Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 736.00 | 796.00 | 705.84 | 740.00 | 62 | +8.00(+1.09%) |
Sep 28, 2017 | 680.00 | 740.00 | 668.00 | 732.00 | 79 | +60.00(+8.93%) |
Sep 27, 2017 | 684.00 | 692.00 | 672.00 | 672.00 | 79 | -8.00(-1.18%) |
Sep 26, 2017 | 668.00 | 699.64 | 668.00 | 680.00 | 87 | +20.00(+3.03%) |
Sep 25, 2017 | 744.00 | 796.00 | 660.00 | 660.00 | 97 | -88.00(-11.76%) |
Sep 22, 2017 | 720.00 | 748.00 | 712.00 | 748.00 | 55 | +24.00(+3.31%) |
Sep 21, 2017 | 728.00 | 740.00 | 680.00 | 724.00 | 136 | +40.00(+5.85%) |
Sep 20, 2017 | 740.00 | 750.12 | 660.00 | 684.00 | 113 | -20.00(-2.84%) |
Sep 19, 2017 | 700.00 | 754.56 | 648.00 | 704.00 | 479 | +88.00(+14.29%) |
Sep 18, 2017 | 764.00 | 776.00 | 616.00 | 616.00 | 532 | -116.00(-15.85%) |
Sep 15, 2017 | 844.00 | 860.00 | 732.00 | 732.00 | 296 | -108.00(-12.86%) |
Sep 14, 2017 | 856.16 | 924.00 | 840.00 | 840.00 | 231 | +20.00(+2.44%) |
Sep 13, 2017 | 820.00 | 868.00 | 808.00 | 820.00 | 136 | -12.00(-1.44%) |
Sep 12, 2017 | 860.00 | 868.00 | 828.00 | 832.00 | 97 | -44.00(-5.02%) |
Sep 11, 2017 | 884.00 | 900.00 | 864.00 | 876.00 | 62 | +12.00(+1.39%) |
Sep 08, 2017 | 880.00 | 892.00 | 845.96 | 864.00 | 51 | -32.00(-3.57%) |
Sep 07, 2017 | 896.00 | 900.00 | 874.00 | 896.00 | 41 | +0.00(+0.00%) |
Sep 06, 2017 | 889.80 | 930.00 | 872.00 | 896.00 | 148 | +0.00(+0.00%) |
Sep 05, 2017 | 924.00 | 980.00 | 880.00 | 896.00 | 234 | -40.00(-4.27%) |
Sep 01, 2017 | 923.28 | 940.00 | 923.28 | 936.00 | 33 | +20.00(+2.18%) |
Aug 31, 2017 | 936.00 | 956.00 | 884.00 | 916.00 | 189 | +0.00(+0.00%) |
Aug 30, 2017 | 900.00 | 936.00 | 880.00 | 916.00 | 23 | -4.00(-0.43%) |
Aug 29, 2017 | 888.00 | 940.00 | 880.00 | 920.00 | 37 | +32.00(+3.60%) |
Aug 28, 2017 | 904.04 | 932.00 | 880.00 | 888.00 | 65 | -28.00(-3.06%) |
Aug 25, 2017 | 940.00 | 940.00 | 904.00 | 916.00 | 39 | -24.00(-2.55%) |
Aug 24, 2017 | 948.00 | 972.00 | 920.00 | 940.00 | 83 | -4.00(-0.42%) |
Aug 23, 2017 | 930.08 | 960.00 | 924.00 | 944.00 | 44 | +0.00(+0.00%) |
Aug 22, 2017 | 960.00 | 987.88 | 924.00 | 944.00 | 100 | -40.00(-4.07%) |
Aug 21, 2017 | 1032 | 1032 | 940.00 | 984.00 | 139 | -32.00(-3.15%) |
Aug 18, 2017 | 1120 | 1120 | 812.00 | 1016 | 852 | -96.00(-8.63%) |
