Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 279.34 | 279.34 | 270.38 | 270.68 | 70 | -3.07(-1.12%) |
Oct 30, 2017 | 285.00 | 288.71 | 270.04 | 273.75 | 276 | +0.71(+0.26%) |
Oct 27, 2017 | 303.75 | 303.75 | 266.32 | 273.04 | 398 | -8.21(-2.92%) |
Oct 26, 2017 | 290.85 | 294.60 | 273.75 | 281.25 | 347 | -15.00(-5.06%) |
Oct 25, 2017 | 314.25 | 314.25 | 293.25 | 296.25 | 559 | +10.31(+3.61%) |
Oct 24, 2017 | 289.16 | 293.25 | 285.04 | 285.94 | 176 | -4.84(-1.66%) |
Oct 23, 2017 | 298.27 | 300.00 | 288.82 | 290.77 | 233 | +0.15(+0.05%) |
Oct 20, 2017 | 303.49 | 309.75 | 289.50 | 290.62 | 357 | -13.09(-4.31%) |
Oct 19, 2017 | 288.75 | 303.82 | 288.75 | 303.71 | 308 | +3.71(+1.24%) |
Oct 18, 2017 | 322.50 | 326.25 | 288.79 | 300.00 | 910 | -28.61(-8.71%) |
Oct 17, 2017 | 375.00 | 423.75 | 315.94 | 328.61 | 7,754 | +19.24(+6.22%) |
Oct 16, 2017 | 303.75 | 333.68 | 286.12 | 309.38 | 2,509 | +13.12(+4.43%) |
Oct 13, 2017 | 315.00 | 315.00 | 285.00 | 296.25 | 643 | -15.04(-4.83%) |
Oct 12, 2017 | 282.34 | 318.75 | 281.44 | 311.29 | 952 | +29.85(+10.61%) |
Oct 11, 2017 | 289.54 | 303.00 | 270.00 | 281.44 | 159 | -7.69(-2.66%) |
Oct 10, 2017 | 285.82 | 310.50 | 278.02 | 289.12 | 213 | +11.62(+4.19%) |
Oct 09, 2017 | 286.57 | 290.81 | 277.50 | 277.50 | 315 | -18.68(-6.31%) |
Oct 06, 2017 | 300.00 | 313.12 | 288.75 | 296.18 | 260 | -2.32(-0.78%) |
Oct 05, 2017 | 307.50 | 318.71 | 288.75 | 298.50 | 964 | -2.70(-0.90%) |
Oct 04, 2017 | 266.25 | 330.04 | 266.25 | 301.20 | 3,267 | +29.77(+10.97%) |
Oct 03, 2017 | 270.38 | 277.12 | 269.74 | 271.43 | 252 | -6.07(-2.19%) |
Oct 02, 2017 | 270.00 | 281.25 | 266.29 | 277.50 | 278 | +7.12(+2.64%) |
Sep 29, 2017 | 268.88 | 280.88 | 266.25 | 270.38 | 471 | -3.38(-1.23%) |
Sep 28, 2017 | 288.75 | 288.75 | 270.41 | 273.75 | 454 | -9.94(-3.50%) |
Sep 27, 2017 | 326.25 | 333.38 | 266.25 | 283.69 | 2,192 | -27.56(-8.86%) |
Sep 26, 2017 | 302.25 | 450.00 | 285.04 | 311.25 | 18,643 | +46.43(+17.53%) |
Sep 25, 2017 | 262.91 | 277.46 | 262.91 | 264.82 | 44 | -2.36(-0.88%) |
Sep 22, 2017 | 277.50 | 278.44 | 266.25 | 267.19 | 54 | +1.99(+0.75%) |
Sep 21, 2017 | 270.00 | 270.00 | 258.75 | 265.20 | 37 | -4.80(-1.78%) |
Sep 20, 2017 | 270.00 | 281.25 | 262.50 | 270.00 | 104 | -3.71(-1.36%) |
Sep 19, 2017 | 272.18 | 277.57 | 262.50 | 273.71 | 192 | -3.79(-1.37%) |
Sep 18, 2017 | 285.00 | 311.25 | 262.50 | 277.50 | 761 | +0.00(+0.00%) |
