Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 12.10 | 12.30 | 11.91 | 12.28 | 1,407,743 | +0.32(+2.67%) |
May 30, 2018 | 12.25 | 12.40 | 11.76 | 11.96 | 1,789,650 | -0.19(-1.56%) |
May 29, 2018 | 12.45 | 12.60 | 11.91 | 12.15 | 2,226,461 | +0.00(+0.00%) |
May 25, 2018 | 12.15 | 12.15 | 12.15 | 0 | -0.09(-0.74%) | |
May 24, 2018 | 11.55 | 12.28 | 11.55 | 12.24 | 2,257,871 | +0.02(+0.16%) |
May 23, 2018 | 12.86 | 12.90 | 11.56 | 12.22 | 6,441,486 | -0.86(-6.57%) |
May 22, 2018 | 13.31 | 13.35 | 13.08 | 13.08 | 1,926,438 | -0.53(-3.89%) |
May 21, 2018 | 13.96 | 13.98 | 13.54 | 13.61 | 1,253,617 | +0.07(+0.55%) |
May 18, 2018 | 13.54 | 13.82 | 13.10 | 13.54 | 1,947,860 | +0.01(+0.04%) |
May 17, 2018 | 13.77 | 13.92 | 13.49 | 13.53 | 1,590,529 | -0.22(-1.60%) |
May 16, 2018 | 13.90 | 13.99 | 13.55 | 13.75 | 2,136,296 | -0.50(-3.51%) |
May 15, 2018 | 14.59 | 14.68 | 13.90 | 14.25 | 1,953,235 | -0.25(-1.72%) |
May 14, 2018 | 13.97 | 14.75 | 13.81 | 14.50 | 2,890,429 | +0.40(+2.84%) |
May 11, 2018 | 13.71 | 14.19 | 13.36 | 14.10 | 3,952,731 | -0.48(-3.29%) |
May 10, 2018 | 15.20 | 15.20 | 14.36 | 14.58 | 2,666,364 | -0.39(-2.61%) |
May 09, 2018 | 15.02 | 15.17 | 14.90 | 14.97 | 2,343,370 | +0.26(+1.77%) |
May 08, 2018 | 14.67 | 14.71 | 14.36 | 14.71 | 2,462,899 | -0.26(-1.74%) |
May 07, 2018 | 14.97 | 15.14 | 14.61 | 14.97 | 3,125,634 | -0.62(-3.98%) |
May 04, 2018 | 15.53 | 15.70 | 15.26 | 15.59 | 2,529,075 | +0.39(+2.57%) |
May 03, 2018 | 14.89 | 15.64 | 14.89 | 15.20 | 3,854,055 | +0.76(+5.26%) |
May 02, 2018 | 14.90 | 15.15 | 14.30 | 14.44 | 2,087,751 | -0.50(-3.35%) |
May 01, 2018 | 15.30 | 15.33 | 14.76 | 14.94 | 2,554,877 | -0.91(-5.74%) |
Apr 30, 2018 | 16.14 | 16.24 | 15.62 | 15.85 | 2,348,925 | +0.35(+2.26%) |
Apr 27, 2018 | 15.99 | 16.20 | 15.37 | 15.50 | 3,294,509 | +0.15(+0.98%) |
Apr 26, 2018 | 14.90 | 15.55 | 14.50 | 15.35 | 3,008,876 | +0.28(+1.86%) |
Apr 25, 2018 | 15.93 | 15.93 | 13.90 | 15.07 | 6,974,751 | -1.81(-10.72%) |
Apr 24, 2018 | 16.14 | 16.88 | 16.00 | 16.88 | 5,614,493 | +1.63(+10.69%) |
Apr 23, 2018 | 15.41 | 15.55 | 15.01 | 15.25 | 3,006,712 | +0.40(+2.69%) |
Apr 20, 2018 | 14.56 | 14.85 | 14.25 | 14.85 | 4,060,123 | +1.20(+8.79%) |
Apr 19, 2018 | 13.40 | 13.88 | 13.35 | 13.65 | 2,516,055 | +0.41(+3.10%) |
Apr 18, 2018 | 12.97 | 13.25 | 12.75 | 13.24 | 2,134,557 | +0.81(+6.52%) |
