Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 311.00 | 321.00 | 306.00 | 306.00 | 18,168 | -3.00(-0.97%) |
Jul 28, 2017 | 303.00 | 310.00 | 297.00 | 309.00 | 19,457 | +5.00(+1.64%) |
Jul 27, 2017 | 317.00 | 319.90 | 294.00 | 304.00 | 40,109 | -13.00(-4.10%) |
Jul 26, 2017 | 315.00 | 321.00 | 313.00 | 317.00 | 21,889 | +4.00(+1.28%) |
Jul 25, 2017 | 320.00 | 326.81 | 307.90 | 313.00 | 35,143 | -7.00(-2.19%) |
Jul 24, 2017 | 311.00 | 324.00 | 307.00 | 320.00 | 30,702 | +9.00(+2.89%) |
Jul 21, 2017 | 319.00 | 319.00 | 304.00 | 311.00 | 27,965 | -6.00(-1.89%) |
Jul 20, 2017 | 328.00 | 332.00 | 307.00 | 317.00 | 55,537 | -9.00(-2.76%) |
Jul 19, 2017 | 351.00 | 361.00 | 323.00 | 326.00 | 38,361 | -22.00(-6.32%) |
Jul 18, 2017 | 355.00 | 358.37 | 344.00 | 348.00 | 22,715 | -9.00(-2.52%) |
Jul 17, 2017 | 370.00 | 379.00 | 357.00 | 357.00 | 22,846 | -10.50(-2.86%) |
Jul 14, 2017 | 378.00 | 385.00 | 367.00 | 367.50 | 17,416 | -12.50(-3.29%) |
Jul 13, 2017 | 400.00 | 401.00 | 360.00 | 380.00 | 49,795 | -20.00(-5.00%) |
Jul 12, 2017 | 361.00 | 400.00 | 361.00 | 400.00 | 61,270 | +40.00(+11.11%) |
Jul 11, 2017 | 360.00 | 370.00 | 354.00 | 360.00 | 32,390 | -1.00(-0.28%) |
Jul 10, 2017 | 358.00 | 367.00 | 350.00 | 361.00 | 38,522 | +3.00(+0.84%) |
Jul 07, 2017 | 360.00 | 362.00 | 342.00 | 358.00 | 32,432 | +0.00(+0.00%) |
Jul 06, 2017 | 374.00 | 340.00 | 358.00 | 73,046 | +6.00(+1.70%) | |
Jul 05, 2017 | 316.00 | 358.00 | 316.00 | 352.00 | 75,529 | +37.00(+11.75%) |
Jul 03, 2017 | 298.00 | 316.00 | 294.00 | 315.00 | 25,762 | +18.00(+6.06%) |
Jun 30, 2017 | 301.00 | 306.00 | 292.00 | 297.00 | 25,206 | -4.00(-1.33%) |
Jun 29, 2017 | 301.00 | 306.00 | 294.00 | 301.00 | 35,420 | -1.00(-0.33%) |
Jun 28, 2017 | 291.00 | 303.00 | 289.00 | 302.00 | 29,095 | +14.00(+4.86%) |
Jun 27, 2017 | 301.00 | 312.00 | 286.00 | 288.00 | 38,724 | -15.00(-4.95%) |
Jun 26, 2017 | 305.00 | 309.50 | 293.00 | 303.00 | 34,697 | -2.00(-0.66%) |
Jun 23, 2017 | 299.00 | 307.38 | 280.00 | 305.00 | 271,199 | +5.00(+1.67%) |
Jun 22, 2017 | 308.00 | 317.00 | 294.00 | 300.00 | 53,902 | -7.00(-2.28%) |
Jun 21, 2017 | 286.00 | 308.00 | 286.00 | 307.00 | 40,576 | +21.00(+7.34%) |
Jun 20, 2017 | 285.00 | 292.00 | 278.00 | 286.00 | 30,136 | +1.00(+0.35%) |
Jun 19, 2017 | 289.00 | 295.00 | 279.00 | 285.00 | 31,188 | -3.00(-1.04%) |
Jun 16, 2017 | 284.00 | 296.00 | 278.00 | 288.00 | 122,673 | +5.00(+1.77%) |
