Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.20 | 54.80 | 51.20 | 53.20 | 49,035 | +0.40(+0.76%) |
Jul 28, 2017 | 54.40 | 55.20 | 52.00 | 52.80 | 50,863 | -1.20(-2.22%) |
Jul 27, 2017 | 59.20 | 60.00 | 53.60 | 54.00 | 40,793 | -5.60(-9.40%) |
Jul 26, 2017 | 61.20 | 62.00 | 59.20 | 59.60 | 25,136 | -1.60(-2.61%) |
Jul 25, 2017 | 62.80 | 64.80 | 60.80 | 61.20 | 13,921 | -1.20(-1.92%) |
Jul 24, 2017 | 63.60 | 63.60 | 61.20 | 62.40 | 31,135 | -0.40(-0.64%) |
Jul 21, 2017 | 66.00 | 66.00 | 62.00 | 62.80 | 21,616 | -2.80(-4.27%) |
Jul 20, 2017 | 65.20 | 66.40 | 64.00 | 65.60 | 19,826 | +0.00(+0.00%) |
Jul 19, 2017 | 66.80 | 68.80 | 65.20 | 65.60 | 13,659 | -0.40(-0.61%) |
Jul 18, 2017 | 66.00 | 67.20 | 64.80 | 66.00 | 18,680 | +0.40(+0.61%) |
Jul 17, 2017 | 68.80 | 69.60 | 65.20 | 65.60 | 50,389 | -3.20(-4.65%) |
Jul 14, 2017 | 70.40 | 71.20 | 68.00 | 68.80 | 22,305 | -2.00(-2.82%) |
Jul 13, 2017 | 70.80 | 71.40 | 68.40 | 70.80 | 13,978 | +0.80(+1.14%) |
Jul 12, 2017 | 70.40 | 71.40 | 69.20 | 70.00 | 22,001 | +0.00(+0.00%) |
Jul 11, 2017 | 68.80 | 70.40 | 67.20 | 70.00 | 40,863 | +0.80(+1.16%) |
Jul 10, 2017 | 73.20 | 73.60 | 67.60 | 69.20 | 40,814 | -4.00(-5.46%) |
Jul 07, 2017 | 77.20 | 78.00 | 73.20 | 73.20 | 88,623 | -3.20(-4.19%) |
Jul 06, 2017 | 76.00 | 79.20 | 75.68 | 76.40 | 49,104 | -0.80(-1.04%) |
Jul 05, 2017 | 80.80 | 81.20 | 75.60 | 77.20 | 64,003 | +0.00(+0.00%) |
Jul 03, 2017 | 71.20 | 78.00 | 71.20 | 77.20 | 33,708 | +6.40(+9.04%) |
Jun 30, 2017 | 70.00 | 73.20 | 68.00 | 70.80 | 87,751 | +0.80(+1.14%) |
Jun 29, 2017 | 64.00 | 70.80 | 63.60 | 70.00 | 241,267 | +6.40(+10.06%) |
Jun 28, 2017 | 66.40 | 69.20 | 62.80 | 63.60 | 83,650 | -5.20(-7.56%) |
Jun 27, 2017 | 74.40 | 74.40 | 68.80 | 68.80 | 22,655 | -5.60(-7.53%) |
Jun 26, 2017 | 76.40 | 76.40 | 72.40 | 74.40 | 36,597 | -1.60(-2.11%) |
Jun 23, 2017 | 76.40 | 79.20 | 74.92 | 76.00 | 111,273 | -0.40(-0.52%) |
Jun 22, 2017 | 77.60 | 80.40 | 76.20 | 76.40 | 18,248 | -1.20(-1.55%) |
Jun 21, 2017 | 78.00 | 79.60 | 74.80 | 77.60 | 19,167 | +0.00(+0.00%) |
Jun 20, 2017 | 79.60 | 81.20 | 75.60 | 77.60 | 26,465 | -1.60(-2.02%) |
Jun 19, 2017 | 78.40 | 80.80 | 78.40 | 79.20 | 30,826 | +1.60(+2.06%) |
Jun 16, 2017 | 76.40 | 78.40 | 75.80 | 77.60 | 20,976 | +0.40(+0.52%) |
