Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 360.00 | 360.00 | 360.00 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 369.00 | 375.00 | 345.03 | 360.00 | 151 | -6.00(-1.64%) |
Dec 27, 2017 | 364.50 | 369.00 | 351.00 | 366.00 | 74 | +3.00(+0.83%) |
Dec 26, 2017 | 360.09 | 363.00 | 345.03 | 363.00 | 172 | +6.00(+1.68%) |
Dec 22, 2017 | 342.03 | 369.30 | 339.00 | 357.00 | 139 | -12.00(-3.25%) |
Dec 21, 2017 | 354.00 | 376.14 | 342.00 | 369.00 | 195 | +23.97(+6.95%) |
Dec 20, 2017 | 330.00 | 432.00 | 297.00 | 345.03 | 1,491 | +21.03(+6.49%) |
Dec 19, 2017 | 348.00 | 354.00 | 315.00 | 324.00 | 139 | -15.00(-4.42%) |
Dec 18, 2017 | 348.00 | 348.00 | 309.00 | 339.00 | 229 | +12.00(+3.67%) |
Dec 15, 2017 | 357.00 | 363.00 | 324.00 | 327.00 | 245 | -33.00(-9.17%) |
Dec 14, 2017 | 356.70 | 431.97 | 342.00 | 360.00 | 1,388 | +30.00(+9.09%) |
Dec 13, 2017 | 330.00 | 354.00 | 319.26 | 330.00 | 43 | -6.00(-1.79%) |
Dec 12, 2017 | 339.00 | 339.00 | 327.00 | 336.00 | 69 | -6.00(-1.75%) |
Dec 11, 2017 | 363.00 | 363.00 | 336.00 | 342.00 | 30 | -7.08(-2.03%) |
Dec 08, 2017 | 357.00 | 357.00 | 333.00 | 349.08 | 58 | -1.92(-0.55%) |
Dec 07, 2017 | 354.00 | 367.56 | 324.00 | 351.00 | 83 | -3.00(-0.85%) |
Dec 06, 2017 | 368.70 | 368.70 | 354.00 | 354.00 | 88 | -12.00(-3.28%) |
Dec 05, 2017 | 369.00 | 374.91 | 366.00 | 366.00 | 26 | +0.00(+0.00%) |
Dec 04, 2017 | 387.00 | 405.00 | 360.00 | 366.00 | 109 | -21.00(-5.43%) |
Dec 01, 2017 | 382.26 | 393.00 | 366.00 | 387.00 | 74 | -3.00(-0.77%) |
Nov 30, 2017 | 408.00 | 412.50 | 375.00 | 390.00 | 91 | -18.00(-4.41%) |
Nov 29, 2017 | 372.00 | 420.00 | 363.00 | 408.00 | 99 | +45.00(+12.40%) |
Nov 28, 2017 | 360.00 | 372.00 | 360.00 | 363.00 | 104 | -3.42(-0.93%) |
Nov 27, 2017 | 387.00 | 387.00 | 363.00 | 366.42 | 65 | -20.58(-5.32%) |
Nov 24, 2017 | 381.03 | 387.00 | 363.00 | 387.00 | 39 | +7.47(+1.97%) |
Nov 22, 2017 | 369.00 | 384.00 | 360.00 | 379.53 | 105 | +7.53(+2.02%) |
Nov 21, 2017 | 378.00 | 384.72 | 360.00 | 372.00 | 67 | -17.82(-4.57%) |
Nov 20, 2017 | 411.00 | 415.20 | 378.00 | 389.82 | 98 | -21.18(-5.15%) |
Nov 17, 2017 | 408.00 | 420.00 | 399.00 | 411.00 | 143 | +3.00(+0.74%) |
Nov 16, 2017 | 390.00 | 420.00 | 378.00 | 408.00 | 84 | +30.00(+7.94%) |