Sep 15, 2017 | 288.75 | 288.75 | 273.75 | 277.50 | 215 | -15.00(-5.13%) |
Sep 14, 2017 | 296.25 | 296.25 | 270.04 | 292.50 | 119 | -3.38(-1.14%) |
Sep 13, 2017 | 277.50 | 296.21 | 277.50 | 295.88 | 178 | +3.38(+1.15%) |
Sep 12, 2017 | 281.40 | 292.50 | 281.25 | 292.50 | 132 | +9.60(+3.39%) |
Sep 11, 2017 | 288.75 | 303.75 | 282.90 | 282.90 | 402 | -2.10(-0.74%) |
Sep 08, 2017 | 296.25 | 296.25 | 281.62 | 285.00 | 146 | -7.95(-2.71%) |
Sep 07, 2017 | 290.62 | 296.25 | 276.98 | 292.95 | 423 | +27.45(+10.34%) |
Sep 06, 2017 | 264.38 | 292.54 | 262.54 | 265.50 | 206 | -9.26(-3.37%) |
Sep 05, 2017 | 301.20 | 301.20 | 274.16 | 274.76 | 107 | -12.11(-4.22%) |
Sep 01, 2017 | 311.29 | 311.29 | 285.00 | 286.88 | 263 | -17.62(-5.79%) |
Aug 31, 2017 | 262.50 | 333.75 | 262.50 | 304.50 | 890 | +41.55(+15.80%) |
Aug 30, 2017 | 281.25 | 281.25 | 255.00 | 262.95 | 102 | -13.05(-4.73%) |
Aug 29, 2017 | 283.12 | 284.96 | 270.00 | 276.00 | 82 | -6.86(-2.43%) |
Aug 28, 2017 | 285.11 | 286.88 | 282.86 | 282.86 | 76 | -2.33(-0.82%) |
Aug 25, 2017 | 300.38 | 300.38 | 281.25 | 285.19 | 329 | -16.69(-5.53%) |
Aug 24, 2017 | 311.25 | 315.41 | 301.88 | 301.88 | 78 | -9.38(-3.01%) |
Aug 23, 2017 | 322.01 | 322.50 | 311.25 | 311.25 | 79 | -18.75(-5.68%) |
Aug 22, 2017 | 352.50 | 352.50 | 318.75 | 330.00 | 96 | +0.56(+0.17%) |
Aug 21, 2017 | 324.38 | 330.00 | 315.38 | 329.44 | 143 | +14.44(+4.58%) |
Aug 18, 2017 | 319.73 | 326.25 | 315.00 | 315.00 | 231 | -7.50(-2.33%) |
Aug 17, 2017 | 326.62 | 328.31 | 300.04 | 322.50 | 130 | -7.76(-2.35%) |
Aug 16, 2017 | 337.46 | 337.50 | 300.00 | 330.26 | 162 | -3.45(-1.03%) |
Aug 15, 2017 | 354.11 | 354.11 | 333.71 | 333.71 | 114 | -3.56(-1.06%) |
Aug 14, 2017 | 362.40 | 363.75 | 318.75 | 337.27 | 427 | -11.48(-3.29%) |
Aug 11, 2017 | 348.75 | 371.25 | 348.75 | 348.75 | 101 | -7.50(-2.11%) |
Aug 10, 2017 | 367.50 | 367.50 | 345.38 | 356.25 | 229 | -14.62(-3.94%) |
Aug 09, 2017 | 378.75 | 378.75 | 358.12 | 370.88 | 273 | -22.88(-5.81%) |
Aug 08, 2017 | 393.75 | 397.50 | 386.25 | 393.75 | 88 | -7.50(-1.87%) |
Aug 07, 2017 | 393.75 | 405.00 | 393.75 | 401.25 | 280 | -3.75(-0.93%) |
Aug 04, 2017 | 412.50 | 412.50 | 401.25 | 405.00 | 162 | -3.75(-0.92%) |
Aug 03, 2017 | 412.50 | 427.50 | 397.50 | 408.75 | 237 | -3.75(-0.91%) |
Aug 02, 2017 | 405.00 | 415.88 | 405.00 | 412.50 | 95 | +0.00(+0.00%) |
