Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 90.44 | 90.61 | 85.00 | 86.19 | 14,879 | -3.23(-3.61%) |
Jul 28, 2017 | 83.98 | 89.59 | 83.30 | 89.42 | 24,066 | +5.44(+6.48%) |
Jul 27, 2017 | 83.98 | 85.92 | 81.94 | 83.98 | 16,412 | -0.51(-0.60%) |
Jul 26, 2017 | 87.04 | 87.04 | 83.64 | 84.49 | 13,017 | -1.70(-1.97%) |
Jul 25, 2017 | 82.79 | 88.40 | 83.47 | 86.19 | 44,798 | +2.72(+3.26%) |
Jul 24, 2017 | 80.07 | 84.83 | 79.73 | 83.47 | 20,893 | +3.40(+4.25%) |
Jul 21, 2017 | 77.86 | 80.24 | 77.86 | 80.07 | 12,322 | +1.36(+1.73%) |
Jul 20, 2017 | 78.88 | 79.56 | 78.20 | 78.71 | 7,647 | -0.68(-0.86%) |
Jul 19, 2017 | 78.20 | 79.73 | 76.33 | 79.39 | 7,887 | +2.04(+2.64%) |
Jul 18, 2017 | 80.07 | 80.41 | 77.18 | 77.35 | 17,496 | -2.21(-2.78%) |
Jul 17, 2017 | 75.65 | 81.77 | 75.31 | 79.56 | 30,097 | +4.59(+6.12%) |
Jul 14, 2017 | 75.48 | 75.65 | 74.26 | 74.97 | 9,326 | -0.34(-0.45%) |
Jul 13, 2017 | 74.97 | 76.16 | 73.27 | 75.31 | 11,721 | -0.68(-0.89%) |
Jul 12, 2017 | 74.97 | 76.33 | 73.61 | 75.99 | 27,251 | +2.38(+3.23%) |
Jul 11, 2017 | 69.70 | 73.78 | 69.70 | 73.61 | 17,184 | +3.40(+4.84%) |
Jul 10, 2017 | 67.83 | 70.89 | 67.83 | 70.21 | 12,443 | +1.36(+1.98%) |
Jul 07, 2017 | 68.17 | 69.87 | 68.00 | 68.85 | 10,705 | +0.85(+1.25%) |
Jul 06, 2017 | 69.02 | 71.06 | 67.83 | 68.00 | 20,270 | +0.34(+0.50%) |
Jul 05, 2017 | 69.19 | 71.74 | 66.64 | 67.66 | 23,426 | -1.87(-2.69%) |
Jul 03, 2017 | 68.34 | 70.55 | 67.49 | 69.53 | 9,503 | +1.19(+1.74%) |
Jun 30, 2017 | 69.02 | 70.72 | 65.03 | 68.34 | 20,992 | -1.02(-1.47%) |
Jun 29, 2017 | 69.70 | 73.61 | 68.51 | 69.36 | 32,438 | -0.85(-1.21%) |
Jun 28, 2017 | 68.68 | 70.53 | 68.00 | 70.21 | 18,835 | +2.38(+3.51%) |
Jun 27, 2017 | 67.49 | 70.89 | 66.64 | 67.83 | 38,183 | +0.85(+1.27%) |
Jun 26, 2017 | 71.91 | 73.75 | 66.30 | 66.98 | 44,615 | -4.59(-6.41%) |
Jun 23, 2017 | 73.95 | 75.82 | 70.89 | 71.57 | 119,700 | -1.87(-2.55%) |
Jun 22, 2017 | 69.87 | 74.12 | 69.70 | 73.44 | 31,860 | +2.72(+3.85%) |
Jun 21, 2017 | 71.40 | 74.15 | 69.02 | 70.72 | 69,664 | -1.36(-1.89%) |
Jun 20, 2017 | 86.02 | 87.38 | 70.72 | 72.08 | 496,532 | +3.74(+5.47%) |
Jun 19, 2017 | 65.96 | 70.02 | 64.94 | 68.34 | 79,807 | +2.55(+3.88%) |
Jun 16, 2017 | 66.64 | 67.37 | 65.45 | 65.79 | 8,082 | -1.70(-2.52%) |