Aug 17, 2017 | 1136 | 1156 | 1080 | 1112 | 153 | -24.00(-2.11%) |
Aug 16, 2017 | 1096 | 1143 | 1092 | 1136 | 101 | +32.00(+2.90%) |
Aug 15, 2017 | 1078 | 1104 | 1004 | 1104 | 64 | +28.00(+2.60%) |
Aug 14, 2017 | 1060 | 1076 | 992.00 | 1076 | 93 | -20.00(-1.82%) |
Aug 11, 2017 | 1040 | 1145 | 995.40 | 1096 | 152 | +0.00(+0.00%) |
Aug 10, 2017 | 1204 | 1204 | 1060 | 1096 | 67 | -136.00(-11.04%) |
Aug 09, 2017 | 1228 | 1256 | 1120 | 1232 | 156 | -20.00(-1.60%) |
Aug 08, 2017 | 1261 | 1261 | 1228 | 1252 | 29 | +28.00(+2.29%) |
Aug 07, 2017 | 1320 | 1320 | 1224 | 1224 | 114 | -16.00(-1.29%) |
Aug 04, 2017 | 1244 | 1282 | 1240 | 1240 | 75 | +0.00(+0.00%) |
Aug 03, 2017 | 1232 | 1328 | 1232 | 1240 | 43 | +4.00(+0.32%) |
Aug 02, 2017 | 1380 | 1380 | 1236 | 1236 | 45 | -88.00(-6.65%) |
Aug 01, 2017 | 1420 | 1420 | 1296 | 1324 | 38 | -48.00(-3.50%) |
Jul 31, 2017 | 1340 | 1444 | 1308 | 1372 | 144 | +80.04(+6.20%) |
Jul 28, 2017 | 1256 | 1342 | 1256 | 1292 | 73 | +91.96(+7.66%) |
Jul 27, 2017 | 1380 | 1380 | 1180 | 1200 | 356 | -56.00(-4.46%) |
Jul 26, 2017 | 1228 | 1364 | 1178 | 1256 | 389 | +136.00(+12.14%) |
Jul 25, 2017 | 1424 | 1436 | 1048 | 1120 | 715 | -341.52(-23.37%) |
Jul 24, 2017 | 1680 | 1680 | 1404 | 1462 | 88 | -210.48(-12.59%) |
Jul 21, 2017 | 1696 | 1713 | 1600 | 1672 | 78 | +12.00(+0.72%) |
Jul 20, 2017 | 1660 | 1712 | 1553 | 1660 | 41 | -4.00(-0.24%) |
Jul 19, 2017 | 1800 | 1800 | 1656 | 1664 | 40 | -120.00(-6.73%) |
Jul 18, 2017 | 2020 | 2020 | 1726 | 1784 | 99 | -196.00(-9.90%) |
Jul 17, 2017 | 2060 | 2060 | 1897 | 1980 | 79 | -68.00(-3.32%) |
Jul 14, 2017 | 2132 | 2132 | 2028 | 2048 | 9 | +18.00(+0.89%) |
Jul 13, 2017 | 2120 | 2208 | 2030 | 2030 | 90 | -118.00(-5.49%) |
Jul 12, 2017 | 2140 | 2228 | 2084 | 2148 | 148 | +16.00(+0.75%) |
Jul 11, 2017 | 2277 | 2277 | 2076 | 2132 | 49 | -72.00(-3.27%) |
Jul 10, 2017 | 2300 | 2352 | 2148 | 2204 | 99 | +44.00(+2.04%) |
Jul 07, 2017 | 2048 | 2160 | 2016 | 2160 | 75 | +116.00(+5.68%) |
Jul 06, 2017 | 2068 | 2133 | 2044 | 2044 | 13 | -44.00(-2.11%) |
Jul 05, 2017 | 2276 | 2449 | 2088 | 2088 | 66 | -151.00(-6.74%) |
Jul 03, 2017 | 2384 | 2400 | 2239 | 2239 | 85 | -41.00(-1.80%) |
Jun 30, 2017 | 2360 | 2384 | 2275 | 2280 | 63 | -72.00(-3.06%) |
Jun 29, 2017 | 2360 | 2496 | 2345 | 2352 | 14 | +8.00(+0.34%) |
