Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 97.60 | 98.00 | 92.00 | 92.00 | 258 | -2.40(-2.54%) |
Nov 29, 2017 | 98.21 | 99.60 | 90.80 | 94.40 | 731 | +0.80(+0.85%) |
Nov 28, 2017 | 98.40 | 99.07 | 93.20 | 93.60 | 245 | -3.20(-3.31%) |
Nov 27, 2017 | 104.40 | 104.40 | 96.00 | 96.80 | 232 | -4.40(-4.35%) |
Nov 24, 2017 | 103.20 | 109.20 | 100.00 | 101.20 | 238 | -3.20(-3.07%) |
Nov 22, 2017 | 101.20 | 111.04 | 100.72 | 104.40 | 906 | +2.80(+2.76%) |
Nov 21, 2017 | 100.40 | 112.22 | 100.00 | 101.60 | 429 | -1.00(-0.97%) |
Nov 20, 2017 | 109.20 | 119.20 | 102.60 | 102.60 | 908 | -6.13(-5.64%) |
Nov 17, 2017 | 114.18 | 118.15 | 100.54 | 108.73 | 444 | -6.07(-5.29%) |
Nov 16, 2017 | 106.40 | 123.16 | 106.40 | 114.80 | 610 | +2.80(+2.50%) |
Nov 15, 2017 | 91.20 | 150.80 | 88.80 | 112.00 | 6,232 | +22.00(+24.44%) |
Nov 14, 2017 | 102.40 | 102.40 | 90.00 | 90.00 | 25 | -4.00(-4.26%) |
Nov 13, 2017 | 92.46 | 100.40 | 88.44 | 94.00 | 253 | -1.06(-1.11%) |
Nov 10, 2017 | 97.53 | 108.40 | 92.40 | 95.06 | 219 | -2.94(-3.00%) |
Nov 09, 2017 | 112.80 | 112.80 | 96.80 | 98.00 | 258 | -17.60(-15.22%) |
Nov 08, 2017 | 115.96 | 117.20 | 112.00 | 115.60 | 74 | +3.60(+3.21%) |
Nov 07, 2017 | 112.00 | 112.52 | 104.57 | 112.00 | 59 | +6.40(+6.06%) |
Nov 06, 2017 | 104.00 | 111.20 | 104.00 | 105.60 | 282 | +5.20(+5.18%) |
Nov 03, 2017 | 114.00 | 118.00 | 97.21 | 100.40 | 903 | -11.60(-10.36%) |
Nov 02, 2017 | 114.00 | 116.40 | 111.60 | 112.00 | 679 | -2.80(-2.44%) |
Nov 01, 2017 | 112.80 | 124.00 | 110.00 | 114.80 | 1,704 | +2.00(+1.77%) |
Oct 31, 2017 | 115.60 | 116.00 | 111.40 | 112.80 | 767 | -0.40(-0.35%) |
Oct 30, 2017 | 116.40 | 117.60 | 112.40 | 113.20 | 481 | -6.00(-5.03%) |
Oct 27, 2017 | 119.60 | 119.60 | 115.60 | 119.20 | 143 | -0.80(-0.67%) |
Oct 26, 2017 | 123.60 | 124.80 | 114.00 | 120.00 | 480 | -6.91(-5.45%) |
Oct 25, 2017 | 127.20 | 130.80 | 122.80 | 126.91 | 350 | -0.69(-0.54%) |
Oct 24, 2017 | 137.60 | 140.00 | 121.60 | 127.60 | 408 | -10.40(-7.54%) |
Oct 23, 2017 | 140.40 | 140.40 | 134.00 | 138.00 | 223 | +1.20(+0.88%) |
Oct 20, 2017 | 143.20 | 143.60 | 136.80 | 136.80 | 103 | -6.80(-4.74%) |
Oct 19, 2017 | 138.80 | 145.49 | 138.80 | 143.60 | 157 | +3.20(+2.28%) |
Oct 18, 2017 | 139.60 | 142.00 | 137.01 | 140.40 | 301 | +4.80(+3.54%) |
Oct 17, 2017 | 147.60 | 153.24 | 135.20 | 135.60 | 239 | -12.00(-8.13%) |
