Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 66.80 | 69.66 | 65.60 | 69.20 | 789 | +2.80(+4.22%) |
Jul 28, 2017 | 65.60 | 66.40 | 64.40 | 66.40 | 1,026 | +0.40(+0.61%) |
Jul 27, 2017 | 66.40 | 68.00 | 62.00 | 66.00 | 1,079 | +2.80(+4.43%) |
Jul 26, 2017 | 62.00 | 66.00 | 62.00 | 63.20 | 639 | +1.20(+1.94%) |
Jul 25, 2017 | 63.60 | 65.60 | 62.00 | 62.00 | 1,255 | -0.80(-1.27%) |
Jul 24, 2017 | 63.20 | 65.20 | 62.00 | 62.80 | 848 | -1.20(-1.88%) |
Jul 21, 2017 | 64.80 | 64.80 | 62.00 | 64.00 | 1,259 | -0.80(-1.23%) |
Jul 20, 2017 | 64.00 | 65.60 | 64.00 | 64.80 | 2,241 | +0.40(+0.62%) |
Jul 19, 2017 | 68.80 | 71.56 | 64.40 | 64.40 | 1,864 | -4.40(-6.40%) |
Jul 18, 2017 | 72.00 | 73.20 | 68.40 | 68.80 | 2,183 | -3.20(-4.44%) |
Jul 17, 2017 | 71.20 | 73.20 | 70.00 | 72.00 | 1,562 | +1.20(+1.69%) |
Jul 14, 2017 | 72.00 | 72.00 | 69.60 | 70.80 | 452 | -1.00(-1.39%) |
Jul 13, 2017 | 72.40 | 73.02 | 68.40 | 71.80 | 1,605 | -0.60(-0.83%) |
Jul 12, 2017 | 72.80 | 72.80 | 71.60 | 72.40 | 1,580 | -0.40(-0.55%) |
Jul 11, 2017 | 73.20 | 73.20 | 70.00 | 72.80 | 3,328 | +3.20(+4.60%) |
Jul 10, 2017 | 70.00 | 70.40 | 67.20 | 69.60 | 1,472 | -1.17(-1.66%) |
Jul 07, 2017 | 70.00 | 71.96 | 66.00 | 70.77 | 3,885 | +0.37(+0.53%) |
Jul 06, 2017 | 68.80 | 70.40 | 67.60 | 70.40 | 2,490 | +1.20(+1.73%) |
Jul 05, 2017 | 70.00 | 72.40 | 66.00 | 69.20 | 4,439 | -0.80(-1.14%) |
Jul 03, 2017 | 68.00 | 70.36 | 64.80 | 70.00 | 2,861 | -0.40(-0.57%) |
Jun 30, 2017 | 76.80 | 77.20 | 69.20 | 70.40 | 14,606 | +0.40(+0.57%) |
Jun 29, 2017 | 64.00 | 70.80 | 64.00 | 70.00 | 13,213 | +3.20(+4.79%) |
Jun 28, 2017 | 69.60 | 77.60 | 63.20 | 66.80 | 49,318 | -3.60(-5.11%) |
Jun 27, 2017 | 56.00 | 75.20 | 56.00 | 70.40 | 71,809 | +14.40(+25.71%) |
Jun 26, 2017 | 46.00 | 63.20 | 46.00 | 56.00 | 24,017 | +12.40(+28.44%) |
Jun 23, 2017 | 41.20 | 44.00 | 40.22 | 43.60 | 1,657 | +2.40(+5.83%) |
Jun 22, 2017 | 41.20 | 41.20 | 36.00 | 41.20 | 2,029 | +1.20(+3.00%) |
Jun 21, 2017 | 39.19 | 40.00 | 38.84 | 40.00 | 1,258 | +1.18(+3.05%) |
Jun 20, 2017 | 37.52 | 39.20 | 36.73 | 38.82 | 1,216 | +0.82(+2.15%) |
Jun 19, 2017 | 40.00 | 40.00 | 38.00 | 38.00 | 1,776 | -1.95(-4.88%) |
Jun 16, 2017 | 39.02 | 40.00 | 38.80 | 39.95 | 2,046 | +1.95(+5.13%) |