Jun 28, 2017 | 2404 | 2412 | 2340 | 2344 | 9 | -100.76(-4.12%) |
Jun 27, 2017 | 2476 | 2480 | 2445 | 2445 | 6 | +24.76(+1.02%) |
Jun 26, 2017 | 2560 | 2560 | 2384 | 2420 | 10 | -116.00(-4.57%) |
Jun 23, 2017 | 2444 | 2536 | 2440 | 2536 | 138 | +116.00(+4.79%) |
Jun 22, 2017 | 2438 | 2500 | 2340 | 2420 | 101 | +40.00(+1.68%) |
Jun 21, 2017 | 2428 | 2428 | 2256 | 2380 | 10 | -20.00(-0.83%) |
Jun 20, 2017 | 2560 | 2560 | 2380 | 2400 | 17 | +1.60(+0.07%) |
Jun 19, 2017 | 2500 | 2500 | 2380 | 2398 | 21 | -77.60(-3.13%) |
Jun 16, 2017 | 2248 | 2500 | 2248 | 2476 | 36 | +218.00(+9.65%) |
Jun 15, 2017 | 2360 | 2370 | 2244 | 2258 | 29 | -138.00(-5.76%) |
Jun 14, 2017 | 2496 | 2496 | 2360 | 2396 | 30 | -88.00(-3.54%) |
Jun 13, 2017 | 2600 | 2600 | 2472 | 2484 | 22 | +12.00(+0.49%) |
Jun 12, 2017 | 2340 | 2596 | 2260 | 2472 | 34 | +192.00(+8.42%) |
Jun 09, 2017 | 2388 | 2388 | 2260 | 2280 | 46 | +36.00(+1.60%) |
Jun 08, 2017 | 2300 | 2336 | 2140 | 2244 | 158 | +44.00(+2.00%) |
Jun 07, 2017 | 1954 | 2200 | 1954 | 2200 | 131 | +248.00(+12.70%) |
Jun 06, 2017 | 2004 | 2047 | 1940 | 1952 | 34 | -48.00(-2.40%) |
Jun 05, 2017 | 2396 | 2400 | 2000 | 2000 | 75 | -364.00(-15.40%) |
Jun 02, 2017 | 2440 | 2464 | 2204 | 2364 | 70 | -64.00(-2.64%) |
Jun 01, 2017 | 2656 | 2656 | 2420 | 2428 | 34 | -12.00(-0.49%) |
May 31, 2017 | 2492 | 2586 | 2344 | 2440 | 53 | +32.00(+1.33%) |
May 30, 2017 | 2716 | 2716 | 2408 | 2408 | 17 | -196.00(-7.53%) |
May 26, 2017 | 2736 | 2814 | 2600 | 2604 | 27 | -132.00(-4.82%) |
May 25, 2017 | 2809 | 2809 | 2736 | 2736 | 34 | -84.00(-2.98%) |
May 24, 2017 | 2760 | 2840 | 2760 | 2820 | 21 | +36.00(+1.29%) |
May 23, 2017 | 2745 | 2840 | 2745 | 2784 | 12 | -32.00(-1.14%) |
May 22, 2017 | 2836 | 2860 | 2736 | 2816 | 6 | +20.00(+0.72%) |
May 19, 2017 | 2836 | 2870 | 2796 | 2796 | 16 | +64.00(+2.34%) |
May 18, 2017 | 2956 | 3184 | 2728 | 2732 | 27 | -100.00(-3.53%) |
May 17, 2017 | 3082 | 3082 | 2832 | 2832 | 2 | -364.00(-11.39%) |
May 16, 2017 | 3100 | 3196 | 3100 | 3196 | 27 | +96.00(+3.10%) |
May 15, 2017 | 2952 | 3117 | 2932 | 3100 | 53 | +152.00(+5.16%) |
May 12, 2017 | 2900 | 2948 | 2772 | 2948 | 15 | +192.00(+6.97%) |
May 11, 2017 | 2792 | 2900 | 2684 | 2756 | 21 | -36.00(-1.29%) |