Nov 15, 2017 | 360.00 | 416.76 | 354.00 | 378.00 | 84 | -33.00(-8.03%) |
Nov 14, 2017 | 411.00 | 411.00 | 378.00 | 411.00 | 127 | +6.00(+1.48%) |
Nov 13, 2017 | 393.00 | 408.00 | 366.00 | 405.00 | 314 | +9.00(+2.27%) |
Nov 10, 2017 | 405.00 | 440.16 | 393.00 | 396.00 | 1,366 | -12.00(-2.94%) |
Nov 09, 2017 | 406.95 | 417.00 | 406.95 | 408.00 | 29 | +0.00(+0.00%) |
Nov 08, 2017 | 420.00 | 420.00 | 408.00 | 408.00 | 71 | +3.00(+0.74%) |
Nov 07, 2017 | 396.00 | 413.97 | 393.00 | 405.00 | 158 | -5.97(-1.45%) |
Nov 06, 2017 | 426.00 | 428.97 | 390.00 | 410.97 | 82 | -7.29(-1.74%) |
Nov 03, 2017 | 465.00 | 465.00 | 396.03 | 418.26 | 785 | -70.74(-14.47%) |
Nov 02, 2017 | 480.00 | 501.24 | 420.00 | 489.00 | 284 | -18.00(-3.55%) |
Nov 01, 2017 | 611.43 | 611.43 | 480.00 | 507.00 | 461 | -78.00(-13.33%) |
Oct 31, 2017 | 576.00 | 612.00 | 570.00 | 585.00 | 156 | +14.97(+2.63%) |
Oct 30, 2017 | 588.51 | 615.00 | 570.00 | 570.03 | 90 | -26.97(-4.52%) |
Oct 27, 2017 | 615.00 | 639.00 | 585.00 | 597.00 | 110 | -38.70(-6.09%) |
Oct 26, 2017 | 583.89 | 639.00 | 583.89 | 635.70 | 144 | +20.70(+3.37%) |
Oct 25, 2017 | 618.00 | 636.00 | 594.30 | 615.00 | 141 | -6.00(-0.97%) |
Oct 24, 2017 | 609.00 | 645.00 | 573.30 | 621.00 | 99 | +45.00(+7.81%) |
Oct 23, 2017 | 547.32 | 660.00 | 540.00 | 576.00 | 416 | +24.00(+4.35%) |
Oct 20, 2017 | 557.52 | 572.85 | 546.00 | 552.00 | 46 | +6.00(+1.10%) |
Oct 19, 2017 | 591.00 | 591.00 | 540.00 | 546.00 | 52 | -21.00(-3.70%) |
Oct 18, 2017 | 600.00 | 600.00 | 561.00 | 567.00 | 57 | -3.00(-0.53%) |
Oct 17, 2017 | 615.00 | 630.00 | 546.00 | 570.00 | 158 | -12.00(-2.06%) |
Oct 16, 2017 | 600.00 | 603.03 | 576.00 | 582.00 | 200 | -27.00(-4.43%) |
Oct 13, 2017 | 643.80 | 687.00 | 588.00 | 609.00 | 262 | -21.00(-3.33%) |
Oct 12, 2017 | 735.00 | 765.00 | 603.00 | 630.00 | 1,223 | -39.00(-5.83%) |
Oct 11, 2017 | 551.40 | 794.25 | 540.00 | 669.00 | 1,486 | +105.00(+18.62%) |
Oct 10, 2017 | 556.11 | 580.20 | 540.00 | 564.00 | 114 | -24.00(-4.08%) |
Oct 09, 2017 | 588.54 | 612.00 | 555.00 | 588.00 | 94 | +6.00(+1.03%) |
Oct 06, 2017 | 569.97 | 623.28 | 549.00 | 582.00 | 145 | +42.00(+7.78%) |
Oct 05, 2017 | 540.00 | 561.00 | 510.00 | 540.00 | 168 | +6.00(+1.12%) |
Oct 04, 2017 | 540.00 | 593.10 | 525.00 | 534.00 | 156 | +3.00(+0.56%) |
