Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 283.00 | 285.00 | 270.00 | 275.00 | 1,096 | -10.99(-3.84%) |
Jul 28, 2016 | 298.00 | 305.00 | 280.00 | 285.99 | 1,057 | -3.01(-1.04%) |
Jul 27, 2016 | 269.00 | 304.10 | 267.01 | 289.00 | 3,239 | +22.00(+8.24%) |
Jul 26, 2016 | 254.00 | 268.35 | 251.00 | 267.00 | 1,691 | +17.00(+6.80%) |
Jul 25, 2016 | 258.00 | 258.00 | 250.00 | 250.00 | 1,179 | -5.00(-1.96%) |
Jul 22, 2016 | 250.00 | 264.90 | 250.00 | 255.00 | 1,353 | +4.00(+1.59%) |
Jul 21, 2016 | 252.00 | 263.99 | 251.00 | 251.00 | 873 | -6.00(-2.33%) |
Jul 20, 2016 | 256.00 | 274.00 | 251.00 | 257.00 | 1,539 | -2.00(-0.77%) |
Jul 19, 2016 | 257.00 | 271.90 | 255.00 | 259.00 | 1,191 | -4.00(-1.52%) |
Jul 18, 2016 | 293.00 | 298.00 | 242.50 | 263.00 | 5,505 | -30.00(-10.24%) |
Jul 15, 2016 | 300.00 | 310.00 | 268.00 | 293.00 | 5,375 | -36.00(-10.94%) |
Jul 14, 2016 | 334.00 | 337.00 | 321.00 | 329.00 | 1,558 | -4.00(-1.20%) |
Jul 13, 2016 | 340.00 | 340.00 | 331.00 | 333.00 | 804 | -6.00(-1.77%) |
Jul 12, 2016 | 335.00 | 339.00 | 330.00 | 339.00 | 1,427 | +5.00(+1.50%) |
Jul 11, 2016 | 335.00 | 338.00 | 330.00 | 334.00 | 897 | +3.00(+0.91%) |
Jul 08, 2016 | 340.00 | 341.00 | 341.00 | 331.00 | 1,109 | -10.00(-2.93%) |
Jul 07, 2016 | 339.00 | 349.00 | 327.00 | 341.00 | 2,198 | +7.00(+2.10%) |
Jul 05, 2016 | 336.00 | 344.99 | 332.00 | 334.00 | 995 | -11.00(-3.19%) |
Jul 01, 2016 | 337.00 | 345.00 | 345.00 | 345.00 | 1,869 | +1.00(+0.29%) |
Jun 30, 2016 | 369.00 | 369.00 | 337.00 | 344.00 | 1,773 | -14.00(-3.91%) |
Jun 29, 2016 | 332.00 | 367.00 | 332.00 | 358.00 | 4,483 | +25.00(+7.51%) |
Jun 28, 2016 | 328.00 | 333.00 | 321.00 | 333.00 | 2,051 | +8.00(+2.46%) |
Jun 27, 2016 | 332.00 | 346.90 | 321.00 | 325.00 | 1,913 | -13.00(-3.85%) |
Jun 24, 2016 | 335.00 | 345.00 | 335.00 | 338.00 | 4,015 | -12.00(-3.43%) |
Jun 23, 2016 | 400.00 | 410.00 | 345.01 | 350.00 | 28,289 | +5.00(+1.45%) |
Jun 22, 2016 | 357.00 | 357.00 | 337.00 | 345.00 | 1,566 | -9.00(-2.54%) |
Jun 21, 2016 | 348.00 | 354.00 | 341.00 | 354.00 | 1,992 | +0.00(+0.00%) |
Jun 20, 2016 | 360.00 | 372.00 | 348.00 | 354.00 | 2,899 | -10.00(-2.75%) |
Jun 17, 2016 | 380.00 | 384.00 | 357.00 | 364.00 | 3,889 | -4.00(-1.09%) |
Jun 16, 2016 | 370.00 | 379.99 | 333.00 | 368.00 | 7,406 | -14.00(-3.66%) |
Jun 15, 2016 | 444.00 | 456.00 | 370.00 | 382.00 | 68,736 | +52.00(+15.76%) |
Jun 14, 2016 | 334.00 | 340.00 | 324.00 | 330.00 | 2,201 | +4.00(+1.23%) |
Jun 13, 2016 | 344.00 | 344.00 | 316.00 | 326.00 | 1,904 | -3.00(-0.91%) |