May 10, 2017 | 2896 | 2896 | 2676 | 2792 | 37 | +136.00(+5.12%) |
May 09, 2017 | 2700 | 2799 | 2604 | 2656 | 40 | -56.00(-2.06%) |
May 08, 2017 | 2816 | 2932 | 2676 | 2712 | 76 | -248.00(-8.38%) |
May 05, 2017 | 2636 | 2960 | 2600 | 2960 | 56 | +328.00(+12.46%) |
May 04, 2017 | 2604 | 2632 | 2564 | 2632 | 155 | +28.00(+1.08%) |
May 03, 2017 | 2728 | 2728 | 2592 | 2604 | 94 | -124.00(-4.55%) |
May 02, 2017 | 2792 | 2856 | 2728 | 2728 | 67 | -100.00(-3.54%) |
May 01, 2017 | 2892 | 3196 | 2792 | 2828 | 36 | -32.00(-1.12%) |
Apr 28, 2017 | 2860 | 2960 | 2804 | 2860 | 59 | -56.00(-1.92%) |
Apr 27, 2017 | 2984 | 3036 | 2916 | 2916 | 83 | -32.00(-1.09%) |
Apr 26, 2017 | 2983 | 3035 | 2948 | 2948 | 57 | -116.00(-3.79%) |
Apr 25, 2017 | 3200 | 3200 | 3064 | 3064 | 3 | +51.16(+1.70%) |
Apr 24, 2017 | 3052 | 3180 | 2996 | 3013 | 32 | -43.16(-1.41%) |
Apr 21, 2017 | 3100 | 3136 | 3008 | 3056 | 19 | +0.00(+0.00%) |
Apr 20, 2017 | 3120 | 3200 | 3028 | 3056 | 53 | -24.00(-0.78%) |
Apr 19, 2017 | 3200 | 3240 | 3080 | 3080 | 17 | -120.00(-3.75%) |
Apr 18, 2017 | 3272 | 3280 | 3151 | 3200 | 47 | -20.00(-0.62%) |
Apr 17, 2017 | 3280 | 3280 | 3212 | 3220 | 20 | +20.00(+0.62%) |
Apr 13, 2017 | 3200 | 3200 | 3160 | 3200 | 31 | -32.00(-0.99%) |
Apr 12, 2017 | 3293 | 3293 | 3172 | 3232 | 8 | +52.00(+1.64%) |
Apr 11, 2017 | 3252 | 3260 | 3173 | 3180 | 8 | +40.00(+1.27%) |
Apr 10, 2017 | 3256 | 3395 | 3140 | 3140 | 20 | -56.00(-1.75%) |
Apr 07, 2017 | 3154 | 3224 | 3154 | 3196 | 10 | +28.00(+0.88%) |
Apr 06, 2017 | 3152 | 3200 | 3124 | 3168 | 45 | -28.00(-0.88%) |
Apr 05, 2017 | 3196 | 3216 | 3128 | 3196 | 29 | +4.00(+0.13%) |
Apr 04, 2017 | 3240 | 3272 | 3192 | 3192 | 22 | -8.00(-0.25%) |
Apr 03, 2017 | 3140 | 3509 | 3140 | 3200 | 76 | +36.00(+1.14%) |
Mar 31, 2017 | 3400 | 3400 | 3156 | 3164 | 183 | -40.00(-1.25%) |
Mar 30, 2017 | 3252 | 3563 | 3204 | 3204 | 33 | -76.00(-2.32%) |
Mar 29, 2017 | 3216 | 3316 | 3216 | 3280 | 6 | +0.00(+0.00%) |
Mar 28, 2017 | 3320 | 3384 | 3172 | 3280 | 54 | -60.00(-1.80%) |
Mar 27, 2017 | 3264 | 3384 | 3264 | 3340 | 11 | +28.00(+0.85%) |
Mar 24, 2017 | 3368 | 3388 | 3146 | 3312 | 65 | -76.00(-2.24%) |
Mar 23, 2017 | 3240 | 3388 | 3204 | 3388 | 21 | +172.00(+5.35%) |
Mar 22, 2017 | 3328 | 3328 | 2992 | 3216 | 65 | -88.00(-2.66%) |
