Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 70.80 | 72.50 | 70.80 | 72.50 | 532 | +1.60(+2.26%) |
Apr 28, 2017 | 68.46 | 71.10 | 68.46 | 70.90 | 785 | +0.80(+1.14%) |
Apr 27, 2017 | 73.30 | 74.37 | 69.56 | 70.10 | 1,894 | -3.74(-5.07%) |
Apr 26, 2017 | 72.70 | 76.20 | 72.22 | 73.84 | 1,156 | +0.34(+0.47%) |
Apr 25, 2017 | 72.50 | 76.51 | 72.50 | 73.50 | 1,500 | +0.00(+0.00%) |
Apr 24, 2017 | 72.50 | 77.40 | 71.30 | 73.50 | 1,197 | +1.00(+1.38%) |
Apr 21, 2017 | 78.00 | 78.00 | 72.50 | 72.50 | 591 | -6.30(-7.99%) |
Apr 20, 2017 | 76.60 | 79.00 | 76.10 | 78.80 | 933 | +2.20(+2.87%) |
Apr 19, 2017 | 76.50 | 78.50 | 76.50 | 76.60 | 1,072 | -1.30(-1.67%) |
Apr 18, 2017 | 78.50 | 78.50 | 76.90 | 77.90 | 1,176 | -0.61(-0.78%) |
Apr 17, 2017 | 78.01 | 78.90 | 77.88 | 78.51 | 428 | -0.49(-0.62%) |
Apr 13, 2017 | 78.60 | 79.45 | 78.60 | 79.00 | 180 | +0.40(+0.51%) |
Apr 12, 2017 | 78.88 | 80.75 | 78.30 | 78.60 | 754 | -0.40(-0.51%) |
Apr 11, 2017 | 83.00 | 83.00 | 79.00 | 79.00 | 347 | -3.70(-4.47%) |
Apr 10, 2017 | 85.40 | 85.40 | 80.64 | 82.70 | 2,983 | -1.70(-2.01%) |
Apr 07, 2017 | 84.90 | 89.00 | 83.50 | 84.40 | 4,784 | +2.50(+3.05%) |
Apr 06, 2017 | 78.89 | 82.63 | 76.48 | 81.90 | 1,420 | +1.30(+1.61%) |
Apr 05, 2017 | 83.50 | 86.00 | 80.60 | 80.60 | 1,267 | -5.40(-6.28%) |
Apr 04, 2017 | 85.10 | 86.30 | 82.72 | 86.00 | 662 | -2.00(-2.27%) |