Aug 01, 2017 | 420.00 | 423.75 | 401.25 | 412.50 | 239 | -7.50(-1.79%) |
Jul 31, 2017 | 412.50 | 427.50 | 405.00 | 420.00 | 285 | +7.50(+1.82%) |
Jul 28, 2017 | 413.51 | 442.50 | 408.75 | 412.50 | 314 | -11.25(-2.65%) |
Jul 27, 2017 | 431.25 | 442.50 | 405.00 | 423.75 | 546 | +18.75(+4.63%) |
Jul 26, 2017 | 420.00 | 425.66 | 401.25 | 405.00 | 298 | -22.50(-5.26%) |
Jul 25, 2017 | 435.00 | 435.00 | 420.00 | 427.50 | 194 | +7.50(+1.79%) |
Jul 24, 2017 | 427.50 | 427.54 | 405.00 | 420.00 | 189 | -3.75(-0.88%) |
Jul 21, 2017 | 431.25 | 446.25 | 393.75 | 423.75 | 658 | -26.25(-5.83%) |
Jul 20, 2017 | 462.30 | 423.75 | 450.00 | 1,109 | -18.75(-4.00%) | |
Jul 19, 2017 | 480.00 | 666.71 | 450.00 | 468.75 | 18,629 | +63.75(+15.74%) |
Jul 18, 2017 | 412.50 | 427.50 | 378.75 | 405.00 | 257 | -7.50(-1.82%) |
Jul 17, 2017 | 416.25 | 423.75 | 405.00 | 412.50 | 159 | +0.00(+0.00%) |
Jul 14, 2017 | 405.00 | 420.00 | 405.00 | 412.50 | 94 | -7.12(-1.70%) |
Jul 13, 2017 | 431.25 | 431.25 | 408.75 | 419.62 | 98 | -0.38(-0.09%) |
Jul 12, 2017 | 435.00 | 461.21 | 416.25 | 420.00 | 143 | -3.75(-0.88%) |
Jul 11, 2017 | 431.29 | 431.29 | 416.25 | 423.75 | 150 | -3.75(-0.88%) |
Jul 10, 2017 | 420.00 | 446.25 | 420.00 | 427.50 | 144 | -7.50(-1.72%) |
Jul 07, 2017 | 461.21 | 461.21 | 435.00 | 435.00 | 29 | -15.00(-3.33%) |
Jul 06, 2017 | 468.75 | 483.75 | 435.00 | 450.00 | 442 | -11.18(-2.42%) |
Jul 05, 2017 | 435.00 | 468.75 | 424.12 | 461.18 | 153 | +26.18(+6.02%) |
Jul 03, 2017 | 438.75 | 442.50 | 416.25 | 435.00 | 106 | -8.02(-1.81%) |
Jun 30, 2017 | 416.25 | 468.75 | 408.75 | 443.02 | 245 | +23.25(+5.54%) |
Jun 29, 2017 | 427.50 | 431.02 | 412.50 | 419.77 | 99 | -7.73(-1.81%) |
Jun 28, 2017 | 442.50 | 442.50 | 416.25 | 427.50 | 163 | -3.75(-0.87%) |
Jun 27, 2017 | 439.24 | 442.50 | 425.14 | 431.25 | 150 | -7.46(-1.70%) |
Jun 26, 2017 | 435.00 | 450.00 | 427.50 | 438.71 | 119 | -3.75(-0.85%) |
Jun 23, 2017 | 450.00 | 464.93 | 435.00 | 442.46 | 154 | -7.54(-1.67%) |
Jun 22, 2017 | 457.50 | 461.25 | 442.50 | 450.00 | 222 | -3.75(-0.83%) |
Jun 21, 2017 | 513.75 | 525.00 | 443.66 | 453.75 | 985 | -52.50(-10.37%) |
Jun 20, 2017 | 476.25 | 532.50 | 462.19 | 506.25 | 757 | +49.12(+10.75%) |
Jun 19, 2017 | 487.50 | 487.50 | 450.00 | 457.12 | 150 | -19.12(-4.02%) |
Jun 16, 2017 | 472.50 | 490.50 | 451.88 | 476.25 | 132 | -14.36(-2.93%) |
Jun 15, 2017 | 513.75 | 542.96 | 468.75 | 490.61 | 505 | -49.39(-9.15%) |