Jun 15, 2017 | 277.00 | 286.00 | 274.00 | 283.00 | 27,769 | +0.00(+0.00%) |
Jun 14, 2017 | 272.00 | 291.00 | 264.00 | 283.00 | 58,276 | +11.00(+4.04%) |
Jun 13, 2017 | 284.00 | 288.00 | 269.00 | 272.00 | 47,694 | -12.00(-4.23%) |
Jun 12, 2017 | 295.00 | 296.00 | 276.00 | 284.00 | 51,067 | +0.00(+0.00%) |
Jun 09, 2017 | 301.00 | 306.00 | 278.00 | 284.00 | 42,260 | -17.00(-5.65%) |
Jun 08, 2017 | 327.00 | 330.00 | 298.00 | 301.00 | 53,543 | -25.00(-7.67%) |
Jun 07, 2017 | 323.00 | 354.00 | 315.00 | 326.00 | 113,190 | +18.00(+5.84%) |
Jun 06, 2017 | 315.00 | 317.06 | 300.00 | 308.00 | 20,086 | -3.00(-0.96%) |
Jun 05, 2017 | 317.00 | 332.00 | 298.00 | 311.00 | 49,413 | -3.00(-0.96%) |
Jun 02, 2017 | 321.00 | 324.50 | 303.00 | 314.00 | 18,686 | -8.00(-2.48%) |
Jun 01, 2017 | 313.00 | 324.00 | 311.00 | 322.00 | 21,655 | +11.00(+3.54%) |
May 31, 2017 | 332.00 | 337.80 | 306.00 | 311.00 | 32,065 | -20.00(-6.04%) |
May 30, 2017 | 319.00 | 340.00 | 319.00 | 331.00 | 22,972 | +13.00(+4.09%) |
May 26, 2017 | 305.00 | 324.00 | 304.00 | 318.00 | 18,985 | +12.00(+3.92%) |
May 25, 2017 | 335.00 | 335.00 | 302.00 | 306.00 | 38,774 | -25.00(-7.55%) |
May 24, 2017 | 333.00 | 344.00 | 328.00 | 331.00 | 51,736 | -2.00(-0.60%) |
May 23, 2017 | 330.00 | 348.00 | 325.00 | 333.00 | 37,895 | +3.00(+0.91%) |
May 22, 2017 | 326.00 | 333.00 | 315.00 | 330.00 | 60,594 | +8.00(+2.48%) |
May 19, 2017 | 274.00 | 324.00 | 270.62 | 322.00 | 99,030 | +48.00(+17.52%) |
May 18, 2017 | 261.00 | 274.00 | 251.00 | 274.00 | 22,352 | +14.00(+5.38%) |
May 17, 2017 | 280.00 | 286.00 | 257.00 | 260.00 | 25,175 | -26.00(-9.09%) |
May 16, 2017 | 284.00 | 290.00 | 273.96 | 286.00 | 16,156 | +1.00(+0.35%) |
May 15, 2017 | 274.00 | 289.00 | 274.00 | 285.00 | 23,351 | +13.00(+4.78%) |
May 12, 2017 | 265.00 | 282.00 | 262.00 | 272.00 | 34,481 | +7.00(+2.64%) |
May 11, 2017 | 266.00 | 285.00 | 258.00 | 265.00 | 40,348 | +0.00(+0.00%) |
May 10, 2017 | 224.00 | 269.00 | 224.00 | 265.00 | 48,143 | +39.00(+17.26%) |
May 09, 2017 | 217.00 | 227.00 | 216.76 | 226.00 | 16,810 | +8.00(+3.67%) |
May 08, 2017 | 224.00 | 226.00 | 213.00 | 218.00 | 18,748 | -5.00(-2.24%) |
May 05, 2017 | 222.00 | 225.00 | 211.50 | 223.00 | 17,922 | +0.00(+0.00%) |
May 04, 2017 | 222.00 | 227.50 | 218.00 | 223.00 | 17,953 | +2.00(+0.90%) |
May 03, 2017 | 227.00 | 230.00 | 220.00 | 221.00 | 9,410 | -8.00(-3.49%) |
May 02, 2017 | 230.00 | 239.00 | 226.00 | 229.00 | 10,598 | -5.00(-2.14%) |