Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.00 | 81.00 | 71.00 | 78.00 | 133,887 | +5.00(+6.85%) |
Jul 28, 2017 | 69.00 | 74.00 | 69.00 | 73.00 | 39,725 | +4.00(+5.80%) |
Jul 27, 2017 | 74.00 | 74.10 | 69.00 | 69.00 | 52,967 | -5.00(-6.76%) |
Jul 26, 2017 | 74.00 | 77.00 | 73.00 | 74.00 | 45,368 | -2.00(-2.63%) |
Jul 25, 2017 | 76.00 | 78.00 | 72.00 | 76.00 | 125,981 | +3.00(+4.11%) |
Jul 24, 2017 | 64.00 | 73.00 | 63.00 | 73.00 | 116,172 | +10.00(+15.87%) |
Jul 21, 2017 | 63.00 | 65.00 | 61.00 | 63.00 | 42,368 | +1.00(+1.61%) |
Jul 20, 2017 | 63.00 | 59.00 | 62.00 | 45,738 | +2.00(+3.33%) | |
Jul 19, 2017 | 62.00 | 63.00 | 57.00 | 60.00 | 81,848 | -2.00(-3.23%) |
Jul 18, 2017 | 62.00 | 64.00 | 61.00 | 62.00 | 157,681 | -1.00(-1.59%) |
Jul 17, 2017 | 57.00 | 66.00 | 56.00 | 63.00 | 551,069 | +15.00(+31.25%) |
Jul 14, 2017 | 46.00 | 51.00 | 44.50 | 48.00 | 116,771 | +5.00(+11.63%) |
Jul 13, 2017 | 44.00 | 45.00 | 43.00 | 43.00 | 12,949 | -2.00(-4.44%) |
Jul 12, 2017 | 45.00 | 45.00 | 43.00 | 45.00 | 24,137 | +0.00(+0.00%) |
Jul 11, 2017 | 44.00 | 45.50 | 43.00 | 45.00 | 28,862 | +1.50(+3.45%) |
Jul 10, 2017 | 42.00 | 45.00 | 41.00 | 43.50 | 61,098 | +1.50(+3.57%) |
Jul 07, 2017 | 42.00 | 42.65 | 41.00 | 42.00 | 17,620 | +1.00(+2.44%) |
Jul 06, 2017 | 41.00 | 42.00 | 40.50 | 41.00 | 14,997 | +0.00(+0.00%) |
Jul 05, 2017 | 42.00 | 42.62 | 41.00 | 41.00 | 18,280 | -1.00(-2.38%) |
Jul 03, 2017 | 43.00 | 43.00 | 42.00 | 42.00 | 7,027 | -1.00(-2.33%) |
Jun 30, 2017 | 43.00 | 43.00 | 42.00 | 43.00 | 12,760 | +0.00(+0.00%) |
Jun 29, 2017 | 42.00 | 44.00 | 41.00 | 43.00 | 33,968 | +1.00(+2.38%) |
Jun 28, 2017 | 42.00 | 42.67 | 40.00 | 42.00 | 18,452 | +1.00(+2.44%) |
Jun 27, 2017 | 45.00 | 46.90 | 41.00 | 41.00 | 39,971 | -4.00(-8.89%) |
Jun 26, 2017 | 44.00 | 48.00 | 43.00 | 45.00 | 29,843 | +2.00(+4.65%) |
Jun 23, 2017 | 43.00 | 43.00 | 211,977 | -5.00(-10.42%) | ||
Jun 22, 2017 | 50.00 | 51.50 | 47.00 | 48.00 | 22,904 | -2.00(-4.00%) |
Jun 21, 2017 | 51.00 | 52.00 | 50.00 | 50.00 | 21,736 | +0.00(+0.00%) |
Jun 20, 2017 | 50.00 | 51.00 | 48.00 | 50.00 | 18,592 | +0.00(+0.00%) |
Jun 19, 2017 | 48.00 | 54.00 | 47.00 | 50.00 | 82,671 | +2.00(+4.17%) |
Jun 16, 2017 | 45.00 | 48.00 | 44.00 | 48.00 | 14,853 | +2.00(+4.35%) |
