Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.50 | 54.92 | 51.40 | 51.40 | 5,729 | -2.37(-4.41%) |
Jul 28, 2017 | 54.70 | 54.70 | 53.20 | 53.77 | 3,940 | -2.23(-3.98%) |
Jul 27, 2017 | 56.60 | 56.60 | 55.25 | 56.00 | 4,430 | -1.16(-2.03%) |
Jul 26, 2017 | 58.68 | 59.18 | 56.18 | 57.16 | 6,882 | -3.00(-4.99%) |
Jul 25, 2017 | 64.60 | 64.60 | 59.88 | 60.16 | 8,587 | -6.34(-9.53%) |
Jul 24, 2017 | 67.35 | 67.35 | 66.50 | 66.50 | 3,177 | -1.80(-2.64%) |
Jul 21, 2017 | 66.00 | 68.56 | 66.00 | 68.30 | 6,017 | +6.30(+10.16%) |
Jul 20, 2017 | 62.00 | 62.00 | 62.00 | 62.00 | 387 | -0.41(-0.66%) |
Jul 19, 2017 | 65.24 | 65.24 | 62.41 | 62.41 | 5,470 | -2.82(-4.32%) |
Jul 18, 2017 | 66.25 | 66.50 | 65.00 | 65.23 | 4,686 | -2.20(-3.26%) |
Jul 17, 2017 | 64.81 | 67.43 | 64.81 | 67.43 | 7,045 | +2.18(+3.34%) |
Jul 14, 2017 | 66.85 | 66.85 | 65.00 | 65.25 | 1,961 | -2.24(-3.32%) |
Jul 13, 2017 | 67.00 | 67.49 | 67.00 | 67.49 | 3,082 | -2.89(-4.11%) |
Jul 12, 2017 | 68.01 | 70.80 | 66.50 | 70.38 | 8,048 | -1.62(-2.25%) |
Jul 11, 2017 | 75.91 | 75.91 | 71.14 | 72.00 | 1,724 | -3.83(-5.05%) |
Jul 10, 2017 | 79.30 | 79.30 | 73.77 | 75.83 | 2,723 | -0.92(-1.20%) |
Jul 07, 2017 | 75.65 | 77.80 | 75.65 | 76.75 | 4,795 | +5.10(+7.12%) |
Jul 06, 2017 | 67.43 | 71.92 | 66.00 | 71.65 | 9,901 | +0.40(+0.56%) |
Jul 05, 2017 | 68.24 | 71.25 | 68.24 | 71.25 | 4,474 | +5.53(+8.41%) |
Jul 03, 2017 | 65.96 | 65.96 | 65.72 | 65.72 | 3,106 | -2.78(-4.06%) |
Jun 30, 2017 | 72.00 | 72.00 | 68.50 | 68.50 | 2,590 | -6.72(-8.93%) |
Jun 29, 2017 | 74.73 | 75.22 | 72.20 | 75.22 | 2,426 | -0.46(-0.61%) |
Jun 28, 2017 | 77.35 | 77.35 | 74.51 | 75.68 | 10,019 | -1.56(-2.02%) |
Jun 27, 2017 | 80.10 | 80.10 | 77.24 | 77.24 | 2,156 | -4.34(-5.32%) |
Jun 26, 2017 | 83.79 | 86.63 | 81.58 | 81.58 | 25,367 | -3.82(-4.47%) |
Jun 23, 2017 | 86.35 | 87.00 | 84.83 | 85.40 | 4,529 | -1.60(-1.84%) |
Jun 22, 2017 | 86.25 | 87.00 | 84.00 | 87.00 | 5,223 | -1.05(-1.19%) |
Jun 21, 2017 | 82.20 | 90.00 | 79.46 | 88.05 | 26,337 | +5.82(+7.08%) |
Jun 20, 2017 | 80.00 | 85.00 | 79.05 | 82.23 | 34,916 | +4.58(+5.90%) |
Jun 19, 2017 | 73.66 | 77.90 | 73.66 | 77.65 | 11,437 | +2.20(+2.92%) |
Jun 16, 2017 | 75.63 | 75.63 | 75.22 | 75.45 | 1,091 | -1.40(-1.82%) |