Apr 17, 2018 | 13.37 | 13.55 | 12.19 | 12.43 | 3,136,711 | -0.75(-5.69%) |
Apr 16, 2018 | 13.60 | 13.60 | 12.77 | 13.18 | 2,480,680 | -0.34(-2.51%) |
Apr 13, 2018 | 13.20 | 13.52 | 13.00 | 13.52 | 4,595,658 | +1.04(+8.33%) |
Apr 12, 2018 | 12.64 | 12.85 | 11.90 | 12.48 | 4,328,163 | +1.00(+8.71%) |
Apr 11, 2018 | 11.05 | 11.54 | 11.00 | 11.48 | 2,214,684 | +0.43(+3.89%) |
Apr 10, 2018 | 10.72 | 11.14 | 10.56 | 11.05 | 2,322,218 | +0.50(+4.74%) |
Apr 09, 2018 | 10.80 | 10.98 | 10.54 | 10.55 | 2,137,848 | +0.00(+0.00%) |
Apr 06, 2018 | 10.67 | 10.83 | 10.45 | 10.55 | 2,934,548 | -0.46(-4.18%) |
Apr 05, 2018 | 10.79 | 11.29 | 10.44 | 11.01 | 3,308,872 | -0.11(-0.99%) |
Apr 04, 2018 | 11.60 | 11.91 | 11.01 | 11.12 | 3,450,871 | -1.55(-12.23%) |
Apr 03, 2018 | 11.45 | 12.84 | 11.44 | 12.67 | 3,808,861 | +1.48(+13.23%) |
Apr 02, 2018 | 10.23 | 11.32 | 10.23 | 11.19 | 3,366,176 | +0.70(+6.67%) |
Mar 29, 2018 | 10.49 | 10.49 | 10.49 | 0 | -0.79(-7.00%) | |
Mar 28, 2018 | 11.94 | 12.10 | 11.11 | 11.28 | 3,885,889 | -0.67(-5.61%) |
Mar 27, 2018 | 12.55 | 13.15 | 11.74 | 11.95 | 4,114,409 | -0.66(-5.23%) |
Mar 26, 2018 | 13.20 | 13.30 | 12.25 | 12.61 | 4,264,022 | -1.11(-8.09%) |
Mar 23, 2018 | 13.61 | 14.39 | 13.50 | 13.72 | 2,319,132 | -0.37(-2.63%) |
Mar 22, 2018 | 14.35 | 14.60 | 13.85 | 14.09 | 2,364,270 | -0.66(-4.47%) |
Mar 21, 2018 | 14.78 | 15.59 | 14.26 | 14.75 | 4,044,044 | +0.15(+1.03%) |
Mar 20, 2018 | 13.79 | 14.60 | 13.65 | 14.60 | 3,474,798 | +1.00(+7.35%) |
Mar 19, 2018 | 13.94 | 14.60 | 13.46 | 13.60 | 3,263,841 | -0.63(-4.43%) |
Mar 16, 2018 | 13.85 | 14.50 | 13.64 | 14.23 | 3,515,383 | +0.77(+5.72%) |
Mar 15, 2018 | 13.20 | 13.54 | 12.91 | 13.46 | 3,971,861 | +0.16(+1.16%) |
Mar 14, 2018 | 14.15 | 14.34 | 13.28 | 13.30 | 5,493,265 | -1.50(-10.10%) |
Mar 13, 2018 | 15.23 | 15.38 | 14.52 | 14.80 | 2,607,587 | -0.36(-2.37%) |
Mar 12, 2018 | 15.87 | 15.01 | 15.16 | 3,085,645 | +0.17(+1.13%) | |
Mar 09, 2018 | 14.61 | 15.49 | 14.53 | 14.99 | 4,362,168 | -0.75(-4.77%) |
Mar 08, 2018 | 15.61 | 16.29 | 14.91 | 15.74 | 4,784,385 | +0.00(+0.00%) |
Mar 07, 2018 | 17.36 | 14.80 | 15.74 | 7,850,750 | -1.42(-8.27%) | |
Mar 06, 2018 | 17.68 | 17.90 | 17.02 | 17.16 | 3,915,040 | -1.45(-7.79%) |
Mar 05, 2018 | 18.71 | 18.90 | 18.30 | 18.61 | 3,143,133 | +0.61(+3.39%) |
Mar 02, 2018 | 17.93 | 18.05 | 17.32 | 18.00 | 1,998,813 | -0.10(-0.55%) |
