Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 59.00 | 59.73 | 55.58 | 58.10 | 2,396 | -1.10(-1.86%) |
Aug 30, 2017 | 59.60 | 62.95 | 58.90 | 59.20 | 1,342 | -0.40(-0.67%) |
Aug 29, 2017 | 59.57 | 60.50 | 59.57 | 59.60 | 1,177 | +0.10(+0.17%) |
Aug 28, 2017 | 60.90 | 61.11 | 59.50 | 59.50 | 838 | -2.00(-3.25%) |
Aug 25, 2017 | 59.90 | 65.36 | 59.10 | 61.50 | 3,252 | +2.00(+3.36%) |
Aug 24, 2017 | 59.80 | 59.91 | 58.10 | 59.50 | 908 | -0.50(-0.83%) |
Aug 23, 2017 | 57.40 | 60.50 | 56.22 | 60.00 | 3,465 | +0.70(+1.18%) |
Aug 22, 2017 | 57.30 | 60.80 | 57.10 | 59.30 | 792 | +0.50(+0.85%) |
Aug 21, 2017 | 58.70 | 59.60 | 57.40 | 58.80 | 2,653 | -1.10(-1.84%) |
Aug 18, 2017 | 60.10 | 61.42 | 57.70 | 59.90 | 1,244 | +0.80(+1.35%) |
Aug 17, 2017 | 63.70 | 66.70 | 59.00 | 59.10 | 5,251 | -6.40(-9.77%) |
Aug 16, 2017 | 62.50 | 69.60 | 60.60 | 65.50 | 6,361 | +2.30(+3.64%) |
Aug 15, 2017 | 59.50 | 65.18 | 59.00 | 63.20 | 2,781 | +2.60(+4.29%) |
Aug 14, 2017 | 61.10 | 61.10 | 58.30 | 60.60 | 874 | -0.38(-0.62%) |
Aug 11, 2017 | 63.36 | 63.36 | 60.60 | 60.98 | 1,445 | -3.22(-5.02%) |
Aug 10, 2017 | 70.00 | 70.00 | 63.90 | 64.20 | 1,975 | -7.25(-10.15%) |
Aug 09, 2017 | 63.40 | 74.40 | 59.00 | 71.45 | 8,133 | +7.95(+12.52%) |
Aug 08, 2017 | 62.50 | 64.10 | 61.30 | 63.50 | 2,682 | +1.50(+2.42%) |
Aug 07, 2017 | 62.83 | 62.83 | 61.70 | 62.00 | 481 | -0.20(-0.32%) |
Aug 04, 2017 | 61.40 | 64.70 | 61.40 | 62.20 | 2,078 | -0.10(-0.16%) |
Aug 03, 2017 | 62.20 | 64.03 | 61.59 | 62.30 | 852 | -1.00(-1.58%) |
Aug 02, 2017 | 65.60 | 65.70 | 62.50 | 63.30 | 477 | -1.90(-2.91%) |
Aug 01, 2017 | 64.90 | 65.59 | 61.40 | 65.20 | 2,332 | +0.20(+0.31%) |
Jul 31, 2017 | 64.70 | 65.60 | 63.10 | 65.00 | 1,056 | +1.40(+2.20%) |
Jul 28, 2017 | 62.19 | 64.70 | 62.10 | 63.60 | 364 | -0.80(-1.24%) |
Jul 27, 2017 | 67.50 | 69.79 | 62.60 | 64.40 | 2,314 | -3.10(-4.59%) |
Jul 26, 2017 | 72.60 | 72.60 | 64.75 | 67.50 | 1,675 | -3.80(-5.33%) |
Jul 25, 2017 | 73.97 | 73.97 | 70.50 | 71.30 | 474 | -0.20(-0.28%) |
Jul 24, 2017 | 73.90 | 74.10 | 69.70 | 71.50 | 478 | -1.70(-2.32%) |
Jul 21, 2017 | 78.00 | 79.50 | 73.20 | 73.20 | 2,362 | -3.80(-4.94%) |
Jul 20, 2017 | 77.50 | 70.10 | 77.00 | 1,547 | +6.90(+9.84%) | |
Jul 19, 2017 | 73.10 | 74.60 | 70.00 | 70.10 | 686 | -4.80(-6.41%) |
Jul 18, 2017 | 73.01 | 74.90 | 68.40 | 74.90 | 558 | +2.10(+2.88%) |
Jul 17, 2017 | 75.87 | 75.87 | 70.60 | 72.80 | 1,506 | -3.19(-4.20%) |
Jul 14, 2017 | 73.60 | 77.40 | 73.50 | 75.99 | 3,110 | +1.99(+2.69%) |
Jul 13, 2017 | 68.31 | 77.50 | 68.31 | 74.00 | 3,784 | +5.40(+7.87%) |
Jul 12, 2017 | 69.20 | 69.80 | 67.60 | 68.60 | 770 | -0.50(-0.72%) |
Jul 11, 2017 | 69.50 | 69.50 | 69.00 | 69.10 | 382 | +0.20(+0.29%) |
Jul 10, 2017 | 68.50 | 69.45 | 68.50 | 68.90 | 878 | +0.70(+1.03%) |
Jul 07, 2017 | 65.90 | 68.20 | 65.50 | 68.20 | 661 | +2.40(+3.65%) |
Jul 06, 2017 | 66.70 | 67.00 | 65.30 | 65.80 | 1,523 | +0.10(+0.15%) |
Jul 05, 2017 | 64.50 | 64.50 | 64.47 | 65.70 | 194 | +1.60(+2.50%) |
Jul 03, 2017 | 65.60 | 66.00 | 64.10 | 64.10 | 418 | -1.70(-2.58%) |
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%) |