Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 378.00 | 384.00 | 315.00 | 318.00 | 7,238 | -48.00(-13.11%) |
Oct 30, 2017 | 330.00 | 372.00 | 309.00 | 366.00 | 10,546 | +45.00(+14.02%) |
Oct 27, 2017 | 324.00 | 330.00 | 315.00 | 321.00 | 895 | -6.00(-1.83%) |
Oct 26, 2017 | 315.00 | 333.00 | 306.00 | 327.00 | 1,276 | +9.00(+2.83%) |
Oct 25, 2017 | 327.00 | 339.00 | 312.00 | 318.00 | 1,684 | -6.00(-1.85%) |
Oct 24, 2017 | 309.00 | 369.00 | 309.00 | 324.00 | 5,177 | +24.00(+8.00%) |
Oct 23, 2017 | 321.00 | 330.00 | 300.00 | 300.00 | 2,364 | -27.00(-8.26%) |
Oct 20, 2017 | 330.00 | 351.00 | 306.00 | 327.00 | 2,965 | -6.00(-1.80%) |
Oct 19, 2017 | 315.00 | 363.00 | 315.00 | 333.00 | 5,379 | -12.00(-3.48%) |
Oct 18, 2017 | 312.00 | 384.00 | 299.67 | 345.00 | 9,414 | +46.74(+15.67%) |
Oct 17, 2017 | 282.00 | 306.00 | 282.00 | 298.26 | 1,997 | +17.55(+6.25%) |
Oct 16, 2017 | 285.00 | 327.00 | 270.33 | 280.71 | 5,274 | -43.29(-13.36%) |
Oct 13, 2017 | 336.00 | 384.00 | 294.00 | 324.00 | 7,452 | +6.00(+1.89%) |
Oct 12, 2017 | 255.00 | 402.00 | 253.68 | 318.00 | 15,912 | +67.02(+26.70%) |
Oct 11, 2017 | 249.00 | 253.50 | 243.00 | 250.98 | 1,007 | +4.98(+2.02%) |
Oct 10, 2017 | 246.51 | 255.00 | 240.12 | 246.00 | 1,002 | -2.94(-1.18%) |
Oct 09, 2017 | 255.00 | 255.00 | 240.00 | 248.94 | 1,033 | +5.94(+2.44%) |
Oct 06, 2017 | 240.00 | 254.10 | 231.03 | 243.00 | 803 | +12.00(+5.19%) |
Oct 05, 2017 | 258.00 | 259.53 | 219.60 | 231.00 | 1,708 | -16.83(-6.79%) |
Oct 04, 2017 | 243.00 | 254.73 | 237.00 | 247.83 | 3,538 | +19.83(+8.70%) |
Oct 03, 2017 | 210.00 | 237.00 | 204.00 | 228.00 | 3,378 | +24.00(+11.76%) |
Oct 02, 2017 | 186.00 | 204.00 | 183.93 | 204.00 | 1,599 | +20.70(+11.29%) |
Sep 29, 2017 | 183.30 | 189.00 | 181.50 | 183.30 | 603 | -2.70(-1.45%) |
Sep 28, 2017 | 189.00 | 194.40 | 180.06 | 186.00 | 610 | -0.60(-0.32%) |
Sep 27, 2017 | 195.00 | 195.00 | 180.00 | 186.60 | 581 | -2.40(-1.27%) |
Sep 26, 2017 | 198.00 | 200.64 | 183.00 | 189.00 | 888 | -9.00(-4.55%) |
Sep 25, 2017 | 180.00 | 201.00 | 177.03 | 198.00 | 2,126 | +18.00(+10.00%) |
Sep 22, 2017 | 180.00 | 180.00 | 173.43 | 180.00 | 465 | +0.00(+0.00%) |
Sep 21, 2017 | 178.50 | 185.97 | 172.50 | 180.00 | 525 | +2.10(+1.18%) |
Sep 20, 2017 | 169.35 | 180.00 | 167.19 | 177.90 | 1,223 | +12.30(+7.43%) |
Sep 19, 2017 | 174.00 | 180.00 | 164.01 | 165.60 | 1,401 | -0.90(-0.54%) |