Mar 01, 2018 | 17.94 | 18.15 | 17.68 | 18.10 | 2,036,547 | +0.27(+1.51%) |
Feb 28, 2018 | 17.86 | 18.10 | 17.54 | 17.83 | 2,028,532 | -0.33(-1.82%) |
Feb 27, 2018 | 18.55 | 18.76 | 18.06 | 18.16 | 3,504,878 | +0.34(+1.91%) |
Feb 26, 2018 | 18.05 | 18.19 | 17.51 | 17.82 | 4,027,363 | +0.61(+3.54%) |
Feb 23, 2018 | 17.72 | 18.25 | 17.13 | 17.21 | 4,660,164 | +0.29(+1.71%) |
Feb 22, 2018 | 17.24 | 16.92 | 6,643,852 | -0.94(-5.26%) | ||
Feb 21, 2018 | 18.19 | 18.70 | 17.75 | 17.86 | 5,963,642 | -2.13(-10.66%) |
Feb 20, 2018 | 20.06 | 20.33 | 19.55 | 19.99 | 6,919,252 | +2.23(+12.56%) |
Feb 16, 2018 | 17.76 | 17.76 | 17.76 | 0 | -0.88(-4.72%) | |
Feb 15, 2018 | 17.36 | 19.40 | 17.36 | 18.64 | 9,015,808 | +2.20(+13.38%) |
Feb 14, 2018 | 15.21 | 16.59 | 15.20 | 16.44 | 6,482,816 | +2.05(+14.25%) |
Feb 13, 2018 | 14.70 | 14.70 | 14.05 | 14.39 | 2,317,114 | -0.48(-3.23%) |
Feb 12, 2018 | 14.66 | 15.05 | 14.37 | 14.87 | 4,172,032 | +0.53(+3.70%) |
Feb 09, 2018 | 14.60 | 14.67 | 13.54 | 14.34 | 3,938,123 | +0.39(+2.83%) |
Feb 08, 2018 | 14.66 | 14.95 | 13.83 | 13.95 | 5,211,696 | +0.26(+1.86%) |
Feb 07, 2018 | 13.10 | 13.89 | 13.05 | 13.69 | 9,820,615 | +1.38(+11.21%) |
Feb 06, 2018 | 10.15 | 12.75 | 10.00 | 12.31 | 9,410,048 | +2.19(+21.64%) |
Feb 05, 2018 | 10.96 | 11.00 | 9.600 | 10.12 | 11,618,412 | -1.88(-15.67%) |
Feb 02, 2018 | 11.89 | 13.10 | 11.64 | 12.00 | 10,203,583 | -1.11(-8.47%) |
Feb 01, 2018 | 14.25 | 14.25 | 12.05 | 13.11 | 12,841,735 | -2.48(-15.91%) |
Jan 31, 2018 | 17.40 | 17.40 | 14.75 | 15.59 | 8,460,770 | -1.92(-10.97%) |
Jan 30, 2018 | 18.50 | 18.50 | 17.31 | 17.51 | 5,061,831 | -1.63(-8.52%) |
Jan 29, 2018 | 18.79 | 19.60 | 18.77 | 19.14 | 4,823,899 | -1625.86(-98.84%) |
Jan 26, 2018 | 1631 | 1675 | 1600 | 1645 | 32,166 | -40.00(-2.37%) |
Jan 25, 2018 | 1673 | 1696 | 1651 | 1685 | 25,926 | +14.95(+0.90%) |
Jan 24, 2018 | 1699 | 1733 | 1650 | 1670 | 34,783 | +17.40(+1.05%) |
Jan 23, 2018 | 1656 | 1717 | 1610 | 1653 | 59,581 | -33.35(-1.98%) |
Jan 22, 2018 | 1692 | 1735 | 1610 | 1686 | 49,758 | -82.03(-4.64%) |
Jan 19, 2018 | 1898 | 1905 | 1721 | 1768 | 74,158 | -88.97(-4.79%) |
Jan 18, 2018 | 1817 | 1869 | 1775 | 1857 | 94,488 | +221.00(+13.51%) |
Jan 17, 2018 | 1535 | 1658 | 1419 | 1636 | 171,970 | -100.00(-5.76%) |
Jan 16, 2018 | 1650 | 1841 | 1650 | 1736 | 110,509 | -234.00(-11.88%) |