Jun 15, 2017 | 66.98 | 70.89 | 65.28 | 67.49 | 22,699 | +0.51(+0.76%) |
Jun 14, 2017 | 62.05 | 68.83 | 60.18 | 66.98 | 23,221 | +4.42(+7.07%) |
Jun 13, 2017 | 59.92 | 63.75 | 59.92 | 62.56 | 6,989 | +3.06(+5.14%) |
Jun 12, 2017 | 60.01 | 62.05 | 58.82 | 59.50 | 12,387 | -1.53(-2.51%) |
Jun 09, 2017 | 67.53 | 67.53 | 58.99 | 61.03 | 6,388 | -0.17(-0.28%) |
Jun 08, 2017 | 60.86 | 62.56 | 59.50 | 61.20 | 6,622 | +0.68(+1.12%) |
Jun 07, 2017 | 60.01 | 63.92 | 59.33 | 60.52 | 11,986 | +0.85(+1.42%) |
Jun 06, 2017 | 62.05 | 64.57 | 58.82 | 59.67 | 9,084 | -2.38(-3.84%) |
Jun 05, 2017 | 63.75 | 64.60 | 61.88 | 62.05 | 7,076 | -0.68(-1.08%) |
Jun 02, 2017 | 64.43 | 65.96 | 61.80 | 62.73 | 9,727 | -1.19(-1.86%) |
Jun 01, 2017 | 62.22 | 65.03 | 61.20 | 63.92 | 7,176 | +1.53(+2.45%) |
May 31, 2017 | 59.84 | 62.56 | 59.50 | 62.39 | 4,436 | +2.72(+4.56%) |
May 30, 2017 | 61.54 | 61.54 | 57.72 | 59.67 | 13,775 | -2.21(-3.57%) |
May 26, 2017 | 61.88 | 63.24 | 58.99 | 61.88 | 23,042 | +0.00(+0.00%) |
May 25, 2017 | 63.07 | 63.07 | 60.52 | 61.88 | 6,196 | -0.68(-1.09%) |
May 24, 2017 | 61.88 | 63.92 | 61.54 | 62.56 | 5,301 | +0.34(+0.55%) |
May 23, 2017 | 60.35 | 63.49 | 60.35 | 62.22 | 8,447 | +1.87(+3.10%) |
May 22, 2017 | 61.03 | 63.07 | 59.16 | 60.35 | 7,411 | -0.17(-0.28%) |
May 19, 2017 | 58.65 | 61.03 | 58.31 | 60.52 | 7,920 | +1.70(+2.89%) |
May 18, 2017 | 57.80 | 59.33 | 56.95 | 58.82 | 10,094 | +1.87(+3.28%) |
May 17, 2017 | 57.80 | 61.12 | 56.61 | 56.95 | 17,028 | -1.53(-2.62%) |
May 16, 2017 | 63.07 | 65.79 | 57.97 | 58.48 | 24,174 | -5.44(-8.51%) |
May 15, 2017 | 62.90 | 65.65 | 62.90 | 63.92 | 7,476 | +1.87(+3.01%) |
May 12, 2017 | 68.00 | 68.00 | 61.88 | 62.05 | 16,980 | -5.95(-8.75%) |
May 11, 2017 | 68.34 | 68.68 | 66.47 | 68.00 | 5,741 | -0.34(-0.50%) |
May 10, 2017 | 68.00 | 68.68 | 66.64 | 68.34 | 4,594 | +0.68(+1.01%) |
May 09, 2017 | 67.32 | 69.02 | 67.32 | 67.66 | 4,769 | +0.00(+0.00%) |
May 08, 2017 | 69.87 | 70.55 | 66.47 | 67.66 | 7,509 | -2.89(-4.10%) |
May 05, 2017 | 71.57 | 71.57 | 70.55 | 70.55 | 5,110 | -1.02(-1.43%) |
May 04, 2017 | 72.42 | 72.42 | 71.06 | 71.57 | 4,687 | -0.51(-0.71%) |
May 03, 2017 | 72.08 | 73.48 | 70.94 | 72.08 | 7,984 | +0.17(+0.24%) |
May 02, 2017 | 71.57 | 73.78 | 69.60 | 71.91 | 9,813 | +0.85(+1.20%) |