Mar 21, 2017 | 3468 | 3548 | 3300 | 3304 | 92 | -92.00(-2.71%) |
Mar 20, 2017 | 3360 | 3730 | 3296 | 3396 | 93 | +76.00(+2.29%) |
Mar 17, 2017 | 3620 | 3668 | 3308 | 3320 | 133 | -224.00(-6.32%) |
Mar 16, 2017 | 3629 | 3784 | 3440 | 3544 | 41 | -60.00(-1.66%) |
Mar 15, 2017 | 3684 | 3776 | 3604 | 3604 | 84 | -68.00(-1.85%) |
Mar 14, 2017 | 3544 | 3744 | 3476 | 3672 | 52 | +192.00(+5.52%) |
Mar 13, 2017 | 3568 | 3680 | 3404 | 3480 | 116 | +104.00(+3.08%) |
Mar 10, 2017 | 3400 | 3444 | 3372 | 3376 | 42 | +48.00(+1.44%) |
Mar 09, 2017 | 3520 | 3647 | 3324 | 3328 | 21 | -72.00(-2.12%) |
Mar 08, 2017 | 3820 | 3820 | 3400 | 3400 | 75 | -24.00(-0.70%) |
Mar 07, 2017 | 3596 | 3840 | 3360 | 3424 | 20 | -124.00(-3.49%) |
Mar 06, 2017 | 3404 | 3616 | 3300 | 3548 | 23 | +148.00(+4.35%) |
Mar 03, 2017 | 3600 | 3600 | 3400 | 3400 | 23 | +96.00(+2.91%) |
Mar 02, 2017 | 3312 | 3360 | 3304 | 3304 | 10 | -52.00(-1.55%) |
Mar 01, 2017 | 3276 | 3396 | 3276 | 3356 | 23 | +112.00(+3.45%) |
Feb 28, 2017 | 3248 | 3351 | 3244 | 3244 | 23 | -4.00(-0.12%) |
Feb 27, 2017 | 3284 | 3300 | 3244 | 3248 | 28 | +4.00(+0.12%) |
Feb 24, 2017 | 3316 | 3360 | 3244 | 3244 | 14 | +12.00(+0.37%) |
Feb 23, 2017 | 3286 | 3358 | 3232 | 3232 | 18 | -36.00(-1.10%) |
Feb 22, 2017 | 3360 | 3392 | 3244 | 3268 | 24 | +28.00(+0.86%) |
Feb 21, 2017 | 3268 | 3300 | 3240 | 3240 | 52 | +16.00(+0.50%) |
Feb 17, 2017 | 3224 | 3224 | 3224 | 0 | +24.00(+0.75%) | |
Feb 16, 2017 | 3348 | 3396 | 3200 | 3200 | 25 | -60.00(-1.84%) |
Feb 15, 2017 | 3332 | 3400 | 3260 | 3260 | 43 | +0.00(+0.00%) |
Feb 14, 2017 | 3644 | 3644 | 3200 | 3260 | 44 | -80.00(-2.40%) |
Feb 13, 2017 | 3420 | 3492 | 3340 | 3340 | 17 | -56.00(-1.65%) |
Feb 10, 2017 | 3396 | 3584 | 3396 | 3396 | 32 | +16.00(+0.47%) |
Feb 09, 2017 | 3468 | 3468 | 3380 | 3380 | 49 | -48.00(-1.40%) |
Feb 08, 2017 | 3404 | 3460 | 3400 | 3428 | 30 | -12.00(-0.35%) |
Feb 07, 2017 | 3440 | 3508 | 3400 | 3440 | 31 | +56.00(+1.65%) |
Feb 06, 2017 | 3556 | 3556 | 3380 | 3384 | 89 | -16.00(-0.47%) |
Feb 03, 2017 | 3596 | 3596 | 3388 | 3400 | 44 | +80.00(+2.41%) |
Feb 02, 2017 | 3396 | 3460 | 3292 | 3320 | 109 | +62.00(+1.90%) |
Feb 01, 2017 | 3596 | 3596 | 3208 | 3258 | 35 | +162.00(+5.23%) |