Jan 12, 2018 | 1970 | 1970 | 1970 | 0 | +261.99(+15.34%) | |
Jan 11, 2018 | 1877 | 1924 | 1686 | 1708 | 134,580 | -252.99(-12.90%) |
Jan 10, 2018 | 2125 | 1955 | 1961 | 107,135 | -199.00(-9.21%) | |
Jan 09, 2018 | 2060 | 2240 | 2060 | 2160 | 52,368 | -44.73(-2.03%) |
Jan 08, 2018 | 2170 | 2293 | 2030 | 2205 | 87,459 | -133.15(-5.70%) |
Jan 05, 2018 | 2428 | 2476 | 2320 | 2338 | 80,844 | +133.88(+6.07%) |
Jan 04, 2018 | 2200 | 2278 | 2101 | 2204 | 53,875 | -51.00(-2.26%) |
Jan 03, 2018 | 2400 | 2444 | 2228 | 2255 | 84,108 | -6.50(-0.29%) |
Jan 02, 2018 | 1932 | 2320 | 1932 | 2262 | 117,396 | +245.50(+12.18%) |
Dec 29, 2017 | 2016 | 2016 | 2016 | 0 | +79.00(+4.08%) | |
Dec 28, 2017 | 1944 | 2117 | 1865 | 1937 | 104,924 | -213.00(-9.91%) |
Dec 27, 2017 | 2437 | 2440 | 2040 | 2150 | 129,202 | -210.00(-8.90%) |
Dec 26, 2017 | 2270 | 2488 | 2230 | 2360 | 183,667 | +370.00(+18.59%) |
Dec 22, 2017 | 1349 | 2015 | 1155 | 1990 | 332,871 | +218.00(+12.30%) |
Dec 21, 2017 | 2210 | 2244 | 1762 | 1772 | 282,615 | -611.00(-25.64%) |
Dec 20, 2017 | 2866 | 2926 | 2272 | 2383 | 266,626 | -637.99(-21.12%) |
Dec 19, 2017 | 3523 | 2630 | 3021 | 256,116 | -442.01(-12.76%) | |
Dec 18, 2017 | 2900 | 3485 | 2860 | 3463 | 229,079 | +764.00(+28.31%) |
Dec 15, 2017 | 2550 | 2750 | 2470 | 2699 | 147,202 | +324.01(+13.64%) |
Dec 14, 2017 | 2355 | 2461 | 2252 | 2375 | 107,456 | +39.99(+1.71%) |
Dec 13, 2017 | 2351 | 2549 | 2100 | 2335 | 263,761 | +62.00(+2.73%) |
Dec 12, 2017 | 1893 | 2327 | 1880 | 2273 | 235,966 | +422.76(+22.85%) |
Dec 11, 2017 | 1749 | 1860 | 1740 | 1850 | 161,205 | +200.34(+12.14%) |
Dec 08, 2017 | 1713 | 1798 | 1640 | 1650 | 164,520 | -170.11(-9.35%) |
Dec 07, 2017 | 1830 | 1900 | 1740 | 1820 | 244,107 | +148.01(+8.85%) |
Dec 06, 2017 | 1738 | 1750 | 1565 | 1672 | 190,481 | +98.12(+6.23%) |
Dec 05, 2017 | 1880 | 1906 | 1350 | 1574 | 295,516 | -251.11(-13.76%) |
Dec 04, 2017 | 1782 | 1830 | 1760 | 1825 | 124,991 | +159.99(+9.61%) |
Dec 01, 2017 | 1699 | 1724 | 1585 | 1665 | 123,219 | +144.00(+9.47%) |
Nov 30, 2017 | 1590 | 1358 | 1521 | 173,866 | -42.00(-2.69%) | |
Nov 29, 2017 | 1737 | 1815 | 1350 | 1563 | 338,813 | +92.99(+6.33%) |
Nov 28, 2017 | 1436 | 1611 | 1425 | 1470 | 231,657 | +141.01(+10.61%) |
Nov 27, 2017 | 1357 | 1200 | 1329 | 181,615 | +254.99(+23.74%) | |
Nov 24, 2017 | 999.90 | 1075 | 997.00 | 1074 | 48,756 | +79.01(+7.94%) |