Jun 10, 2016 | 335.00 | 348.00 | 326.00 | 329.00 | 3,475 | -15.00(-4.36%) |
Jun 09, 2016 | 340.00 | 425.99 | 331.00 | 344.00 | 36,576 | +3.00(+0.88%) |
Jun 08, 2016 | 332.00 | 344.90 | 320.00 | 341.00 | 4,116 | +3.00(+0.89%) |
Jun 07, 2016 | 360.00 | 363.00 | 315.00 | 338.00 | 7,003 | -25.00(-6.89%) |
Jun 06, 2016 | 362.00 | 384.00 | 345.00 | 363.00 | 8,304 | -1.00(-0.27%) |
Jun 03, 2016 | 370.00 | 414.00 | 351.00 | 364.00 | 15,581 | -25.00(-6.43%) |
Jun 02, 2016 | 335.00 | 450.00 | 311.00 | 389.00 | 81,158 | +74.00(+23.49%) |
Jun 01, 2016 | 325.00 | 328.99 | 302.00 | 315.00 | 5,051 | -10.00(-3.08%) |
May 31, 2016 | 332.00 | 352.00 | 312.00 | 325.00 | 13,317 | +23.00(+7.62%) |
May 27, 2016 | 315.00 | 302.00 | 302.00 | 302.00 | 7,597 | -8.00(-2.58%) |
May 26, 2016 | 345.00 | 345.00 | 308.00 | 310.00 | 13,129 | -45.00(-12.68%) |
May 25, 2016 | 378.00 | 405.00 | 330.00 | 355.00 | 67,571 | +40.00(+12.70%) |
May 24, 2016 | 375.00 | 400.00 | 304.00 | 315.00 | 52,234 | -92.00(-22.60%) |
May 23, 2016 | 343.00 | 493.00 | 303.00 | 407.00 | 307,961 | +62.00(+17.97%) |
May 20, 2016 | 106.00 | 397.00 | 106.00 | 345.00 | 414,822 | +240.00(+228.57%) |
May 19, 2016 | 118.00 | 118.00 | 100.00 | 105.00 | 1,471 | -10.00(-8.70%) |
May 18, 2016 | 129.00 | 129.00 | 108.00 | 115.00 | 2,527 | -3.00(-2.54%) |
May 17, 2016 | 137.00 | 140.60 | 115.00 | 118.00 | 1,592 | -21.00(-15.11%) |
May 16, 2016 | 138.71 | 146.90 | 135.00 | 139.00 | 797 | +1.00(+0.72%) |
May 13, 2016 | 155.00 | 155.01 | 138.00 | 138.00 | 2,067 | -10.00(-6.76%) |
May 12, 2016 | 149.00 | 157.00 | 136.00 | 148.00 | 2,197 | +3.00(+2.07%) |
May 11, 2016 | 136.01 | 148.00 | 136.00 | 145.00 | 456 | +4.00(+2.84%) |
May 10, 2016 | 147.00 | 152.90 | 136.00 | 141.00 | 1,093 | -5.00(-3.42%) |
May 09, 2016 | 155.00 | 157.00 | 142.00 | 146.00 | 715 | -7.00(-4.58%) |
May 06, 2016 | 156.00 | 164.00 | 149.85 | 153.00 | 1,325 | -7.00(-4.38%) |
May 05, 2016 | 171.00 | 171.00 | 160.00 | 160.00 | 657 | -10.00(-5.88%) |
May 04, 2016 | 177.00 | 177.00 | 155.00 | 170.00 | 1,187 | -6.00(-3.41%) |
May 03, 2016 | 176.00 | 178.00 | 170.00 | 176.00 | 1,201 | +6.00(+3.53%) |
May 02, 2016 | 163.00 | 176.00 | 163.00 | 170.00 | 1,656 | +9.00(+5.59%) |
Apr 29, 2016 | 184.00 | 184.00 | 161.00 | 161.00 | 1,707 | -21.00(-11.54%) |
Apr 28, 2016 | 176.00 | 189.00 | 176.00 | 182.00 | 3,046 | +7.00(+4.00%) |
Apr 27, 2016 | 184.00 | 186.00 | 175.00 | 175.00 | 702 | -11.00(-5.91%) |
Apr 26, 2016 | 197.00 | 197.00 | 176.00 | 186.00 | 1,728 | -8.00(-4.12%) |
