Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 74.00 | 74.00 | 74.00 | 1 | -1.20(-1.60%) | |
May 26, 2017 | 76.00 | 78.30 | 75.00 | 75.20 | 553 | -0.40(-0.53%) |
May 25, 2017 | 76.63 | 78.20 | 75.50 | 75.60 | 284 | -1.70(-2.20%) |
May 24, 2017 | 77.48 | 78.60 | 72.60 | 77.30 | 1,847 | -0.30(-0.39%) |
May 23, 2017 | 78.76 | 80.70 | 77.50 | 77.60 | 1,590 | -0.60(-0.77%) |
May 22, 2017 | 78.90 | 82.90 | 78.20 | 78.20 | 1,166 | +0.20(+0.26%) |
May 19, 2017 | 76.60 | 79.00 | 75.30 | 78.00 | 1,883 | +3.00(+4.00%) |
May 18, 2017 | 76.40 | 79.50 | 72.50 | 75.00 | 2,221 | -2.50(-3.23%) |
May 17, 2017 | 82.00 | 82.00 | 77.50 | 77.50 | 4,256 | -5.50(-6.63%) |
May 16, 2017 | 84.70 | 84.70 | 78.40 | 83.00 | 9,027 | -1.00(-1.19%) |
May 15, 2017 | 76.10 | 86.90 | 76.10 | 84.00 | 26,330 | +11.00(+15.07%) |
May 12, 2017 | 72.40 | 74.50 | 70.80 | 73.00 | 999 | +0.60(+0.83%) |
May 11, 2017 | 72.80 | 74.40 | 71.00 | 72.40 | 2,402 | +0.40(+0.56%) |
May 10, 2017 | 69.10 | 72.81 | 68.87 | 72.00 | 3,796 | +3.70(+5.42%) |
May 09, 2017 | 66.40 | 69.70 | 66.20 | 68.30 | 1,761 | +1.80(+2.71%) |
May 08, 2017 | 65.28 | 66.50 | 63.10 | 66.50 | 1,779 | +0.70(+1.06%) |
May 05, 2017 | 67.00 | 67.00 | 65.67 | 65.80 | 397 | +0.50(+0.77%) |
May 04, 2017 | 67.00 | 67.00 | 65.30 | 65.30 | 95 | -1.30(-1.96%) |
May 03, 2017 | 64.60 | 67.50 | 64.60 | 66.60 | 3,758 | +2.40(+3.74%) |
May 02, 2017 | 63.50 | 65.00 | 63.50 | 64.20 | 353 | +0.20(+0.31%) |
May 01, 2017 | 65.50 | 65.50 | 63.50 | 64.00 | 765 | -1.50(-2.29%) |
Apr 28, 2017 | 63.92 | 65.50 | 63.92 | 65.50 | 210 | +1.80(+2.83%) |
Apr 27, 2017 | 64.10 | 64.49 | 63.70 | 63.70 | 57 | -0.80(-1.24%) |
Apr 26, 2017 | 64.50 | 64.90 | 63.46 | 64.50 | 273 | +0.00(+0.00%) |
Apr 25, 2017 | 63.70 | 64.90 | 63.28 | 64.50 | 1,374 | +1.70(+2.71%) |
Apr 24, 2017 | 64.50 | 64.50 | 62.50 | 62.80 | 381 | +0.30(+0.48%) |
Apr 21, 2017 | 64.40 | 65.54 | 62.50 | 62.50 | 1,412 | -2.90(-4.43%) |
Apr 20, 2017 | 64.40 | 66.30 | 64.10 | 65.40 | 1,273 | +1.10(+1.71%) |
Apr 19, 2017 | 65.70 | 66.60 | 63.00 | 64.30 | 2,034 | +0.30(+0.47%) |
Apr 18, 2017 | 66.00 | 67.19 | 64.00 | 64.00 | 3,544 | -1.50(-2.29%) |