Nov 22, 2017 | 976.70 | 998.00 | 922.00 | 995.00 | 49,843 | +23.80(+2.45%) |
Nov 21, 2017 | 968.25 | 982.00 | 956.01 | 971.20 | 53,293 | +11.20(+1.17%) |
Nov 20, 2017 | 949.75 | 970.00 | 949.50 | 960.00 | 59,875 | +54.50(+6.02%) |
Nov 17, 2017 | 920.00 | 940.01 | 904.01 | 905.50 | 55,769 | +2.50(+0.28%) |
Nov 16, 2017 | 886.75 | 915.00 | 886.50 | 903.00 | 54,519 | +33.00(+3.79%) |
Nov 15, 2017 | 860.00 | 885.00 | 850.00 | 870.00 | 64,587 | +70.00(+8.75%) |
Nov 14, 2017 | 858.80 | 869.50 | 785.50 | 800.00 | 76,149 | -57.00(-6.65%) |
Nov 13, 2017 | 872.68 | 904.97 | 856.00 | 857.00 | 69,393 | -23.00(-2.61%) |
Nov 10, 2017 | 879.90 | 921.49 | 869.74 | 880.00 | 84,542 | -46.25(-4.99%) |
Nov 09, 2017 | 913.70 | 930.74 | 900.00 | 926.25 | 35,307 | +5.25(+0.57%) |
Nov 08, 2017 | 936.27 | 965.00 | 905.00 | 921.00 | 115,291 | +22.00(+2.45%) |
Nov 07, 2017 | 907.50 | 910.00 | 882.50 | 899.00 | 54,663 | -25.01(-2.71%) |
Nov 06, 2017 | 959.00 | 979.90 | 888.00 | 924.01 | 99,760 | -25.99(-2.74%) |
Nov 03, 2017 | 967.55 | 985.00 | 940.00 | 950.00 | 91,917 | +23.00(+2.48%) |
Nov 02, 2017 | 935.00 | 954.50 | 892.00 | 927.00 | 108,618 | +79.00(+9.32%) |
Nov 01, 2017 | 860.20 | 949.00 | 840.00 | 848.00 | 145,961 | +19.64(+2.37%) |
Oct 31, 2017 | 731.73 | 834.75 | 731.00 | 828.36 | 129,576 | +102.36(+14.10%) |
Oct 30, 2017 | 707.00 | 726.50 | 702.20 | 726.00 | 64,079 | +44.50(+6.53%) |
Oct 27, 2017 | 699.71 | 700.00 | 672.50 | 681.50 | 43,586 | -18.25(-2.61%) |
Oct 26, 2017 | 689.89 | 705.00 | 689.89 | 699.75 | 52,812 | +22.75(+3.36%) |
Oct 25, 2017 | 678.25 | 688.00 | 670.05 | 677.00 | 25,467 | -3.00(-0.44%) |
Oct 24, 2017 | 679.35 | 692.00 | 675.00 | 680.00 | 18,301 | -8.00(-1.16%) |
Oct 23, 2017 | 698.50 | 699.00 | 679.00 | 688.00 | 36,266 | -14.51(-2.07%) |
Oct 20, 2017 | 676.60 | 708.99 | 668.00 | 702.51 | 60,684 | +26.43(+3.91%) |
Oct 19, 2017 | 679.25 | 687.50 | 668.01 | 676.08 | 27,855 | +9.92(+1.49%) |
Oct 18, 2017 | 647.02 | 679.80 | 641.00 | 666.16 | 31,675 | -5.74(-0.85%) |
Oct 17, 2017 | 651.98 | 686.00 | 625.00 | 671.90 | 62,304 | +15.90(+2.42%) |
Oct 16, 2017 | 683.00 | 684.00 | 652.50 | 656.00 | 38,272 | -21.30(-3.14%) |
Oct 13, 2017 | 700.75 | 709.99 | 677.00 | 677.30 | 66,203 | -1.33(-0.20%) |
Oct 12, 2017 | 680.83 | 690.00 | 648.50 | 678.63 | 74,211 | +53.61(+8.58%) |