Oct 03, 2017 | 600.00 | 603.00 | 453.00 | 531.00 | 299 | -75.00(-12.38%) |
Oct 02, 2017 | 636.84 | 663.00 | 600.00 | 606.00 | 111 | -42.00(-6.48%) |
Sep 29, 2017 | 699.00 | 699.00 | 630.00 | 648.00 | 323 | -42.18(-6.11%) |
Sep 28, 2017 | 573.00 | 699.00 | 546.00 | 690.18 | 1,687 | +150.18(+27.81%) |
Sep 27, 2017 | 549.00 | 565.68 | 534.00 | 540.00 | 80 | -21.00(-3.74%) |
Sep 26, 2017 | 537.00 | 571.50 | 537.00 | 561.00 | 78 | -6.00(-1.06%) |
Sep 25, 2017 | 594.00 | 612.00 | 558.00 | 567.00 | 79 | -6.00(-1.05%) |
Sep 22, 2017 | 561.00 | 573.00 | 540.18 | 573.00 | 79 | +21.00(+3.80%) |
Sep 21, 2017 | 595.65 | 595.65 | 543.00 | 552.00 | 50 | -6.00(-1.08%) |
Sep 20, 2017 | 546.00 | 588.66 | 546.00 | 558.00 | 31 | -15.00(-2.62%) |
Sep 19, 2017 | 621.00 | 626.52 | 546.00 | 573.00 | 149 | -51.00(-8.17%) |
Sep 18, 2017 | 624.00 | 672.00 | 624.00 | 624.00 | 80 | +15.00(+2.46%) |
Sep 15, 2017 | 660.00 | 693.00 | 609.00 | 609.00 | 236 | -51.00(-7.73%) |
Sep 14, 2017 | 669.00 | 708.00 | 660.00 | 660.00 | 107 | -36.00(-5.17%) |
Sep 13, 2017 | 690.00 | 708.00 | 666.30 | 696.00 | 161 | -12.00(-1.69%) |
Sep 12, 2017 | 660.00 | 708.00 | 648.00 | 708.00 | 198 | +39.00(+5.83%) |
Sep 11, 2017 | 699.00 | 699.00 | 648.00 | 669.00 | 86 | -9.00(-1.33%) |
Sep 08, 2017 | 690.00 | 690.00 | 660.00 | 678.00 | 117 | -3.00(-0.44%) |
Sep 07, 2017 | 660.00 | 687.00 | 630.03 | 681.00 | 112 | +12.00(+1.79%) |
Sep 06, 2017 | 684.00 | 696.00 | 645.00 | 669.00 | 161 | -3.00(-0.45%) |
Sep 05, 2017 | 684.00 | 687.00 | 645.00 | 672.00 | 112 | +9.00(+1.36%) |
Sep 01, 2017 | 684.69 | 707.79 | 660.00 | 663.00 | 218 | -21.00(-3.07%) |
Aug 31, 2017 | 697.50 | 723.00 | 675.00 | 684.00 | 884 | -12.00(-1.72%) |
Aug 30, 2017 | 708.00 | 708.00 | 675.00 | 696.00 | 306 | +0.00(+0.00%) |
Aug 29, 2017 | 690.00 | 708.00 | 660.00 | 696.00 | 829 | +6.00(+0.87%) |
Aug 28, 2017 | 708.00 | 711.00 | 660.00 | 690.00 | 282 | -21.00(-2.95%) |
Aug 25, 2017 | 705.00 | 717.00 | 699.00 | 711.00 | 188 | +0.00(+0.00%) |
Aug 24, 2017 | 714.00 | 720.00 | 690.00 | 711.00 | 495 | -3.00(-0.42%) |
Aug 23, 2017 | 735.00 | 735.00 | 693.00 | 714.00 | 1,883 | -627.00(-46.76%) |
Aug 22, 2017 | 1410 | 1569 | 1143 | 1341 | 160 | -246.00(-15.50%) |
Aug 21, 2017 | 1572 | 1680 | 1344 | 1587 | 67 | +138.00(+9.52%) |