Oct 16, 2017 | 134.66 | 147.60 | 133.64 | 147.60 | 140 | +7.60(+5.43%) |
Oct 13, 2017 | 134.27 | 140.00 | 129.24 | 140.00 | 54 | -0.80(-0.57%) |
Oct 12, 2017 | 142.00 | 143.20 | 138.80 | 140.80 | 129 | -1.56(-1.09%) |
Oct 11, 2017 | 144.80 | 144.80 | 138.00 | 142.36 | 141 | -0.04(-0.03%) |
Oct 10, 2017 | 124.80 | 151.60 | 122.40 | 142.40 | 1,675 | +16.86(+13.43%) |
Oct 09, 2017 | 121.60 | 125.54 | 120.80 | 125.54 | 15 | -3.66(-2.83%) |
Oct 06, 2017 | 128.40 | 130.00 | 124.01 | 129.20 | 153 | -2.40(-1.82%) |
Oct 05, 2017 | 118.80 | 134.44 | 116.80 | 131.60 | 864 | +14.80(+12.67%) |
Oct 04, 2017 | 118.64 | 123.60 | 113.89 | 116.80 | 953 | -3.20(-2.67%) |
Oct 03, 2017 | 123.45 | 123.45 | 120.00 | 120.00 | 65 | -5.60(-4.46%) |
Oct 02, 2017 | 124.40 | 129.36 | 123.20 | 125.60 | 62 | -2.00(-1.57%) |
Sep 29, 2017 | 132.40 | 134.97 | 125.49 | 127.60 | 216 | -1.28(-0.99%) |
Sep 28, 2017 | 134.00 | 135.34 | 124.51 | 128.88 | 192 | -0.32(-0.25%) |
Sep 27, 2017 | 129.91 | 134.80 | 127.42 | 129.20 | 67 | +0.40(+0.31%) |
Sep 26, 2017 | 131.24 | 136.80 | 128.80 | 128.80 | 229 | -4.40(-3.30%) |
Sep 25, 2017 | 140.40 | 148.40 | 132.00 | 133.20 | 267 | -5.20(-3.76%) |
Sep 22, 2017 | 132.00 | 142.00 | 132.00 | 138.40 | 96 | +7.60(+5.81%) |
Sep 21, 2017 | 138.00 | 139.20 | 130.80 | 130.80 | 106 | -7.20(-5.22%) |
Sep 20, 2017 | 143.60 | 148.14 | 138.00 | 138.00 | 162 | -7.60(-5.22%) |
Sep 19, 2017 | 141.20 | 156.43 | 134.00 | 145.60 | 260 | +9.60(+7.06%) |
Sep 18, 2017 | 125.60 | 156.00 | 125.60 | 136.00 | 868 | +10.80(+8.63%) |
Sep 15, 2017 | 120.40 | 125.56 | 120.28 | 125.20 | 163 | +8.80(+7.56%) |
Sep 14, 2017 | 116.04 | 124.80 | 116.04 | 116.40 | 120 | -2.00(-1.69%) |
Sep 13, 2017 | 119.20 | 119.60 | 116.00 | 118.40 | 186 | -3.20(-2.63%) |
Sep 12, 2017 | 124.00 | 124.00 | 117.16 | 121.60 | 30 | -1.60(-1.30%) |
Sep 11, 2017 | 128.00 | 128.00 | 117.55 | 123.20 | 571 | +6.40(+5.48%) |
Sep 08, 2017 | 115.20 | 120.00 | 112.00 | 116.80 | 275 | +0.00(+0.00%) |
Sep 07, 2017 | 112.00 | 120.00 | 112.00 | 116.80 | 430 | +6.56(+5.95%) |
Sep 06, 2017 | 112.88 | 117.60 | 110.24 | 110.24 | 114 | -6.96(-5.94%) |
Sep 05, 2017 | 112.40 | 119.60 | 110.40 | 117.20 | 175 | +7.20(+6.55%) |
Sep 01, 2017 | 108.36 | 114.00 | 108.36 | 110.00 | 285 | +2.40(+2.23%) |
Aug 31, 2017 | 106.80 | 110.00 | 106.80 | 107.60 | 61 | +3.60(+3.46%) |