Oct 11, 2017 | 667.25 | 667.50 | 601.00 | 625.02 | 87,069 | -44.41(-6.63%) |
Oct 10, 2017 | 697.96 | 701.00 | 661.15 | 669.43 | 52,918 | -28.32(-4.06%) |
Oct 09, 2017 | 704.12 | 712.00 | 666.00 | 697.75 | 63,403 | +9.75(+1.42%) |
Oct 06, 2017 | 701.00 | 704.00 | 685.01 | 688.00 | 19,528 | -8.00(-1.15%) |
Oct 05, 2017 | 699.75 | 705.00 | 688.50 | 696.00 | 19,529 | +11.38(+1.66%) |
Oct 04, 2017 | 686.01 | 686.02 | 675.00 | 684.62 | 18,610 | -1.38(-0.20%) |
Oct 03, 2017 | 697.95 | 699.00 | 675.00 | 686.00 | 30,075 | -24.51(-3.45%) |
Oct 02, 2017 | 719.50 | 735.00 | 705.76 | 710.51 | 37,568 | +8.51(+1.21%) |
Sep 29, 2017 | 722.75 | 725.00 | 698.50 | 702.00 | 32,091 | -13.50(-1.89%) |
Sep 28, 2017 | 741.75 | 742.00 | 710.00 | 715.50 | 32,925 | -24.00(-3.25%) |
Sep 27, 2017 | 726.06 | 745.40 | 715.00 | 739.50 | 56,560 | +47.00(+6.79%) |
Sep 26, 2017 | 714.25 | 725.00 | 691.00 | 692.50 | 27,712 | +2.40(+0.35%) |
Sep 25, 2017 | 707.50 | 717.40 | 690.00 | 690.10 | 54,564 | +27.10(+4.09%) |
Sep 22, 2017 | 635.00 | 664.00 | 607.01 | 663.00 | 44,056 | +7.99(+1.22%) |
Sep 21, 2017 | 704.50 | 704.50 | 648.00 | 655.01 | 66,290 | -54.99(-7.75%) |
Sep 20, 2017 | 708.48 | 740.00 | 705.00 | 710.00 | 37,413 | +5.00(+0.71%) |
Sep 19, 2017 | 740.27 | 744.50 | 675.00 | 705.00 | 68,935 | -39.98(-5.37%) |
Sep 18, 2017 | 705.45 | 759.00 | 705.40 | 744.98 | 117,750 | +114.98(+18.25%) |
Sep 15, 2017 | 515.52 | 647.80 | 508.01 | 630.00 | 161,301 | +111.62(+21.53%) |
Sep 14, 2017 | 499.12 | 549.90 | 481.00 | 518.38 | 139,976 | -47.62(-8.41%) |
Sep 13, 2017 | 650.00 | 650.00 | 566.00 | 566.00 | 169,029 | -129.00(-18.56%) |
Sep 12, 2017 | 710.00 | 732.69 | 680.30 | 695.00 | 64,180 | +5.00(+0.72%) |
Sep 11, 2017 | 700.00 | 733.00 | 676.00 | 690.00 | 75,040 | -29.02(-4.04%) |
Sep 08, 2017 | 790.26 | 790.26 | 701.01 | 719.02 | 87,874 | -70.98(-8.98%) |
Sep 07, 2017 | 858.00 | 882.95 | 790.00 | 790.00 | 73,774 | -40.25(-4.85%) |
Sep 06, 2017 | 821.00 | 855.00 | 815.20 | 830.25 | 61,988 | +55.25(+7.13%) |
Sep 05, 2017 | 689.50 | 800.00 | 663.00 | 775.00 | 148,271 | -25.00(-3.12%) |
Sep 01, 2017 | 1003 | 1026 | 760.00 | 800.00 | 283,098 | -205.00(-20.40%) |
Aug 31, 2017 | 989.00 | 1065 | 970.00 | 1005 | 166,100 | +78.00(+8.41%) |
Aug 30, 2017 | 841.30 | 932.30 | 840.00 | 927.00 | 105,135 | +94.01(+11.29%) |
Aug 29, 2017 | 783.25 | 843.00 | 783.25 | 832.99 | 87,985 | +66.74(+8.71%) |