Jun 15, 2017 | 48.00 | 48.00 | 46.00 | 46.00 | 8,516 | -2.00(-4.17%) |
Jun 14, 2017 | 48.00 | 48.00 | 46.00 | 48.00 | 11,540 | +0.50(+1.05%) |
Jun 13, 2017 | 45.00 | 48.00 | 44.00 | 47.50 | 14,535 | +3.50(+7.95%) |
Jun 12, 2017 | 44.00 | 44.00 | 39.00 | 44.00 | 48,279 | -0.50(-1.12%) |
Jun 09, 2017 | 46.00 | 46.00 | 44.00 | 44.50 | 20,042 | -1.50(-3.26%) |
Jun 08, 2017 | 45.00 | 47.00 | 45.00 | 46.00 | 11,246 | +1.00(+2.22%) |
Jun 07, 2017 | 49.00 | 50.50 | 44.00 | 45.00 | 34,595 | -4.00(-8.16%) |
Jun 06, 2017 | 50.00 | 51.00 | 48.00 | 49.00 | 24,515 | -1.50(-2.97%) |
Jun 05, 2017 | 52.00 | 52.00 | 50.00 | 50.50 | 12,873 | -2.50(-4.72%) |
Jun 02, 2017 | 50.00 | 53.00 | 50.00 | 53.00 | 8,089 | +3.00(+6.00%) |
Jun 01, 2017 | 50.00 | 51.50 | 50.00 | 50.00 | 8,069 | +0.00(+0.00%) |
May 31, 2017 | 50.00 | 51.00 | 50.00 | 50.00 | 8,289 | +0.00(+0.00%) |
May 30, 2017 | 51.00 | 51.50 | 50.00 | 50.00 | 6,870 | -1.00(-1.96%) |
May 26, 2017 | 51.00 | 52.00 | 50.50 | 51.00 | 7,393 | +0.00(+0.00%) |
May 25, 2017 | 53.00 | 53.50 | 51.00 | 51.00 | 7,957 | -2.00(-3.77%) |
May 24, 2017 | 53.00 | 55.00 | 51.00 | 53.00 | 7,132 | +0.00(+0.00%) |
May 23, 2017 | 52.00 | 55.00 | 51.50 | 53.00 | 9,265 | +1.00(+1.92%) |
May 22, 2017 | 53.00 | 53.00 | 50.00 | 52.00 | 20,534 | -1.00(-1.89%) |
May 19, 2017 | 47.00 | 56.00 | 46.00 | 53.00 | 52,491 | +6.00(+12.77%) |
May 18, 2017 | 49.00 | 50.00 | 45.00 | 47.00 | 19,270 | -2.00(-4.08%) |
May 17, 2017 | 50.00 | 50.50 | 49.00 | 49.00 | 15,812 | -1.00(-2.00%) |
May 16, 2017 | 51.00 | 52.00 | 50.00 | 50.00 | 11,142 | -2.00(-3.85%) |
May 15, 2017 | 50.00 | 52.50 | 50.00 | 52.00 | 10,100 | +2.00(+4.00%) |
May 12, 2017 | 51.00 | 52.00 | 50.00 | 50.00 | 15,568 | -0.50(-0.99%) |
May 11, 2017 | 51.00 | 54.00 | 50.00 | 50.50 | 28,409 | -1.00(-1.94%) |
May 10, 2017 | 51.00 | 52.00 | 51.00 | 51.50 | 8,186 | -0.50(-0.96%) |
May 09, 2017 | 54.00 | 55.00 | 51.00 | 52.00 | 14,906 | -5.00(-8.77%) |
May 08, 2017 | 55.00 | 59.00 | 54.00 | 57.00 | 14,368 | +3.00(+5.56%) |
May 05, 2017 | 52.00 | 55.00 | 52.00 | 54.00 | 9,308 | +2.00(+3.85%) |
May 04, 2017 | 53.00 | 54.00 | 52.00 | 52.00 | 4,153 | -1.00(-1.89%) |
May 03, 2017 | 53.00 | 55.00 | 52.50 | 53.00 | 5,357 | +0.00(+0.00%) |
May 02, 2017 | 54.00 | 54.00 | 52.00 | 53.00 | 6,358 | +0.00(+0.00%) |