Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 64.70 | 65.60 | 63.10 | 65.00 | 1,056 | +1.40(+2.20%) |
Jul 28, 2017 | 62.19 | 64.70 | 62.10 | 63.60 | 364 | -0.80(-1.24%) |
Jul 27, 2017 | 67.50 | 69.79 | 62.60 | 64.40 | 2,314 | -3.10(-4.59%) |
Jul 26, 2017 | 72.60 | 72.60 | 64.75 | 67.50 | 1,675 | -3.80(-5.33%) |
Jul 25, 2017 | 73.97 | 73.97 | 70.50 | 71.30 | 474 | -0.20(-0.28%) |
Jul 24, 2017 | 73.90 | 74.10 | 69.70 | 71.50 | 478 | -1.70(-2.32%) |
Jul 21, 2017 | 78.00 | 79.50 | 73.20 | 73.20 | 2,362 | -3.80(-4.94%) |
Jul 20, 2017 | 77.50 | 70.10 | 77.00 | 1,547 | +6.90(+9.84%) | |
Jul 19, 2017 | 73.10 | 74.60 | 70.00 | 70.10 | 686 | -4.80(-6.41%) |
Jul 18, 2017 | 73.01 | 74.90 | 68.40 | 74.90 | 558 | +2.10(+2.88%) |
Jul 17, 2017 | 75.87 | 75.87 | 70.60 | 72.80 | 1,506 | -3.19(-4.20%) |
Jul 14, 2017 | 73.60 | 77.40 | 73.50 | 75.99 | 3,110 | +1.99(+2.69%) |
Jul 13, 2017 | 68.31 | 77.50 | 68.31 | 74.00 | 3,784 | +5.40(+7.87%) |
Jul 12, 2017 | 69.20 | 69.80 | 67.60 | 68.60 | 770 | -0.50(-0.72%) |
Jul 11, 2017 | 69.50 | 69.50 | 69.00 | 69.10 | 382 | +0.20(+0.29%) |
Jul 10, 2017 | 68.50 | 69.45 | 68.50 | 68.90 | 878 | +0.70(+1.03%) |
Jul 07, 2017 | 65.90 | 68.20 | 65.50 | 68.20 | 661 | +2.40(+3.65%) |
Jul 06, 2017 | 66.70 | 67.00 | 65.30 | 65.80 | 1,523 | +0.10(+0.15%) |
Jul 05, 2017 | 64.50 | 64.50 | 64.47 | 65.70 | 194 | +1.60(+2.50%) |
Jul 03, 2017 | 65.60 | 66.00 | 64.10 | 64.10 | 418 | -1.70(-2.58%) |
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%) |