Aug 28, 2017 | 764.96 | 773.01 | 755.50 | 766.25 | 36,003 | +11.25(+1.49%) |
Aug 25, 2017 | 767.00 | 778.00 | 755.00 | 755.00 | 57,771 | +5.00(+0.67%) |
Aug 24, 2017 | 739.83 | 766.00 | 738.90 | 750.00 | 45,377 | +20.00(+2.74%) |
Aug 23, 2017 | 725.90 | 744.00 | 720.20 | 730.00 | 32,752 | +12.25(+1.71%) |
Aug 22, 2017 | 694.99 | 720.00 | 679.00 | 717.75 | 60,293 | +18.75(+2.68%) |
Aug 21, 2017 | 703.00 | 708.00 | 680.26 | 699.00 | 71,426 | -4.50(-0.64%) |
Aug 18, 2017 | 744.00 | 753.00 | 703.50 | 703.50 | 85,400 | -39.50(-5.32%) |
Aug 17, 2017 | 740.00 | 777.00 | 696.15 | 743.00 | 101,356 | +10.00(+1.36%) |
Aug 16, 2017 | 699.00 | 746.50 | 698.99 | 733.00 | 74,287 | +47.99(+7.01%) |
Aug 15, 2017 | 713.80 | 721.00 | 620.00 | 685.01 | 127,290 | -54.99(-7.43%) |
Aug 14, 2017 | 730.00 | 765.00 | 651.25 | 740.00 | 141,658 | +123.45(+20.02%) |
Aug 11, 2017 | 580.50 | 624.50 | 580.49 | 616.55 | 95,338 | +56.55(+10.10%) |
Aug 10, 2017 | 520.95 | 563.00 | 520.90 | 560.00 | 62,913 | +40.00(+7.69%) |
Aug 09, 2017 | 526.75 | 529.00 | 512.75 | 520.00 | 32,413 | -9.00(-1.70%) |
Aug 08, 2017 | 541.49 | 549.25 | 525.00 | 529.00 | 58,287 | -10.00(-1.86%) |
Aug 07, 2017 | 525.25 | 550.00 | 511.11 | 539.00 | 80,156 | +64.00(+13.47%) |
Aug 04, 2017 | 480.00 | 472.00 | 475.00 | 29,271 | +3.00(+0.64%) | |
Aug 03, 2017 | 458.00 | 475.50 | 458.00 | 472.00 | 34,994 | +28.90(+6.52%) |
Aug 02, 2017 | 426.11 | 461.10 | 426.11 | 443.10 | 61,445 | +19.10(+4.50%) |
Aug 01, 2017 | 415.24 | 426.50 | 399.00 | 424.00 | 28,496 | +4.00(+0.95%) |
Jul 31, 2017 | 426.00 | 426.44 | 402.98 | 420.00 | 34,078 | +0.00(+0.00%) |
Jul 28, 2017 | 425.50 | 430.00 | 410.02 | 420.00 | 33,155 | +15.00(+3.70%) |
Jul 27, 2017 | 406.10 | 414.50 | 403.03 | 405.00 | 16,481 | +4.50(+1.12%) |
Jul 26, 2017 | 397.10 | 406.98 | 394.00 | 400.50 | 15,372 | -3.50(-0.87%) |
Jul 25, 2017 | 408.00 | 408.25 | 391.00 | 404.00 | 34,062 | -14.00(-3.35%) |
Jul 24, 2017 | 405.10 | 430.00 | 405.10 | 418.00 | 39,290 | +22.00(+5.56%) |
Jul 21, 2017 | 397.75 | 414.40 | 390.30 | 396.00 | 45,926 | +5.95(+1.53%) |
Jul 20, 2017 | 393.01 | 358.00 | 390.05 | 63,746 | +32.05(+8.95%) | |
Jul 19, 2017 | 381.45 | 386.75 | 358.00 | 358.00 | 45,665 | -20.00(-5.29%) |
Jul 18, 2017 | 352.25 | 378.00 | 352.01 | 378.00 | 62,037 | +32.00(+9.25%) |