Jun 15, 2017 | 77.20 | 78.80 | 74.80 | 77.20 | 22,468 | +0.00(+0.00%) |
Jun 14, 2017 | 76.00 | 78.40 | 76.00 | 77.20 | 14,336 | +0.80(+1.05%) |
Jun 13, 2017 | 73.60 | 76.41 | 73.20 | 76.40 | 19,114 | +2.40(+3.24%) |
Jun 12, 2017 | 72.40 | 75.60 | 72.40 | 74.00 | 22,676 | +1.20(+1.65%) |
Jun 09, 2017 | 74.40 | 76.80 | 72.00 | 72.80 | 29,828 | -1.20(-1.62%) |
Jun 08, 2017 | 72.40 | 74.40 | 70.40 | 74.00 | 66,123 | +2.40(+3.35%) |
Jun 07, 2017 | 74.00 | 76.40 | 70.80 | 71.60 | 25,421 | -2.00(-2.72%) |
Jun 06, 2017 | 74.80 | 75.80 | 72.00 | 73.60 | 20,461 | -2.40(-3.16%) |
Jun 05, 2017 | 80.40 | 81.60 | 72.80 | 76.00 | 34,999 | -3.60(-4.52%) |
Jun 02, 2017 | 79.60 | 84.00 | 76.80 | 79.60 | 55,195 | -0.40(-0.50%) |
Jun 01, 2017 | 75.60 | 89.20 | 73.20 | 80.00 | 359,530 | +14.00(+21.21%) |
May 31, 2017 | 68.40 | 69.60 | 64.40 | 66.00 | 35,597 | -2.40(-3.51%) |
May 30, 2017 | 66.80 | 70.00 | 62.40 | 68.40 | 32,475 | +2.00(+3.01%) |
May 26, 2017 | 60.80 | 66.80 | 60.80 | 66.40 | 29,014 | +5.20(+8.50%) |
May 25, 2017 | 58.80 | 62.00 | 58.00 | 61.20 | 13,139 | +2.40(+4.08%) |
May 24, 2017 | 58.00 | 59.60 | 57.60 | 58.80 | 10,228 | +0.40(+0.68%) |
May 23, 2017 | 60.80 | 61.20 | 57.20 | 58.40 | 15,118 | -2.80(-4.58%) |
May 22, 2017 | 64.00 | 64.40 | 60.40 | 61.20 | 13,383 | -2.80(-4.37%) |
May 19, 2017 | 64.80 | 66.00 | 64.00 | 64.00 | 9,844 | -0.80(-1.23%) |
May 18, 2017 | 63.20 | 65.60 | 62.80 | 64.80 | 18,024 | +2.00(+3.18%) |
May 17, 2017 | 64.00 | 64.28 | 61.40 | 62.80 | 23,373 | -1.20(-1.88%) |
May 16, 2017 | 66.80 | 66.80 | 63.20 | 64.00 | 28,004 | -2.40(-3.61%) |
May 15, 2017 | 64.40 | 68.00 | 62.40 | 66.40 | 67,295 | +6.40(+10.67%) |
May 12, 2017 | 56.00 | 61.60 | 56.00 | 60.00 | 18,255 | +4.00(+7.14%) |
May 11, 2017 | 55.60 | 56.80 | 54.00 | 56.00 | 15,833 | +0.00(+0.00%) |
May 10, 2017 | 54.00 | 57.60 | 54.00 | 56.00 | 12,679 | +1.60(+2.94%) |
May 09, 2017 | 55.20 | 55.20 | 53.60 | 54.40 | 20,117 | +0.00(+0.00%) |
May 08, 2017 | 52.40 | 54.80 | 52.00 | 54.40 | 30,025 | +1.60(+3.03%) |
May 05, 2017 | 53.20 | 53.20 | 52.00 | 52.80 | 13,734 | +0.00(+0.00%) |
May 04, 2017 | 53.60 | 56.00 | 52.00 | 52.80 | 18,537 | -1.20(-2.22%) |
May 03, 2017 | 57.60 | 58.40 | 53.60 | 54.00 | 18,887 | -4.00(-6.90%) |
May 02, 2017 | 60.00 | 61.20 | 57.20 | 58.00 | 16,719 | -1.60(-2.68%) |