Aug 18, 2017 | 1599 | 1639 | 1323 | 1449 | 28 | -57.00(-3.78%) |
Aug 17, 2017 | 1200 | 1728 | 1200 | 1506 | 107 | +309.00(+25.81%) |
Aug 16, 2017 | 1053 | 1254 | 1025 | 1197 | 31 | +69.00(+6.12%) |
Aug 15, 2017 | 1266 | 1275 | 1005 | 1128 | 64 | -138.00(-10.90%) |
Aug 14, 2017 | 1242 | 1305 | 1242 | 1266 | 41 | -42.03(-3.21%) |
Aug 11, 2017 | 1467 | 1467 | 1242 | 1308 | 52 | -101.97(-7.23%) |
Aug 10, 2017 | 1731 | 1731 | 1350 | 1410 | 45 | -141.00(-9.09%) |
Aug 09, 2017 | 1320 | 1560 | 1320 | 1551 | 55 | +237.00(+18.04%) |
Aug 08, 2017 | 1446 | 1452 | 1305 | 1314 | 21 | -144.00(-9.88%) |
Aug 07, 2017 | 1410 | 1551 | 1392 | 1458 | 12 | +36.75(+2.59%) |
Aug 04, 2017 | 1353 | 1428 | 1353 | 1421 | 15 | -6.75(-0.47%) |
Aug 03, 2017 | 1653 | 1653 | 1350 | 1428 | 155 | -252.00(-15.00%) |
Aug 02, 2017 | 1860 | 1860 | 1668 | 1680 | 68 | -93.00(-5.25%) |
Aug 01, 2017 | 2250 | 2400 | 1650 | 1773 | 264 | -687.00(-27.93%) |
Jul 31, 2017 | 2949 | 2977 | 2460 | 2460 | 70 | -489.00(-16.58%) |
Jul 28, 2017 | 3090 | 3120 | 2949 | 2949 | 8 | -48.06(-1.60%) |
Jul 27, 2017 | 3221 | 3277 | 2924 | 2997 | 35 | -245.73(-7.58%) |
Jul 26, 2017 | 3534 | 3534 | 3072 | 3243 | 41 | -129.21(-3.83%) |
Jul 25, 2017 | 3377 | 3411 | 3372 | 3372 | 4 | +39.00(+1.17%) |
Jul 24, 2017 | 3442 | 3442 | 3300 | 3333 | 9 | -72.00(-2.11%) |
Jul 21, 2017 | 3382 | 3465 | 3382 | 3405 | 10 | -60.00(-1.73%) |
Jul 20, 2017 | 3525 | 3600 | 3510 | 3465 | 25 | -60.00(-1.70%) |
Jul 19, 2017 | 3371 | 3600 | 3371 | 3525 | 13 | -25.11(-0.71%) |
Jul 18, 2017 | 3516 | 3584 | 3360 | 3550 | 12 | +162.24(+4.79%) |
Jul 17, 2017 | 3450 | 3507 | 3360 | 3388 | 10 | -83.13(-2.39%) |
Jul 14, 2017 | 3744 | 3744 | 3450 | 3471 | 19 | +51.00(+1.49%) |
Jul 13, 2017 | 3702 | 3750 | 3420 | 3420 | 19 | -263.97(-7.17%) |
Jul 12, 2017 | 3840 | 3840 | 3360 | 3684 | 26 | +89.97(+2.50%) |
Jul 11, 2017 | 3600 | 3600 | 3296 | 3594 | 46 | +222.00(+6.58%) |
Jul 10, 2017 | 3045 | 3810 | 3030 | 3372 | 52 | +43.02(+1.29%) |
Jul 07, 2017 | 4500 | 4500 | 3030 | 3329 | 127 | -1411.02(-29.77%) |
Jul 06, 2017 | 6000 | 6000 | 4620 | 4740 | 67 | -1290.00(-21.39%) |
Jul 05, 2017 | 4245 | 8448 | 4245 | 6030 | 255 | +2399.97(+66.11%) |
Jul 03, 2017 | 3975 | 3975 | 3630 | 3630 | 23 | +930.03(+34.45%) |