Jun 14, 2017 | 532.50 | 543.75 | 502.50 | 540.00 | 381 | +22.50(+4.35%) |
Jun 13, 2017 | 521.25 | 554.21 | 502.50 | 517.50 | 190 | -22.50(-4.17%) |
Jun 12, 2017 | 562.50 | 562.50 | 517.50 | 540.00 | 313 | -30.00(-5.26%) |
Jun 09, 2017 | 675.00 | 675.00 | 532.50 | 570.00 | 353 | -30.00(-5.00%) |
Jun 08, 2017 | 746.25 | 746.25 | 570.00 | 600.00 | 1,473 | -75.00(-11.11%) |
Jun 07, 2017 | 562.50 | 821.25 | 543.75 | 675.00 | 3,768 | +112.50(+20.00%) |
Jun 06, 2017 | 532.50 | 562.50 | 513.79 | 562.50 | 518 | +52.50(+10.29%) |
Jun 05, 2017 | 521.25 | 543.75 | 487.50 | 510.00 | 336 | +41.40(+8.83%) |
Jun 02, 2017 | 444.00 | 476.21 | 435.00 | 468.60 | 43 | +19.35(+4.31%) |
Jun 01, 2017 | 487.50 | 487.50 | 424.39 | 449.25 | 121 | -30.75(-6.41%) |
May 31, 2017 | 393.75 | 492.41 | 382.50 | 480.00 | 398 | +75.00(+18.52%) |
May 30, 2017 | 423.75 | 423.79 | 371.21 | 405.00 | 309 | -18.38(-4.34%) |
May 26, 2017 | 418.73 | 435.00 | 416.25 | 423.38 | 58 | -1.09(-0.26%) |
May 25, 2017 | 427.57 | 438.75 | 415.12 | 424.46 | 105 | -8.25(-1.91%) |
May 24, 2017 | 449.06 | 449.06 | 412.50 | 432.71 | 215 | -2.25(-0.52%) |
May 23, 2017 | 446.25 | 451.84 | 420.00 | 434.96 | 148 | -15.00(-3.33%) |
May 22, 2017 | 480.00 | 480.00 | 442.50 | 449.96 | 285 | +14.96(+3.44%) |
May 19, 2017 | 423.75 | 450.00 | 423.75 | 435.00 | 182 | +3.75(+0.87%) |
May 18, 2017 | 442.50 | 450.00 | 401.25 | 431.25 | 264 | -7.46(-1.70%) |
May 17, 2017 | 476.25 | 487.50 | 420.00 | 438.71 | 525 | -67.54(-13.34%) |
May 16, 2017 | 483.75 | 562.31 | 480.04 | 506.25 | 868 | +48.75(+10.66%) |
May 15, 2017 | 468.75 | 476.25 | 450.00 | 457.50 | 75 | -11.25(-2.40%) |
May 12, 2017 | 487.50 | 487.88 | 468.75 | 468.75 | 75 | -3.75(-0.79%) |
May 11, 2017 | 457.50 | 480.00 | 457.50 | 472.50 | 84 | -7.46(-1.55%) |
May 10, 2017 | 480.00 | 506.62 | 453.75 | 479.96 | 603 | +29.96(+6.66%) |
May 09, 2017 | 480.00 | 483.75 | 442.50 | 450.00 | 219 | -30.00(-6.25%) |
May 08, 2017 | 532.50 | 532.50 | 453.75 | 480.00 | 819 | -45.00(-8.57%) |
May 05, 2017 | 562.50 | 586.42 | 510.04 | 525.00 | 486 | -33.75(-6.04%) |
May 04, 2017 | 611.25 | 630.30 | 525.00 | 558.75 | 546 | -67.50(-10.78%) |
May 03, 2017 | 588.75 | 663.75 | 588.75 | 626.25 | 259 | -3.75(-0.60%) |
May 02, 2017 | 656.25 | 656.25 | 585.00 | 630.00 | 174 | -18.75(-2.89%) |
May 01, 2017 | 690.00 | 745.46 | 637.50 | 648.75 | 488 | +15.00(+2.37%) |
