Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.00 | 71.07 | 69.00 | 69.00 | 1,047 | -2.00(-2.82%) |
Jul 28, 2017 | 72.00 | 72.00 | 70.00 | 71.00 | 1,075 | -1.00(-1.39%) |
Jul 27, 2017 | 74.00 | 76.00 | 71.00 | 72.00 | 1,339 | -3.00(-4.00%) |
Jul 26, 2017 | 73.00 | 76.00 | 72.22 | 75.00 | 2,690 | +3.00(+4.17%) |
Jul 25, 2017 | 72.00 | 73.00 | 70.00 | 72.00 | 731 | +0.00(+0.00%) |
Jul 24, 2017 | 69.67 | 73.00 | 69.00 | 72.00 | 2,433 | +3.00(+4.35%) |
Jul 21, 2017 | 69.00 | 70.00 | 67.00 | 69.00 | 962 | -1.00(-1.43%) |
Jul 20, 2017 | 69.00 | 70.75 | 69.00 | 70.00 | 1,282 | +0.00(+0.00%) |
Jul 19, 2017 | 71.00 | 71.00 | 69.00 | 70.00 | 1,450 | -2.00(-2.78%) |
Jul 18, 2017 | 74.00 | 74.00 | 70.00 | 72.00 | 3,903 | +0.00(+0.00%) |
Jul 17, 2017 | 76.00 | 76.00 | 72.00 | 72.00 | 3,470 | -2.00(-2.70%) |
Jul 14, 2017 | 78.00 | 78.00 | 74.00 | 74.00 | 2,355 | -2.00(-2.63%) |
Jul 13, 2017 | 78.00 | 78.00 | 73.00 | 76.00 | 1,917 | -2.00(-2.56%) |
Jul 12, 2017 | 82.00 | 82.00 | 75.00 | 78.00 | 4,229 | -3.00(-3.70%) |
Jul 11, 2017 | 76.00 | 82.00 | 76.00 | 81.00 | 9,237 | +4.00(+5.19%) |
Jul 10, 2017 | 81.00 | 84.00 | 74.00 | 77.00 | 19,799 | -7.00(-8.33%) |
Jul 07, 2017 | 96.00 | 99.00 | 81.00 | 84.00 | 175,992 | +19.00(+29.23%) |
Jul 06, 2017 | 62.00 | 65.00 | 62.00 | 65.00 | 2,044 | +3.00(+4.84%) |
Jul 05, 2017 | 63.00 | 64.00 | 62.00 | 62.00 | 1,119 | -1.00(-1.59%) |
Jul 03, 2017 | 62.00 | 64.00 | 62.00 | 63.00 | 795 | +1.00(+1.61%) |
Jun 30, 2017 | 63.00 | 64.00 | 60.00 | 62.00 | 1,687 | -2.00(-3.12%) |
Jun 29, 2017 | 63.00 | 65.00 | 63.00 | 64.00 | 902 | +1.00(+1.58%) |
Jun 28, 2017 | 60.00 | 64.00 | 60.00 | 63.00 | 3,350 | +2.50(+4.13%) |
Jun 27, 2017 | 67.00 | 67.00 | 59.00 | 60.50 | 8,856 | -6.50(-9.70%) |
Jun 26, 2017 | 70.00 | 70.22 | 65.00 | 67.00 | 4,348 | -2.00(-2.90%) |
Jun 23, 2017 | 72.00 | 74.00 | 69.00 | 69.00 | 3,594 | -3.24(-4.48%) |
Jun 22, 2017 | 75.00 | 76.00 | 72.00 | 72.24 | 1,621 | -2.76(-3.69%) |
Jun 21, 2017 | 75.00 | 76.00 | 75.00 | 75.00 | 742 | +0.00(+0.00%) |
Jun 20, 2017 | 77.00 | 78.34 | 75.00 | 75.00 | 1,630 | -3.00(-3.85%) |
Jun 19, 2017 | 76.00 | 78.00 | 75.00 | 78.00 | 1,465 | +1.00(+1.30%) |
Jun 16, 2017 | 76.00 | 77.00 | 75.10 | 77.00 | 847 | +0.00(+0.00%) |