Sep 18, 2017 | 174.00 | 174.00 | 160.53 | 166.50 | 1,278 | +10.50(+6.73%) |
Sep 15, 2017 | 158.97 | 164.70 | 156.00 | 156.00 | 667 | +0.00(+0.00%) |
Sep 14, 2017 | 153.78 | 162.00 | 153.78 | 156.00 | 317 | +3.00(+1.96%) |
Sep 13, 2017 | 161.04 | 168.00 | 153.00 | 153.00 | 840 | -6.00(-3.77%) |
Sep 12, 2017 | 159.00 | 168.00 | 158.10 | 159.00 | 564 | -0.30(-0.19%) |
Sep 11, 2017 | 161.91 | 165.00 | 159.00 | 159.30 | 528 | -2.70(-1.67%) |
Sep 08, 2017 | 162.00 | 165.00 | 159.27 | 162.00 | 648 | +1.50(+0.93%) |
Sep 07, 2017 | 156.00 | 170.22 | 153.00 | 160.50 | 1,200 | +4.50(+2.88%) |
Sep 06, 2017 | 163.08 | 171.00 | 156.00 | 156.00 | 728 | -7.08(-4.34%) |
Sep 05, 2017 | 162.78 | 173.76 | 162.78 | 163.08 | 834 | +0.30(+0.18%) |
Sep 01, 2017 | 159.78 | 167.97 | 159.78 | 162.78 | 583 | +3.00(+1.88%) |
Aug 31, 2017 | 160.05 | 168.00 | 156.00 | 159.78 | 974 | +3.78(+2.42%) |
Aug 30, 2017 | 150.00 | 161.91 | 150.00 | 156.00 | 789 | +6.00(+4.00%) |
Aug 29, 2017 | 144.78 | 157.59 | 144.00 | 150.00 | 519 | +1.65(+1.11%) |
Aug 28, 2017 | 156.00 | 159.00 | 144.00 | 148.35 | 614 | -6.81(-4.39%) |
Aug 25, 2017 | 159.00 | 159.00 | 147.30 | 155.16 | 878 | +5.16(+3.44%) |
Aug 24, 2017 | 145.65 | 158.70 | 144.66 | 150.00 | 925 | +6.78(+4.73%) |
Aug 23, 2017 | 150.00 | 167.94 | 138.00 | 143.22 | 3,356 | -6.78(-4.52%) |
Aug 22, 2017 | 153.00 | 159.00 | 134.44 | 150.00 | 1,729 | +6.00(+4.17%) |
Aug 21, 2017 | 129.00 | 144.00 | 118.50 | 144.00 | 1,271 | +19.50(+15.66%) |
Aug 18, 2017 | 119.40 | 126.00 | 114.90 | 124.50 | 1,601 | +9.60(+8.36%) |
Aug 17, 2017 | 123.00 | 123.00 | 114.03 | 114.90 | 1,409 | -11.10(-8.81%) |
Aug 16, 2017 | 129.84 | 134.37 | 120.15 | 126.00 | 1,915 | -5.61(-4.26%) |
Aug 15, 2017 | 142.50 | 142.50 | 126.03 | 131.61 | 838 | -9.39(-6.66%) |
Aug 14, 2017 | 140.34 | 142.50 | 132.00 | 141.00 | 886 | +9.00(+6.82%) |
Aug 11, 2017 | 141.00 | 143.34 | 126.60 | 132.00 | 1,679 | -7.50(-5.38%) |
Aug 10, 2017 | 144.00 | 146.25 | 139.50 | 139.50 | 1,026 | -4.50(-3.12%) |
Aug 09, 2017 | 158.70 | 158.70 | 141.00 | 144.00 | 2,978 | -9.00(-5.88%) |
Aug 08, 2017 | 159.00 | 159.00 | 152.58 | 153.00 | 1,075 | -3.00(-1.92%) |
Aug 07, 2017 | 153.72 | 162.00 | 152.40 | 156.00 | 1,322 | +0.00(+0.00%) |
Aug 04, 2017 | 162.30 | 164.52 | 156.00 | 156.00 | 308 | -9.00(-5.45%) |
Aug 03, 2017 | 153.33 | 165.00 | 151.74 | 165.00 | 690 | +10.02(+6.47%) |
Aug 02, 2017 | 156.78 | 163.50 | 151.56 | 154.98 | 751 | -4.02(-2.53%) |