Apr 25, 2016 | 185.00 | 206.50 | 182.00 | 194.00 | 7,227 | +8.00(+4.30%) |
Apr 22, 2016 | 195.00 | 195.00 | 182.00 | 186.00 | 1,333 | -3.00(-1.59%) |
Apr 21, 2016 | 207.00 | 208.00 | 185.00 | 189.00 | 1,319 | -16.00(-7.80%) |
Apr 20, 2016 | 208.00 | 210.00 | 182.01 | 205.00 | 1,189 | -4.00(-1.91%) |
Apr 19, 2016 | 211.00 | 211.50 | 205.00 | 209.00 | 1,152 | -4.00(-1.88%) |
Apr 18, 2016 | 212.00 | 225.00 | 210.00 | 213.00 | 1,965 | +3.00(+1.43%) |
Apr 15, 2016 | 213.00 | 213.00 | 207.00 | 210.00 | 6,793 | -95.00(-31.15%) |
Apr 14, 2016 | 367.00 | 385.00 | 302.00 | 305.00 | 870 | -65.00(-17.57%) |
Apr 13, 2016 | 378.00 | 400.00 | 355.00 | 370.00 | 345 | -2.00(-0.54%) |
Apr 12, 2016 | 388.00 | 444.00 | 368.00 | 372.00 | 1,317 | -5.00(-1.33%) |
Apr 11, 2016 | 366.00 | 399.00 | 350.00 | 377.00 | 2,094 | +17.00(+4.72%) |
Apr 08, 2016 | 415.00 | 415.00 | 352.72 | 360.00 | 476 | -20.00(-5.26%) |
Apr 07, 2016 | 375.00 | 435.00 | 358.14 | 380.00 | 3,190 | +30.00(+8.57%) |
Apr 06, 2016 | 360.00 | 382.00 | 300.00 | 350.00 | 1,044 | -4.00(-1.13%) |
Apr 05, 2016 | 411.60 | 430.00 | 347.44 | 354.00 | 685 | -53.00(-13.02%) |
Apr 04, 2016 | 435.00 | 505.00 | 360.00 | 407.00 | 725 | -28.00(-6.44%) |
Apr 01, 2016 | 383.00 | 487.00 | 340.00 | 435.00 | 1,845 | +93.17(+27.26%) |
Mar 31, 2016 | 348.00 | 357.00 | 331.00 | 341.83 | 95 | +5.82(+1.73%) |
Mar 30, 2016 | 330.00 | 351.40 | 325.00 | 336.01 | 53 | -16.29(-4.62%) |
Mar 29, 2016 | 343.00 | 377.00 | 339.00 | 352.30 | 52 | +7.30(+2.12%) |
Mar 28, 2016 | 386.00 | 386.00 | 335.77 | 345.00 | 121 | -51.33(-12.95%) |
Mar 24, 2016 | 407.00 | 396.33 | 396.33 | 396.33 | 19 | -3.67(-0.92%) |
Mar 23, 2016 | 428.99 | 428.99 | 400.00 | 400.00 | 98 | -30.90(-7.17%) |
Mar 22, 2016 | 483.00 | 483.00 | 394.00 | 430.90 | 58 | -64.60(-13.04%) |
Mar 21, 2016 | 505.00 | 510.00 | 480.00 | 495.50 | 30 | +1.50(+0.30%) |
Mar 18, 2016 | 496.35 | 496.35 | 447.00 | 494.00 | 25 | +12.00(+2.49%) |
Mar 17, 2016 | 485.00 | 497.61 | 480.00 | 482.00 | 13 | -8.00(-1.63%) |
Mar 16, 2016 | 492.48 | 511.00 | 482.00 | 490.00 | 47 | +9.99(+2.08%) |
Mar 15, 2016 | 500.25 | 504.40 | 477.00 | 480.01 | 79 | -27.49(-5.42%) |
Mar 14, 2016 | 505.00 | 525.00 | 481.00 | 507.50 | 49 | +27.50(+5.73%) |
Mar 11, 2016 | 490.00 | 525.00 | 480.00 | 480.00 | 56 | -15.00(-3.03%) |
Mar 10, 2016 | 505.00 | 526.00 | 475.00 | 495.00 | 97 | +1.94(+0.39%) |
Mar 09, 2016 | 475.00 | 530.00 | 475.00 | 493.06 | 212 | +30.06(+6.49%) |
Mar 08, 2016 | 475.00 | 490.00 | 430.00 | 463.00 | 110 | +40.00(+9.46%) |