Aug 30, 2017 | 103.60 | 108.00 | 103.60 | 104.00 | 401 | +5.20(+5.26%) |
Aug 29, 2017 | 106.73 | 109.60 | 98.80 | 98.80 | 364 | -3.20(-3.14%) |
Aug 28, 2017 | 98.80 | 116.00 | 96.00 | 102.00 | 859 | +10.80(+11.84%) |
Aug 25, 2017 | 93.86 | 101.80 | 91.20 | 91.20 | 613 | -8.80(-8.80%) |
Aug 24, 2017 | 103.60 | 103.60 | 91.65 | 100.00 | 39 | -2.40(-2.34%) |
Aug 23, 2017 | 101.20 | 107.20 | 100.00 | 102.40 | 323 | +3.34(+3.38%) |
Aug 22, 2017 | 90.80 | 99.20 | 90.80 | 99.06 | 64 | +5.86(+6.28%) |
Aug 21, 2017 | 91.20 | 94.00 | 90.80 | 93.20 | 145 | +2.00(+2.19%) |
Aug 18, 2017 | 87.04 | 96.80 | 87.04 | 91.20 | 103 | -2.80(-2.98%) |
Aug 17, 2017 | 96.80 | 98.00 | 92.40 | 94.00 | 320 | -2.80(-2.89%) |
Aug 16, 2017 | 94.00 | 99.60 | 90.80 | 96.80 | 1,100 | +2.80(+2.98%) |
Aug 15, 2017 | 93.60 | 98.80 | 89.20 | 94.00 | 353 | -1.20(-1.26%) |
Aug 14, 2017 | 94.00 | 109.60 | 92.00 | 95.20 | 207 | +5.35(+5.96%) |
Aug 11, 2017 | 95.60 | 100.00 | 88.38 | 89.85 | 331 | -7.35(-7.56%) |
Aug 10, 2017 | 110.80 | 114.23 | 96.00 | 97.20 | 1,010 | -13.60(-12.27%) |
Aug 09, 2017 | 119.60 | 123.36 | 110.00 | 110.80 | 908 | -10.00(-8.28%) |
Aug 08, 2017 | 127.60 | 133.20 | 120.00 | 120.80 | 634 | +6.40(+5.59%) |
Aug 07, 2017 | 122.12 | 126.00 | 114.40 | 114.40 | 653 | -3.60(-3.05%) |
Aug 04, 2017 | 119.20 | 131.82 | 118.00 | 118.00 | 851 | +0.00(+0.00%) |
Aug 03, 2017 | 105.60 | 141.60 | 105.60 | 118.00 | 3,326 | +14.00(+13.46%) |
Aug 02, 2017 | 116.40 | 116.40 | 104.00 | 104.00 | 853 | -19.60(-15.86%) |
Aug 01, 2017 | 121.20 | 135.60 | 105.58 | 123.60 | 1,516 | +3.60(+3.00%) |
Jul 31, 2017 | 107.60 | 124.80 | 107.60 | 120.00 | 1,700 | +15.20(+14.50%) |
Jul 28, 2017 | 107.20 | 110.46 | 104.17 | 104.80 | 439 | -1.09(-1.03%) |
Jul 27, 2017 | 106.00 | 112.00 | 104.40 | 105.89 | 310 | -2.51(-2.32%) |
Jul 26, 2017 | 100.80 | 110.00 | 100.80 | 108.40 | 415 | -0.80(-0.73%) |
Jul 25, 2017 | 110.00 | 114.00 | 109.20 | 109.20 | 125 | +0.80(+0.74%) |
Jul 24, 2017 | 106.62 | 111.20 | 100.63 | 108.40 | 382 | -2.40(-2.17%) |
Jul 21, 2017 | 119.43 | 119.43 | 110.80 | 110.80 | 120 | -4.00(-3.48%) |
Jul 20, 2017 | 116.00 | 123.60 | 112.16 | 114.80 | 1,758 | +4.80(+4.36%) |
Jul 19, 2017 | 124.40 | 135.20 | 106.80 | 110.00 | 491 | -12.80(-10.42%) |
Jul 18, 2017 | 131.14 | 133.60 | 122.40 | 122.80 | 391 | -5.60(-4.36%) |
Jul 17, 2017 | 125.60 | 142.98 | 125.60 | 128.40 | 427 | +3.20(+2.56%) |
