Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 325.00 | 330.00 | 315.50 | 328.00 | 23,321 | +3.00(+0.92%) |
Aug 30, 2017 | 327.00 | 332.50 | 323.00 | 325.00 | 13,269 | -1.00(-0.31%) |
Aug 29, 2017 | 313.00 | 334.00 | 308.00 | 326.00 | 18,941 | +9.00(+2.84%) |
Aug 28, 2017 | 303.00 | 320.00 | 301.00 | 317.00 | 20,245 | +17.00(+5.67%) |
Aug 25, 2017 | 308.00 | 310.00 | 295.00 | 300.00 | 15,500 | -7.00(-2.28%) |
Aug 24, 2017 | 306.00 | 312.00 | 303.00 | 307.00 | 18,178 | +2.00(+0.66%) |
Aug 23, 2017 | 306.00 | 308.00 | 298.51 | 305.00 | 13,265 | -5.00(-1.61%) |
Aug 22, 2017 | 294.00 | 313.00 | 293.00 | 310.00 | 22,551 | +17.00(+5.80%) |
Aug 21, 2017 | 279.00 | 293.00 | 273.10 | 293.00 | 20,863 | +13.00(+4.64%) |
Aug 18, 2017 | 278.00 | 286.50 | 276.00 | 280.00 | 16,560 | +1.00(+0.36%) |
Aug 17, 2017 | 287.00 | 292.00 | 276.00 | 279.00 | 24,703 | -9.00(-3.12%) |
Aug 16, 2017 | 285.00 | 290.00 | 278.00 | 288.00 | 24,264 | +1.00(+0.35%) |
Aug 15, 2017 | 270.00 | 293.00 | 270.00 | 287.00 | 27,655 | +16.00(+5.90%) |
Aug 14, 2017 | 280.00 | 283.00 | 264.00 | 271.00 | 29,390 | -7.00(-2.52%) |
Aug 11, 2017 | 240.00 | 288.00 | 240.00 | 278.00 | 51,745 | +37.00(+15.35%) |
Aug 10, 2017 | 256.00 | 256.00 | 239.00 | 241.00 | 32,746 | -15.50(-6.04%) |
Aug 09, 2017 | 284.00 | 285.50 | 246.00 | 256.50 | 51,120 | -35.50(-12.16%) |
Aug 08, 2017 | 301.00 | 308.00 | 291.00 | 292.00 | 22,426 | -7.00(-2.34%) |
Aug 07, 2017 | 296.00 | 305.00 | 286.00 | 299.00 | 23,390 | +2.00(+0.67%) |
Aug 04, 2017 | 300.00 | 286.00 | 297.00 | 19,880 | +11.00(+3.85%) | |
Aug 03, 2017 | 290.00 | 294.60 | 283.50 | 286.00 | 16,376 | -4.00(-1.38%) |
Aug 02, 2017 | 300.00 | 304.00 | 283.00 | 290.00 | 26,627 | -8.00(-2.68%) |
Aug 01, 2017 | 310.00 | 310.00 | 296.00 | 298.00 | 17,914 | -8.00(-2.61%) |
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%) |