Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 205.00 | 211.00 | 203.00 | 210.00 | 33,257 | +5.50(+2.69%) |
Nov 29, 2017 | 207.00 | 214.07 | 203.00 | 204.50 | 22,815 | -2.50(-1.21%) |
Nov 28, 2017 | 208.00 | 211.00 | 203.00 | 207.00 | 23,705 | -1.00(-0.48%) |
Nov 27, 2017 | 209.00 | 217.10 | 208.00 | 208.00 | 28,738 | +0.00(+0.00%) |
Nov 24, 2017 | 215.00 | 220.00 | 204.00 | 208.00 | 20,136 | -7.00(-3.26%) |
Nov 22, 2017 | 207.00 | 225.00 | 206.00 | 215.00 | 39,947 | +10.00(+4.88%) |
Nov 21, 2017 | 206.00 | 210.70 | 202.00 | 205.00 | 50,632 | +2.50(+1.23%) |
Nov 20, 2017 | 209.00 | 212.00 | 202.00 | 202.50 | 46,307 | -3.00(-1.46%) |
Nov 17, 2017 | 198.00 | 210.00 | 197.00 | 205.50 | 80,267 | +9.50(+4.85%) |
Nov 16, 2017 | 190.00 | 207.00 | 190.00 | 196.00 | 59,526 | +4.50(+2.35%) |
Nov 15, 2017 | 185.00 | 208.00 | 181.00 | 191.50 | 101,654 | +3.50(+1.86%) |
Nov 14, 2017 | 240.00 | 249.00 | 176.00 | 188.00 | 183,258 | -46.50(-19.83%) |
Nov 13, 2017 | 321.00 | 325.00 | 230.00 | 234.50 | 142,486 | -94.50(-28.72%) |
Nov 10, 2017 | 308.00 | 330.00 | 307.00 | 329.00 | 26,203 | +21.00(+6.82%) |
Nov 09, 2017 | 318.00 | 324.55 | 301.00 | 308.00 | 34,013 | -15.00(-4.64%) |
Nov 08, 2017 | 336.00 | 336.00 | 322.00 | 323.00 | 19,160 | -5.00(-1.52%) |
Nov 07, 2017 | 337.00 | 340.00 | 325.00 | 328.00 | 32,306 | -5.00(-1.50%) |
Nov 06, 2017 | 342.00 | 351.70 | 333.00 | 333.00 | 27,365 | -11.00(-3.20%) |
Nov 03, 2017 | 356.00 | 358.00 | 327.00 | 344.00 | 43,569 | -14.00(-3.91%) |
Nov 02, 2017 | 324.00 | 359.00 | 320.00 | 358.00 | 44,073 | +38.00(+11.88%) |
Nov 01, 2017 | 329.00 | 331.00 | 318.00 | 320.00 | 17,934 | -2.00(-0.62%) |
Oct 31, 2017 | 323.00 | 328.00 | 319.00 | 322.00 | 13,734 | +3.00(+0.94%) |
Oct 30, 2017 | 328.00 | 329.00 | 313.00 | 319.00 | 16,329 | -9.00(-2.74%) |
Oct 27, 2017 | 311.00 | 329.00 | 308.00 | 328.00 | 16,948 | +20.00(+6.49%) |
Oct 26, 2017 | 303.00 | 310.00 | 296.00 | 308.00 | 16,876 | +4.00(+1.32%) |
Oct 25, 2017 | 307.00 | 315.00 | 302.00 | 304.00 | 16,082 | -8.00(-2.56%) |
Oct 24, 2017 | 318.00 | 321.00 | 311.00 | 312.00 | 22,301 | -6.00(-1.89%) |
Oct 23, 2017 | 330.00 | 336.00 | 316.00 | 318.00 | 21,076 | -11.00(-3.34%) |
Oct 20, 2017 | 346.00 | 346.00 | 327.00 | 329.00 | 18,838 | -13.00(-3.80%) |
Oct 19, 2017 | 352.00 | 353.90 | 340.00 | 342.00 | 22,441 | -10.00(-2.84%) |
Oct 18, 2017 | 358.00 | 367.00 | 349.00 | 352.00 | 20,244 | -3.00(-0.85%) |
