Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 72.57 | 73.95 | 70.42 | 70.49 | 129,921 | -2.05(-2.83%) |
Jul 28, 2017 | 70.60 | 73.50 | 69.50 | 72.54 | 256,428 | +1.54(+2.17%) |
Jul 27, 2017 | 71.37 | 73.48 | 70.84 | 71.00 | 214,030 | -0.23(-0.32%) |
Jul 26, 2017 | 69.74 | 71.94 | 69.70 | 71.23 | 218,089 | +1.63(+2.34%) |
Jul 25, 2017 | 73.82 | 73.82 | 68.52 | 69.60 | 380,838 | -3.90(-5.31%) |
Jul 24, 2017 | 77.49 | 77.49 | 71.30 | 73.50 | 690,797 | -3.79(-4.90%) |
Jul 21, 2017 | 78.01 | 79.00 | 76.93 | 77.29 | 309,380 | -0.31(-0.40%) |
Jul 20, 2017 | 77.20 | 79.25 | 77.06 | 77.60 | 225,890 | +0.59(+0.77%) |
Jul 19, 2017 | 76.52 | 77.92 | 75.95 | 77.01 | 195,233 | +0.44(+0.57%) |
Jul 18, 2017 | 75.57 | 77.51 | 75.50 | 76.57 | 267,084 | +0.97(+1.28%) |
Jul 17, 2017 | 73.96 | 75.99 | 73.55 | 75.60 | 271,806 | +1.91(+2.59%) |
Jul 14, 2017 | 72.09 | 74.10 | 71.81 | 73.69 | 131,390 | +1.33(+1.84%) |
Jul 13, 2017 | 73.00 | 73.00 | 71.00 | 72.36 | 213,996 | -0.50(-0.69%) |
Jul 12, 2017 | 74.37 | 74.37 | 70.88 | 72.86 | 307,930 | -1.03(-1.39%) |
Jul 11, 2017 | 70.53 | 76.12 | 70.40 | 73.89 | 529,599 | +3.04(+4.29%) |
Jul 10, 2017 | 70.36 | 72.83 | 69.38 | 70.85 | 487,348 | +0.67(+0.95%) |
Jul 07, 2017 | 66.70 | 70.45 | 66.18 | 70.18 | 712,105 | +3.90(+5.88%) |
Jul 06, 2017 | 61.06 | 68.67 | 60.00 | 66.28 | 2,474,539 | +14.01(+26.80%) |
Jul 05, 2017 | 54.00 | 54.59 | 50.63 | 52.27 | 388,811 | -2.09(-3.84%) |
Jul 03, 2017 | 45.21 | 54.47 | 45.21 | 54.36 | 211,606 | +9.36(+20.80%) |
Jun 30, 2017 | 45.24 | 45.54 | 44.74 | 45.00 | 60,890 | +0.13(+0.29%) |
Jun 29, 2017 | 45.51 | 45.95 | 44.56 | 44.87 | 230,350 | -0.64(-1.41%) |
Jun 28, 2017 | 45.53 | 45.87 | 44.45 | 45.51 | 113,135 | +0.20(+0.44%) |
Jun 27, 2017 | 45.44 | 45.65 | 44.74 | 45.31 | 75,056 | -0.24(-0.53%) |
Jun 26, 2017 | 45.01 | 45.57 | 44.23 | 45.55 | 81,286 | +0.70(+1.56%) |
Jun 23, 2017 | 46.00 | 43.08 | 44.85 | 209,578 | +0.46(+1.04%) | |
Jun 22, 2017 | 45.00 | 45.00 | 43.20 | 44.39 | 179,903 | -0.49(-1.09%) |
Jun 21, 2017 | 43.00 | 45.00 | 43.00 | 44.88 | 167,356 | +1.87(+4.35%) |
Jun 20, 2017 | 43.50 | 43.75 | 42.95 | 43.01 | 90,536 | -0.34(-0.78%) |
Jun 19, 2017 | 41.76 | 44.05 | 41.74 | 43.35 | 111,453 | +1.79(+4.31%) |
Jun 16, 2017 | 39.69 | 41.72 | 38.14 | 41.56 | 133,777 | +2.06(+5.22%) |