Jul 17, 2017 | 352.88 | 359.75 | 252.00 | 346.00 | 62,606 | -29.00(-7.73%) |
Jul 14, 2017 | 379.50 | 382.75 | 373.10 | 375.00 | 26,835 | -16.50(-4.21%) |
Jul 13, 2017 | 398.89 | 398.89 | 383.00 | 391.50 | 15,786 | -8.41(-2.10%) |
Jul 12, 2017 | 378.00 | 399.91 | 375.05 | 399.91 | 29,055 | +23.91(+6.36%) |
Jul 11, 2017 | 387.00 | 387.00 | 375.25 | 376.00 | 20,758 | -9.00(-2.34%) |
Jul 10, 2017 | 395.50 | 395.50 | 380.25 | 385.00 | 26,406 | -8.01(-2.04%) |
Jul 07, 2017 | 396.99 | 396.99 | 380.50 | 393.01 | 18,675 | -6.99(-1.75%) |
Jul 06, 2017 | 410.50 | 410.50 | 397.25 | 400.00 | 12,421 | -7.35(-1.80%) |
Jul 05, 2017 | 404.25 | 410.00 | 395.81 | 407.35 | 14,519 | +3.35(+0.83%) |
Jul 03, 2017 | 390.10 | 408.50 | 390.02 | 404.00 | 20,576 | +14.00(+3.59%) |
Jun 30, 2017 | 391.26 | 397.00 | 386.50 | 390.00 | 13,131 | -10.00(-2.50%) |
Jun 29, 2017 | 412.00 | 412.00 | 385.50 | 400.00 | 18,758 | -12.00(-2.91%) |
Jun 28, 2017 | 405.04 | 420.00 | 403.55 | 412.00 | 30,947 | +15.25(+3.84%) |
Jun 27, 2017 | 388.50 | 400.00 | 365.00 | 396.75 | 44,431 | +4.95(+1.26%) |
Jun 26, 2017 | 404.50 | 405.00 | 385.25 | 391.80 | 58,305 | -46.50(-10.61%) |
Jun 23, 2017 | 435.50 | 438.50 | 424.00 | 438.30 | 22,149 | +14.17(+3.34%) |
Jun 22, 2017 | 438.22 | 445.85 | 422.50 | 424.13 | 26,549 | -10.87(-2.50%) |
Jun 21, 2017 | 463.95 | 470.00 | 429.00 | 435.00 | 50,815 | -24.99(-5.43%) |
Jun 20, 2017 | 436.00 | 460.95 | 433.00 | 459.99 | 54,675 | +35.99(+8.49%) |
Jun 19, 2017 | 412.00 | 434.95 | 412.00 | 424.00 | 49,032 | +24.00(+6.00%) |
Jun 16, 2017 | 385.00 | 410.00 | 385.00 | 400.00 | 52,825 | +17.50(+4.58%) |
Jun 15, 2017 | 309.10 | 384.35 | 297.50 | 382.50 | 124,056 | +32.50(+9.29%) |
Jun 14, 2017 | 396.00 | 397.00 | 343.00 | 350.00 | 74,670 | -48.25(-12.12%) |
Jun 13, 2017 | 386.88 | 414.00 | 385.00 | 398.25 | 57,670 | +11.44(+2.96%) |
Jun 12, 2017 | 448.75 | 449.50 | 377.50 | 386.81 | 127,076 | -68.19(-14.99%) |
Jun 09, 2017 | 487.52 | 507.84 | 425.00 | 455.00 | 105,618 | -30.00(-6.19%) |
Jun 08, 2017 | 528.95 | 528.95 | 467.52 | 485.00 | 100,126 | -43.00(-8.14%) |
Jun 07, 2017 | 544.88 | 545.00 | 525.00 | 528.00 | 58,004 | -18.45(-3.38%) |
Jun 06, 2017 | 541.73 | 560.00 | 525.00 | 546.45 | 113,399 | +30.45(+5.90%) |
Jun 05, 2017 | 520.00 | 524.00 | 510.00 | 516.00 | 81,889 | +16.00(+3.20%) |
Jun 02, 2017 | 513.50 | 521.45 | 482.10 | 500.00 | 86,817 | -11.75(-2.30%) |