Apr 17, 2017 | 63.20 | 65.90 | 63.10 | 65.50 | 1,415 | +0.80(+1.24%) |
Apr 13, 2017 | 66.00 | 66.00 | 64.10 | 64.70 | 992 | -0.10(-0.15%) |
Apr 12, 2017 | 65.20 | 67.30 | 63.26 | 64.80 | 803 | -2.90(-4.28%) |
Apr 11, 2017 | 70.23 | 70.35 | 65.60 | 67.70 | 5,538 | -2.30(-3.29%) |
Apr 10, 2017 | 70.90 | 71.70 | 70.00 | 70.00 | 1,624 | -0.90(-1.27%) |
Apr 07, 2017 | 71.00 | 72.05 | 70.00 | 70.90 | 3,092 | -0.80(-1.12%) |
Apr 06, 2017 | 72.20 | 76.95 | 70.18 | 71.70 | 9,085 | +0.40(+0.56%) |
Apr 05, 2017 | 74.80 | 74.80 | 70.00 | 71.30 | 6,002 | -2.70(-3.65%) |
Apr 04, 2017 | 72.00 | 75.00 | 69.20 | 74.00 | 17,681 | +6.00(+8.82%) |
Apr 03, 2017 | 63.00 | 68.50 | 61.20 | 68.00 | 14,617 | +10.00(+17.24%) |
Mar 31, 2017 | 64.70 | 64.70 | 57.00 | 58.00 | 12,697 | -4.10(-6.60%) |
Mar 30, 2017 | 76.30 | 78.70 | 62.00 | 62.10 | 289,281 | +5.40(+9.52%) |
Mar 29, 2017 | 61.10 | 61.10 | 56.50 | 56.70 | 3,796 | +0.36(+0.63%) |
Mar 28, 2017 | 56.50 | 56.60 | 56.20 | 56.34 | 384 | +2.84(+5.31%) |
Mar 27, 2017 | 53.50 | 53.50 | 53.50 | 53.50 | 30 | +1.59(+3.06%) |
Mar 24, 2017 | 51.50 | 55.00 | 51.50 | 51.91 | 198 | -1.49(-2.78%) |
Mar 23, 2017 | 54.00 | 54.40 | 53.40 | 53.40 | 135 | -0.25(-0.47%) |
Mar 21, 2017 | 53.65 | 53.65 | 53.65 | 0 | +0.75(+1.42%) | |
Mar 20, 2017 | 54.00 | 54.02 | 52.80 | 52.90 | 542 | -2.40(-4.34%) |
Mar 17, 2017 | 55.20 | 55.30 | 53.70 | 55.30 | 870 | -0.10(-0.18%) |
Mar 16, 2017 | 53.10 | 55.80 | 53.10 | 55.40 | 388 | +2.10(+3.94%) |
Mar 15, 2017 | 54.70 | 54.70 | 52.50 | 53.30 | 1,247 | -0.40(-0.74%) |
Mar 14, 2017 | 54.30 | 54.64 | 53.70 | 53.70 | 308 | -0.50(-0.92%) |
Mar 13, 2017 | 56.00 | 56.30 | 53.30 | 54.20 | 2,076 | -1.20(-2.17%) |
Mar 10, 2017 | 56.25 | 56.25 | 55.20 | 55.40 | 302 | +0.91(+1.67%) |
Mar 09, 2017 | 54.49 | 54.49 | 54.49 | 54.49 | 53 | +0.79(+1.47%) |
Mar 08, 2017 | 53.70 | 55.10 | 53.70 | 53.70 | 610 | -1.30(-2.36%) |
Mar 07, 2017 | 55.00 | 56.80 | 53.50 | 55.00 | 2,383 | -0.90(-1.61%) |
Mar 06, 2017 | 57.00 | 57.00 | 55.50 | 55.90 | 802 | -4.01(-6.70%) |
Mar 03, 2017 | 60.00 | 61.00 | 54.50 | 59.91 | 402 | -0.09(-0.15%) |
Mar 02, 2017 | 60.10 | 60.48 | 60.00 | 60.00 | 1,128 | +0.00(+0.00%) |