Jun 15, 2017 | 39.65 | 39.98 | 38.80 | 39.50 | 52,874 | -0.18(-0.45%) |
Jun 14, 2017 | 39.72 | 40.00 | 39.25 | 39.68 | 31,465 | +0.15(+0.38%) |
Jun 13, 2017 | 39.23 | 40.69 | 38.67 | 39.53 | 30,579 | +0.53(+1.36%) |
Jun 12, 2017 | 39.02 | 39.80 | 38.62 | 39.00 | 40,966 | +0.09(+0.23%) |
Jun 09, 2017 | 38.79 | 40.16 | 38.52 | 38.91 | 83,221 | +0.23(+0.59%) |
Jun 08, 2017 | 39.41 | 39.76 | 38.25 | 38.68 | 73,303 | -0.71(-1.80%) |
Jun 07, 2017 | 38.90 | 39.99 | 38.66 | 39.39 | 103,676 | +0.17(+0.43%) |
Jun 06, 2017 | 40.30 | 41.04 | 38.92 | 39.22 | 29,279 | -1.21(-2.99%) |
Jun 05, 2017 | 41.13 | 42.28 | 40.19 | 40.43 | 58,967 | -0.58(-1.41%) |
Jun 02, 2017 | 38.37 | 41.20 | 38.01 | 41.01 | 89,110 | +2.81(+7.36%) |
Jun 01, 2017 | 36.78 | 38.36 | 36.75 | 38.20 | 26,757 | +1.45(+3.95%) |
May 31, 2017 | 37.49 | 37.64 | 36.51 | 36.75 | 51,318 | -0.68(-1.82%) |
May 30, 2017 | 37.33 | 38.34 | 36.84 | 37.43 | 140,808 | +0.01(+0.03%) |
May 26, 2017 | 37.56 | 37.84 | 36.83 | 37.42 | 118,879 | -0.04(-0.11%) |
May 25, 2017 | 38.31 | 38.35 | 37.31 | 37.46 | 39,048 | -0.94(-2.45%) |
May 24, 2017 | 36.84 | 38.43 | 36.81 | 38.40 | 74,972 | +1.58(+4.29%) |
May 23, 2017 | 37.62 | 37.75 | 36.72 | 36.82 | 30,084 | -0.73(-1.94%) |
May 22, 2017 | 36.91 | 37.93 | 36.91 | 37.55 | 94,025 | +0.61(+1.65%) |
May 19, 2017 | 38.60 | 39.20 | 36.80 | 36.94 | 140,339 | -1.57(-4.08%) |
May 18, 2017 | 38.84 | 38.84 | 37.24 | 38.51 | 103,449 | -0.23(-0.59%) |
May 17, 2017 | 37.53 | 39.00 | 37.53 | 38.74 | 108,623 | +0.80(+2.11%) |
May 16, 2017 | 37.63 | 38.67 | 37.30 | 37.94 | 44,065 | +0.22(+0.58%) |
May 15, 2017 | 36.71 | 37.81 | 36.71 | 37.72 | 48,366 | +1.23(+3.37%) |
May 12, 2017 | 37.04 | 37.23 | 36.32 | 36.49 | 55,245 | -0.46(-1.24%) |
May 11, 2017 | 37.72 | 37.85 | 34.36 | 36.95 | 166,553 | -1.00(-2.64%) |
May 10, 2017 | 37.84 | 38.41 | 37.09 | 37.95 | 93,593 | +0.51(+1.36%) |
May 09, 2017 | 38.64 | 39.74 | 36.75 | 37.44 | 164,154 | -1.28(-3.31%) |
May 08, 2017 | 39.75 | 39.90 | 38.28 | 38.72 | 59,028 | -0.58(-1.48%) |
May 05, 2017 | 40.23 | 40.23 | 38.95 | 39.30 | 52,431 | -0.45(-1.13%) |
May 04, 2017 | 41.00 | 41.36 | 39.35 | 39.75 | 295,673 | -0.87(-2.14%) |
May 03, 2017 | 40.41 | 41.15 | 40.26 | 40.62 | 48,678 | +0.01(+0.02%) |
May 02, 2017 | 40.70 | 40.80 | 40.58 | 40.61 | 89,426 | -0.03(-0.07%) |