Oct 17, 2017 | 349.00 | 365.00 | 347.00 | 355.00 | 23,844 | +8.00(+2.31%) |
Oct 16, 2017 | 341.00 | 353.90 | 340.00 | 347.00 | 17,881 | +6.00(+1.76%) |
Oct 13, 2017 | 355.00 | 355.00 | 340.00 | 341.00 | 17,787 | -11.00(-3.12%) |
Oct 12, 2017 | 355.00 | 360.00 | 350.00 | 352.00 | 25,693 | -4.00(-1.12%) |
Oct 11, 2017 | 355.00 | 358.00 | 348.00 | 356.00 | 23,270 | +3.00(+0.85%) |
Oct 10, 2017 | 347.00 | 355.00 | 344.00 | 353.00 | 20,490 | +6.00(+1.73%) |
Oct 09, 2017 | 344.00 | 355.00 | 339.00 | 347.00 | 26,027 | +2.00(+0.58%) |
Oct 06, 2017 | 322.00 | 348.00 | 319.00 | 345.00 | 44,391 | +24.00(+7.48%) |
Oct 05, 2017 | 327.00 | 327.00 | 315.00 | 321.00 | 18,436 | +4.00(+1.26%) |
Oct 04, 2017 | 303.00 | 324.00 | 301.00 | 317.00 | 18,960 | +12.00(+3.93%) |
Oct 03, 2017 | 313.00 | 313.00 | 296.00 | 305.00 | 22,827 | -6.00(-1.93%) |
Oct 02, 2017 | 300.00 | 318.00 | 300.00 | 311.00 | 28,062 | -4.00(-1.27%) |
Sep 29, 2017 | 313.00 | 317.00 | 303.00 | 315.00 | 25,449 | +3.00(+0.96%) |
Sep 28, 2017 | 307.00 | 322.00 | 306.00 | 312.00 | 31,621 | +6.00(+1.96%) |
Sep 27, 2017 | 312.00 | 322.26 | 305.00 | 306.00 | 27,309 | -3.00(-0.97%) |
Sep 26, 2017 | 319.00 | 319.00 | 304.00 | 309.00 | 56,382 | -10.00(-3.13%) |
Sep 25, 2017 | 320.00 | 345.00 | 315.00 | 319.00 | 46,873 | +1.00(+0.31%) |
Sep 22, 2017 | 324.00 | 324.00 | 310.00 | 318.00 | 21,528 | -6.00(-1.85%) |
Sep 21, 2017 | 329.00 | 335.00 | 319.00 | 324.00 | 19,321 | -5.00(-1.52%) |
Sep 20, 2017 | 322.00 | 331.00 | 320.00 | 329.00 | 22,451 | +7.00(+2.17%) |
Sep 19, 2017 | 311.00 | 322.00 | 308.00 | 322.00 | 15,212 | +10.00(+3.21%) |
Sep 18, 2017 | 303.00 | 316.00 | 302.00 | 312.00 | 19,628 | +11.00(+3.65%) |
Sep 15, 2017 | 304.00 | 313.00 | 300.00 | 301.00 | 50,403 | -2.00(-0.66%) |
Sep 14, 2017 | 309.00 | 314.00 | 296.00 | 303.00 | 24,839 | -6.00(-1.94%) |
Sep 13, 2017 | 311.00 | 324.00 | 302.00 | 309.00 | 21,654 | -3.00(-0.96%) |
Sep 12, 2017 | 316.00 | 320.00 | 303.00 | 312.00 | 28,228 | -3.00(-0.95%) |
Sep 11, 2017 | 330.00 | 337.35 | 310.00 | 315.00 | 20,483 | -10.00(-3.08%) |
Sep 08, 2017 | 333.00 | 341.00 | 324.00 | 325.00 | 13,508 | -10.00(-2.99%) |
Sep 07, 2017 | 325.00 | 336.00 | 317.00 | 335.00 | 13,548 | +9.00(+2.76%) |
Sep 06, 2017 | 326.00 | 334.00 | 320.40 | 326.00 | 14,406 | +4.00(+1.24%) |
Sep 05, 2017 | 325.00 | 325.60 | 311.00 | 322.00 | 15,666 | -4.00(-1.23%) |