Jun 15, 2017 | 78.00 | 78.00 | 75.00 | 77.00 | 779 | +0.00(+0.00%) |
Jun 14, 2017 | 77.00 | 77.00 | 75.00 | 77.00 | 652 | +0.00(+0.00%) |
Jun 13, 2017 | 77.00 | 79.00 | 74.00 | 77.00 | 1,098 | +3.00(+4.05%) |
Jun 12, 2017 | 77.00 | 77.00 | 74.00 | 74.00 | 1,271 | -2.00(-2.63%) |
Jun 09, 2017 | 78.00 | 78.23 | 76.00 | 76.00 | 1,492 | +0.00(+0.00%) |
Jun 08, 2017 | 76.00 | 77.00 | 75.00 | 76.00 | 215 | -0.93(-1.21%) |
Jun 07, 2017 | 79.00 | 80.00 | 74.00 | 76.93 | 1,888 | -1.07(-1.37%) |
Jun 06, 2017 | 75.00 | 79.00 | 74.00 | 78.00 | 2,322 | +3.00(+4.00%) |
Jun 05, 2017 | 75.00 | 76.00 | 74.00 | 75.00 | 379 | +1.00(+1.35%) |
Jun 02, 2017 | 75.00 | 77.00 | 73.00 | 74.00 | 992 | +0.00(+0.00%) |
Jun 01, 2017 | 75.00 | 77.00 | 73.76 | 74.00 | 2,502 | +0.00(+0.00%) |
May 31, 2017 | 73.00 | 74.04 | 72.00 | 74.00 | 1,487 | +1.07(+1.47%) |
May 30, 2017 | 73.00 | 74.00 | 72.00 | 72.93 | 2,273 | -0.07(-0.10%) |
May 26, 2017 | 74.00 | 75.00 | 73.00 | 73.00 | 2,265 | -2.00(-2.67%) |
May 25, 2017 | 75.00 | 76.00 | 73.00 | 75.00 | 2,579 | +0.00(+0.00%) |
May 24, 2017 | 73.00 | 76.00 | 73.00 | 75.00 | 3,121 | +2.00(+2.74%) |
May 23, 2017 | 75.00 | 76.00 | 73.00 | 73.00 | 2,896 | -1.00(-1.35%) |
May 22, 2017 | 75.00 | 78.00 | 72.00 | 74.00 | 6,372 | -3.00(-3.90%) |
May 19, 2017 | 77.00 | 80.49 | 75.00 | 77.00 | 3,194 | -1.00(-1.28%) |
May 18, 2017 | 79.00 | 79.00 | 77.00 | 78.00 | 1,909 | +0.00(+0.00%) |
May 17, 2017 | 80.00 | 83.00 | 77.00 | 78.00 | 9,031 | -7.19(-8.44%) |
May 16, 2017 | 80.00 | 94.00 | 76.00 | 85.19 | 37,223 | +5.19(+6.49%) |
May 15, 2017 | 83.00 | 83.00 | 78.00 | 80.00 | 3,914 | -3.00(-3.61%) |
May 12, 2017 | 81.00 | 83.00 | 80.00 | 83.00 | 1,752 | +2.00(+2.47%) |
May 11, 2017 | 81.50 | 83.00 | 80.00 | 81.00 | 1,028 | -1.00(-1.22%) |
May 10, 2017 | 81.00 | 82.00 | 80.00 | 82.00 | 867 | +2.00(+2.50%) |
May 09, 2017 | 81.00 | 82.00 | 80.00 | 80.00 | 1,230 | +0.00(+0.00%) |
May 08, 2017 | 81.50 | 82.00 | 80.00 | 80.00 | 502 | -1.00(-1.23%) |
May 05, 2017 | 80.00 | 81.64 | 79.00 | 81.00 | 699 | +0.99(+1.24%) |
May 04, 2017 | 82.00 | 82.00 | 79.50 | 80.01 | 1,654 | -0.99(-1.22%) |
May 03, 2017 | 83.00 | 84.00 | 81.00 | 81.00 | 889 | -2.00(-2.41%) |
May 02, 2017 | 83.00 | 86.00 | 82.00 | 83.00 | 757 | +0.00(+0.00%) |