(-2.04%) |
May 05, 2017 | 102.00 | 104.00 | 96.20 | 98.20 | 5,234 | -4.60(-4.47%) |
May 04, 2017 | 109.20 | 110.12 | 101.00 | 102.80 | 3,237 | -5.20(-4.81%) |
May 03, 2017 | 114.60 | 120.00 | 107.20 | 108.00 | 5,472 | -7.20(-6.25%) |
May 02, 2017 | 110.80 | 123.00 | 110.20 | 115.20 | 13,370 | +4.40(+3.97%) |