Apr 28, 2017 | 607.50 | 712.12 | 606.67 | 633.75 | 318 | +18.75(+3.05%) |
Apr 27, 2017 | 656.25 | 675.00 | 562.50 | 615.00 | 403 | -52.50(-7.87%) |
Apr 26, 2017 | 675.00 | 693.86 | 637.50 | 667.50 | 304 | -33.75(-4.81%) |
Apr 25, 2017 | 693.75 | 718.95 | 690.00 | 701.25 | 67 | +0.00(+0.00%) |
Apr 24, 2017 | 708.75 | 750.00 | 663.79 | 701.25 | 203 | -37.46(-5.07%) |
Apr 21, 2017 | 750.00 | 773.33 | 742.50 | 738.71 | 340 | -48.79(-6.20%) |
Apr 20, 2017 | 772.50 | 787.50 | 731.25 | 787.50 | 426 | -45.00(-5.41%) |
Apr 19, 2017 | 933.75 | 933.75 | 806.25 | 832.50 | 756 | -8.21(-0.98%) |
Apr 18, 2017 | 832.50 | 1009 | 811.42 | 840.71 | 1,653 | +38.21(+4.76%) |
Apr 17, 2017 | 832.50 | 832.50 | 791.25 | 802.50 | 91 | +3.75(+0.47%) |
Apr 13, 2017 | 802.50 | 842.21 | 787.50 | 798.75 | 93 | +11.25(+1.43%) |
Apr 12, 2017 | 817.50 | 821.25 | 787.50 | 787.50 | 193 | -41.25(-4.98%) |
Apr 11, 2017 | 836.25 | 858.75 | 821.25 | 828.75 | 134 | -20.74(-2.44%) |
Apr 10, 2017 | 850.20 | 872.06 | 843.75 | 849.49 | 63 | +1.99(+0.23%) |
Apr 07, 2017 | 836.25 | 858.75 | 825.00 | 847.50 | 134 | -11.25(-1.31%) |
Apr 06, 2017 | 945.00 | 945.00 | 855.00 | 858.75 | 446 | +3.75(+0.44%) |
Apr 05, 2017 | 900.00 | 903.75 | 851.25 | 855.00 | 217 | -37.50(-4.20%) |
Apr 04, 2017 | 922.50 | 952.50 | 885.00 | 892.50 | 173 | -37.50(-4.03%) |
Apr 03, 2017 | 1016 | 1016 | 911.25 | 930.00 | 206 | -56.25(-5.70%) |
Mar 31, 2017 | 956.25 | 1031 | 907.50 | 986.25 | 734 | -11.25(-1.13%) |
Mar 30, 2017 | 1162 | 1200 | 975.00 | 997.50 | 3,368 | -22.50(-2.21%) |
Mar 29, 2017 | 832.50 | 1234 | 832.50 | 1020 | 6,538 | +176.25(+20.89%) |
Mar 28, 2017 | 825.00 | 937.50 | 813.75 | 843.75 | 642 | +45.00(+5.63%) |
Mar 27, 2017 | 800.36 | 810.00 | 751.91 | 798.75 | 44 | -3.75(-0.47%) |
Mar 24, 2017 | 787.50 | 855.00 | 750.00 | 802.50 | 76 | +7.50(+0.94%) |
Mar 23, 2017 | 825.00 | 853.35 | 787.50 | 795.00 | 184 | -45.00(-5.36%) |
Mar 22, 2017 | 862.50 | 881.25 | 811.84 | 840.00 | 161 | -26.25(-3.03%) |
Mar 21, 2017 | 881.25 | 918.75 | 862.50 | 866.25 | 168 | -26.25(-2.94%) |
Mar 20, 2017 | 915.00 | 1009 | 877.88 | 892.50 | 1,052 | -22.50(-2.46%) |
Mar 17, 2017 | 870.00 | 920.62 | 870.00 | 915.00 | 104 | +26.25(+2.95%) |
Mar 16, 2017 | 885.00 | 933.75 | 866.25 | 888.75 | 120 | +26.25(+3.04%) |
Mar 15, 2017 | 888.75 | 903.71 | 862.50 | 862.50 | 180 | -33.71(-3.76%) |