Jun 15, 2017 | 75.04 | 76.91 | 75.04 | 76.85 | 14,354 | +1.81(+2.41%) |
Jun 14, 2017 | 69.47 | 75.56 | 68.87 | 75.04 | 14,450 | +7.59(+11.25%) |
Jun 13, 2017 | 70.73 | 71.00 | 67.40 | 67.45 | 4,457 | -1.80(-2.60%) |
Jun 12, 2017 | 66.53 | 69.86 | 66.53 | 69.25 | 2,246 | -0.66(-0.94%) |
Jun 09, 2017 | 71.28 | 71.28 | 69.50 | 69.91 | 1,334 | -1.08(-1.52%) |
Jun 08, 2017 | 72.07 | 72.07 | 69.26 | 70.99 | 3,866 | +0.08(+0.11%) |
Jun 07, 2017 | 63.30 | 70.91 | 63.30 | 70.91 | 23,682 | +9.91(+16.25%) |
Jun 06, 2017 | 65.55 | 65.84 | 61.00 | 61.00 | 3,434 | -4.05(-6.23%) |
Jun 05, 2017 | 65.74 | 66.60 | 64.75 | 65.05 | 3,168 | +1.30(+2.04%) |
Jun 02, 2017 | 64.06 | 65.37 | 62.77 | 63.75 | 5,766 | +1.85(+2.99%) |
Jun 01, 2017 | 60.66 | 61.90 | 58.52 | 61.90 | 2,086 | +0.47(+0.77%) |
May 31, 2017 | 61.27 | 62.81 | 59.90 | 61.43 | 6,497 | +4.67(+8.23%) |
May 30, 2017 | 58.65 | 59.00 | 56.40 | 56.76 | 2,288 | +0.11(+0.19%) |
May 26, 2017 | 58.30 | 59.32 | 56.11 | 56.65 | 7,740 | -3.85(-6.36%) |
May 25, 2017 | 52.75 | 61.00 | 52.75 | 60.50 | 22,503 | +7.98(+15.19%) |
May 24, 2017 | 52.17 | 53.17 | 51.15 | 52.52 | 8,340 | +0.39(+0.75%) |
May 23, 2017 | 53.00 | 53.00 | 52.13 | 52.13 | 3,383 | -1.20(-2.25%) |
May 22, 2017 | 53.42 | 53.45 | 52.47 | 53.33 | 20,840 | -1.38(-2.52%) |
May 19, 2017 | 55.50 | 55.50 | 54.05 | 54.71 | 5,003 | -2.92(-5.07%) |
May 18, 2017 | 59.00 | 59.00 | 57.40 | 57.63 | 3,921 | -1.47(-2.49%) |
May 17, 2017 | 59.56 | 59.63 | 57.06 | 59.10 | 4,080 | -0.80(-1.34%) |
May 16, 2017 | 59.00 | 60.00 | 59.00 | 59.90 | 1,022 | +0.36(+0.60%) |
May 15, 2017 | 57.14 | 59.80 | 57.14 | 59.54 | 4,520 | -3.88(-6.12%) |
May 12, 2017 | 63.95 | 64.34 | 63.42 | 63.42 | 1,191 | +0.01(+0.02%) |
May 11, 2017 | 63.44 | 63.49 | 62.05 | 63.41 | 9,249 | -1.64(-2.52%) |
May 10, 2017 | 68.55 | 68.55 | 63.64 | 65.05 | 13,719 | -6.39(-8.94%) |
May 09, 2017 | 70.85 | 72.95 | 70.85 | 71.44 | 4,767 | +1.60(+2.29%) |
May 08, 2017 | 70.31 | 72.29 | 68.63 | 69.84 | 3,790 | -0.45(-0.64%) |
May 05, 2017 | 73.81 | 73.81 | 68.80 | 70.29 | 18,394 | -4.21(-5.65%) |
May 04, 2017 | 68.71 | 74.70 | 68.71 | 74.50 | 41,463 | +9.49(+14.60%) |
May 03, 2017 | 65.00 | 66.50 | 64.30 | 65.01 | 7,786 | -0.34(-0.52%) |
May 02, 2017 | 62.14 | 66.06 | 62.14 | 65.35 | 7,551 | +4.17(+6.82%) |