Jul 14, 2017 | 123.60 | 137.20 | 123.60 | 125.20 | 847 | +1.60(+1.29%) |
Jul 13, 2017 | 118.80 | 148.00 | 118.80 | 123.60 | 1,371 | +5.60(+4.75%) |
Jul 12, 2017 | 136.40 | 142.00 | 111.60 | 118.00 | 2,368 | -17.20(-12.72%) |
Jul 11, 2017 | 146.00 | 148.00 | 134.80 | 135.20 | 279 | -8.00(-5.59%) |
Jul 10, 2017 | 147.60 | 149.20 | 143.20 | 143.20 | 136 | +0.80(+0.56%) |
Jul 07, 2017 | 150.00 | 151.20 | 132.00 | 142.40 | 694 | +2.00(+1.42%) |
Jul 06, 2017 | 157.20 | 168.80 | 140.40 | 140.40 | 901 | -13.60(-8.83%) |
Jul 05, 2017 | 173.20 | 180.00 | 154.00 | 154.00 | 1,786 | -17.60(-10.26%) |
Jul 03, 2017 | 197.60 | 197.60 | 160.00 | 171.60 | 2,415 | -34.40(-16.70%) |
Jun 30, 2017 | 205.60 | 206.00 | 197.20 | 206.00 | 59 | +0.40(+0.19%) |
Jun 29, 2017 | 195.60 | 206.00 | 190.40 | 205.60 | 1,691 | +3.60(+1.78%) |
Jun 28, 2017 | 200.00 | 211.20 | 195.20 | 202.00 | 789 | +4.00(+2.02%) |
Jun 27, 2017 | 228.00 | 237.60 | 192.00 | 198.00 | 1,301 | +7.56(+3.97%) |
Jun 26, 2017 | 190.00 | 199.06 | 190.00 | 190.44 | 313 | -3.56(-1.84%) |
Jun 23, 2017 | 201.20 | 201.20 | 187.60 | 194.00 | 412 | -7.03(-3.50%) |
Jun 22, 2017 | 205.60 | 210.00 | 200.00 | 201.03 | 128 | +0.28(+0.14%) |
Jun 21, 2017 | 195.20 | 221.14 | 190.80 | 200.74 | 1,220 | +6.74(+3.48%) |
Jun 20, 2017 | 210.80 | 227.60 | 190.80 | 194.00 | 488 | -17.60(-8.32%) |
Jun 19, 2017 | 208.00 | 215.60 | 201.20 | 211.60 | 154 | +9.60(+4.75%) |
Jun 16, 2017 | 219.60 | 232.00 | 196.00 | 202.00 | 327 | -18.00(-8.18%) |
Jun 15, 2017 | 228.00 | 228.00 | 220.00 | 220.00 | 66 | -4.40(-1.96%) |
Jun 14, 2017 | 234.00 | 252.00 | 207.60 | 224.40 | 241 | -13.60(-5.71%) |
Jun 13, 2017 | 254.00 | 254.80 | 218.80 | 238.00 | 500 | -0.80(-0.34%) |
Jun 12, 2017 | 228.00 | 267.20 | 226.40 | 238.80 | 924 | +8.00(+3.47%) |
Jun 09, 2017 | 225.60 | 233.19 | 216.80 | 230.80 | 187 | +6.80(+3.04%) |
Jun 08, 2017 | 199.20 | 240.00 | 196.00 | 224.00 | 347 | +36.00(+19.15%) |
Jun 07, 2017 | 193.60 | 200.00 | 180.00 | 188.00 | 787 | +6.00(+3.30%) |
Jun 06, 2017 | 185.60 | 195.52 | 182.00 | 182.00 | 258 | -4.80(-2.57%) |
Jun 05, 2017 | 194.00 | 200.00 | 177.63 | 186.80 | 364 | -7.60(-3.91%) |
Jun 02, 2017 | 202.40 | 204.31 | 192.40 | 194.40 | 230 | -10.94(-5.33%) |
Jun 01, 2017 | 200.00 | 219.60 | 166.80 | 205.34 | 506 | +2.94(+1.45%) |
May 31, 2017 | 280.00 | 361.20 | 200.70 | 202.40 | 1,407 | -50.85(-20.08%) |