Jan 31, 2017 | 3156 | 3270 | 2994 | 3096 | 58 | +72.00(+2.38%) |
Jan 30, 2017 | 2972 | 3117 | 2928 | 3024 | 86 | +28.00(+0.93%) |
Jan 27, 2017 | 2992 | 3133 | 2920 | 2996 | 89 | +144.00(+5.05%) |
Jan 26, 2017 | 2968 | 3070 | 2820 | 2852 | 87 | -36.00(-1.25%) |
Jan 25, 2017 | 3112 | 3156 | 2884 | 2888 | 125 | -64.00(-2.17%) |
Jan 24, 2017 | 3176 | 3176 | 2892 | 2952 | 415 | -48.00(-1.60%) |
Jan 23, 2017 | 3120 | 3356 | 2826 | 3000 | 543 | -526.00(-14.92%) |
Jan 20, 2017 | 3700 | 3700 | 3444 | 3526 | 30 | -234.00(-6.22%) |
Jan 19, 2017 | 3940 | 3940 | 3361 | 3760 | 55 | -188.00(-4.76%) |
Jan 18, 2017 | 3900 | 4230 | 3740 | 3948 | 81 | +48.00(+1.23%) |
Jan 17, 2017 | 4048 | 4274 | 3760 | 3900 | 121 | +148.00(+3.94%) |
Jan 13, 2017 | 3752 | 3752 | 3752 | 0 | +524.00(+16.23%) | |
Jan 12, 2017 | 3280 | 3292 | 3204 | 3228 | 99 | -12.00(-0.37%) |
Jan 11, 2017 | 3204 | 3292 | 3080 | 3240 | 35 | +84.00(+2.66%) |
Jan 10, 2017 | 3284 | 3284 | 2952 | 3156 | 113 | +24.00(+0.77%) |
Jan 09, 2017 | 3220 | 3296 | 3052 | 3132 | 211 | -132.00(-4.04%) |
Jan 06, 2017 | 3376 | 3376 | 3200 | 3264 | 107 | -32.00(-0.97%) |
Jan 05, 2017 | 3316 | 3400 | 3272 | 3296 | 60 | +4.00(+0.12%) |
Jan 04, 2017 | 3392 | 3392 | 3264 | 3292 | 54 | +84.00(+2.62%) |
Jan 03, 2017 | 3380 | 3403 | 3208 | 3208 | 195 | -52.00(-1.60%) |
Dec 30, 2016 | 3260 | 3260 | 3260 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 3252 | 3360 | 3224 | 3260 | 181 | +60.00(+1.88%) |
Dec 28, 2016 | 3388 | 3456 | 3200 | 3200 | 231 | -100.00(-3.03%) |
Dec 27, 2016 | 3592 | 3592 | 3244 | 3300 | 112 | +24.00(+0.73%) |
Dec 23, 2016 | 3276 | 3276 | 3276 | 0 | +69.12(+2.16%) | |
Dec 22, 2016 | 3200 | 3208 | 3200 | 3207 | 60 | -9.12(-0.28%) |
Dec 21, 2016 | 3232 | 3232 | 3200 | 3216 | 22 | -39.16(-1.20%) |
Dec 20, 2016 | 3260 | 3260 | 3209 | 3255 | 12 | +15.16(+0.47%) |
Dec 19, 2016 | 3260 | 3280 | 3202 | 3240 | 36 | +40.00(+1.25%) |
Dec 16, 2016 | 3260 | 3260 | 3200 | 3200 | 5 | +0.00(+0.00%) |
Dec 15, 2016 | 3288 | 3288 | 3200 | 3200 | 133 | +0.00(+0.00%) |
Dec 14, 2016 | 3220 | 3220 | 3200 | 3200 | 421 | +0.00(+0.00%) |
Dec 13, 2016 | 3200 | 3320 | 2976 | 3200 | 127 | +0.00(+0.00%) |
Dec 12, 2016 | 3320 | 3320 | 3200 | 3200 | 41 | +0.00(+0.00%) |
Dec 09, 2016 | 3220 | 3392 | 3200 | 3200 | 78 | -64.00(-1.96%) |