Mar 14, 2017 | 907.50 | 922.46 | 885.00 | 896.21 | 177 | +7.46(+0.84%) |
Mar 13, 2017 | 963.75 | 963.75 | 885.00 | 888.75 | 232 | -48.75(-5.20%) |
Mar 10, 2017 | 971.25 | 1028 | 900.00 | 937.50 | 632 | +43.12(+4.82%) |
Mar 09, 2017 | 1012 | 1012 | 862.50 | 894.38 | 511 | -46.88(-4.98%) |
Mar 08, 2017 | 1001 | 1061 | 918.75 | 941.25 | 1,169 | -37.50(-3.83%) |
Mar 07, 2017 | 960.00 | 1436 | 960.00 | 978.75 | 14,059 | +86.25(+9.66%) |
Mar 06, 2017 | 918.75 | 918.75 | 843.75 | 892.50 | 109 | +30.00(+3.48%) |
Mar 03, 2017 | 930.00 | 956.25 | 855.00 | 862.50 | 287 | -67.50(-7.26%) |
Mar 02, 2017 | 937.50 | 1008 | 911.25 | 930.00 | 416 | -18.75(-1.98%) |
Mar 01, 2017 | 1005 | 1028 | 930.00 | 948.75 | 300 | -52.50(-5.24%) |
Feb 28, 2017 | 1080 | 1080 | 990.00 | 1001 | 280 | -18.75(-1.84%) |
Feb 27, 2017 | 1136 | 1170 | 993.75 | 1020 | 915 | +7.50(+0.74%) |
Feb 24, 2017 | 1129 | 1162 | 1012 | 1012 | 716 | -180.00(-15.09%) |
Feb 23, 2017 | 1260 | 1282 | 1192 | 1192 | 787 | -101.25(-7.83%) |
Feb 22, 2017 | 1335 | 1429 | 1256 | 1294 | 1,571 | -33.41(-2.52%) |
Feb 21, 2017 | 1312 | 1472 | 1305 | 1327 | 1,753 | -22.84(-1.69%) |
Feb 17, 2017 | 1350 | 1350 | 1350 | 0 | -191.25(-12.41%) | |
Feb 16, 2017 | 1361 | 1740 | 1294 | 1541 | 9,025 | -862.50(-35.88%) |
Feb 15, 2017 | 2550 | 2914 | 2404 | 2404 | 484 | -551.25(-18.65%) |
Feb 14, 2017 | 3938 | 4271 | 2869 | 2955 | 655 | -1158.75(-28.17%) |
Feb 13, 2017 | 2032 | 6262 | 1602 | 4114 | 2,652 | +2670.00(+184.94%) |
Feb 09, 2017 | 1444 | 1444 | 1444 | 0 | -93.75(-6.10%) | |
Feb 08, 2017 | 1440 | 1538 | 1440 | 1538 | 3 | -63.75(-3.98%) |
Feb 07, 2017 | 1612 | 1612 | 1579 | 1601 | 3 | -71.25(-4.26%) |
Feb 06, 2017 | 1440 | 1875 | 1440 | 1672 | 8 | -247.58(-12.89%) |
Feb 03, 2017 | 2194 | 2194 | 1769 | 1920 | 44 | -298.80(-13.47%) |
Feb 02, 2017 | 2348 | 2348 | 2145 | 2219 | 10 | -18.00(-0.80%) |
Feb 01, 2017 | 2244 | 2441 | 2115 | 2237 | 273 | -8.43(-0.38%) |
Jan 31, 2017 | 2138 | 2245 | 2138 | 2245 | 16 | +145.31(+6.92%) |
Jan 30, 2017 | 2100 | 2100 | 2100 | 2100 | 14 | +56.25(+2.75%) |
Jan 26, 2017 | 2044 | 2044 | 2044 | 0 | +0.00(+0.00%) | |
Jan 09, 2017 | 2044 | 2044 | 2044 | 0 | +168.75(+9.00%) | |
Jan 03, 2017 | 1875 | 1875 | 1875 | 0 | -168.75(-8.26%) | |
Dec 23, 2016 | 2044 | 2044 | 2044 | 0 | +0.00(+0.00%) | |
Dec 21, 2016 | 2044 | 2044 | 2044 | 0 | +56.25(+2.83%) | |
Dec 16, 2016 | 1988 | 1988 | 1988 | 0 | +0.00(+0.00%) |