Jun 15, 2017 | 42.00 | 42.00 | 37.80 | 38.00 | 4,438 | -4.00(-9.52%) |
Jun 14, 2017 | 46.00 | 46.00 | 42.00 | 42.00 | 2,587 | -6.00(-12.50%) |
Jun 13, 2017 | 44.00 | 48.00 | 42.00 | 48.00 | 732 | +4.00(+9.09%) |
Jun 12, 2017 | 48.00 | 48.00 | 42.00 | 44.00 | 1,072 | -4.00(-8.33%) |
Jun 09, 2017 | 48.00 | 48.00 | 46.00 | 48.00 | 2,467 | +2.00(+4.35%) |
Jun 08, 2017 | 46.00 | 48.00 | 46.00 | 46.00 | 1,190 | +0.00(+0.00%) |
Jun 07, 2017 | 48.00 | 48.00 | 46.00 | 46.00 | 904 | -2.00(-4.17%) |
Jun 06, 2017 | 50.00 | 50.00 | 46.00 | 48.00 | 7,216 | +2.00(+4.35%) |
Jun 05, 2017 | 50.00 | 50.00 | 46.00 | 46.00 | 2,176 | -2.00(-4.17%) |
Jun 02, 2017 | 48.00 | 50.00 | 48.00 | 48.00 | 1,807 | +0.00(+0.00%) |
Jun 01, 2017 | 52.00 | 52.00 | 46.00 | 48.00 | 3,241 | -4.00(-7.69%) |
May 31, 2017 | 52.00 | 52.00 | 50.00 | 52.00 | 912 | +1.00(+1.96%) |
May 30, 2017 | 52.00 | 52.00 | 50.00 | 51.00 | 2,044 | +1.00(+2.00%) |
May 26, 2017 | 48.00 | 50.40 | 46.40 | 50.00 | 2,743 | +2.00(+4.17%) |
May 25, 2017 | 48.00 | 49.00 | 46.00 | 48.00 | 3,741 | +1.40(+3.01%) |
May 24, 2017 | 48.00 | 50.00 | 46.00 | 46.60 | 2,721 | -3.40(-6.81%) |
May 23, 2017 | 56.00 | 56.20 | 48.00 | 50.00 | 4,547 | -7.00(-12.28%) |
May 22, 2017 | 60.00 | 60.00 | 56.00 | 57.00 | 1,951 | +1.00(+1.79%) |
May 19, 2017 | 62.00 | 63.00 | 56.00 | 56.00 | 2,599 | -6.00(-9.68%) |
May 18, 2017 | 62.00 | 62.00 | 60.00 | 62.00 | 1,040 | +2.00(+3.33%) |
May 17, 2017 | 60.00 | 62.00 | 60.00 | 60.00 | 443 | -2.00(-3.23%) |
May 16, 2017 | 60.00 | 62.00 | 60.00 | 62.00 | 932 | +0.00(+0.00%) |
May 15, 2017 | 60.00 | 62.00 | 60.00 | 62.00 | 989 | +2.00(+3.33%) |
May 12, 2017 | 60.00 | 64.00 | 60.00 | 60.00 | 2,524 | +0.00(+0.00%) |
May 11, 2017 | 64.00 | 66.00 | 60.00 | 60.00 | 2,363 | -4.00(-6.25%) |
May 10, 2017 | 64.00 | 66.00 | 64.00 | 64.00 | 1,193 | +0.00(+0.00%) |
May 09, 2017 | 64.00 | 66.00 | 64.00 | 64.00 | 833 | -2.00(-3.03%) |
May 08, 2017 | 64.00 | 68.00 | 64.00 | 66.00 | 905 | +2.00(+3.12%) |
May 05, 2017 | 64.00 | 66.00 | 64.00 | 64.00 | 992 | -2.00(-3.03%) |
May 04, 2017 | 66.00 | 68.00 | 64.00 | 66.00 | 1,694 | +0.00(+0.00%) |
May 03, 2017 | 68.00 | 72.00 | 66.00 | 66.00 | 1,622 | +0.00(+0.00%) |
May 02, 2017 | 68.00 | 70.00 | 66.00 | 66.00 | 437 | -4.00(-5.71%) |