Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.10 | 70.20 | 62.25 | 66.30 | 121,209 | -20.99(-24.04%) |
Nov 29, 2017 | 118.50 | 123.60 | 84.00 | 87.29 | 33,415 | -22.51(-20.50%) |
Nov 28, 2017 | 116.70 | 120.30 | 105.00 | 109.80 | 5,929 | -6.60(-5.67%) |
Nov 27, 2017 | 130.50 | 130.50 | 114.38 | 116.40 | 5,012 | -13.80(-10.60%) |
Nov 24, 2017 | 130.20 | 133.20 | 124.50 | 130.20 | 2,403 | +2.70(+2.12%) |
Nov 22, 2017 | 126.00 | 134.40 | 120.00 | 127.50 | 5,016 | +2.10(+1.67%) |
Nov 21, 2017 | 132.60 | 140.40 | 121.50 | 125.40 | 10,655 | -8.10(-6.07%) |
Nov 20, 2017 | 135.30 | 136.80 | 126.00 | 133.50 | 3,886 | -7.50(-5.32%) |
Nov 17, 2017 | 147.00 | 147.00 | 132.30 | 141.00 | 3,602 | -3.00(-2.08%) |
Nov 16, 2017 | 160.20 | 162.00 | 140.40 | 144.00 | 5,093 | -8.70(-5.70%) |
Nov 15, 2017 | 162.00 | 162.00 | 150.00 | 152.70 | 3,547 | -12.60(-7.62%) |
Nov 14, 2017 | 179.70 | 186.51 | 160.20 | 165.30 | 5,097 | -23.40(-12.40%) |
Nov 13, 2017 | 197.70 | 199.50 | 176.96 | 188.70 | 7,864 | -10.80(-5.41%) |
Nov 10, 2017 | 205.20 | 205.50 | 182.05 | 199.50 | 10,345 | +0.00(+0.00%) |
Nov 09, 2017 | 181.80 | 224.70 | 172.50 | 199.50 | 14,651 | +12.00(+6.40%) |
Nov 08, 2017 | 243.00 | 262.50 | 187.50 | 187.50 | 28,153 | -78.00(-29.38%) |
Nov 07, 2017 | 212.10 | 342.00 | 166.80 | 265.50 | 291,483 | +138.30(+108.73%) |
Nov 06, 2017 | 139.20 | 142.50 | 121.20 | 127.20 | 14,395 | +3.00(+2.42%) |
Nov 03, 2017 | 94.20 | 134.40 | 94.20 | 124.20 | 17,492 | +38.70(+45.26%) |
Nov 02, 2017 | 98.40 | 98.40 | 85.50 | 85.50 | 1,197 | -11.70(-12.04%) |
Nov 01, 2017 | 102.00 | 102.30 | 95.10 | 97.20 | 1,008 | -2.40(-2.41%) |
Oct 31, 2017 | 101.70 | 101.70 | 88.50 | 99.60 | 2,529 | +10.20(+11.41%) |
Oct 30, 2017 | 99.00 | 85.50 | 89.40 | 2,613 | -3.00(-3.25%) | |
Oct 27, 2017 | 80.70 | 100.95 | 80.70 | 92.40 | 6,578 | +12.00(+14.93%) |
Oct 26, 2017 | 79.50 | 81.00 | 75.90 | 80.40 | 1,926 | +1.80(+2.29%) |
Oct 25, 2017 | 76.50 | 87.00 | 76.50 | 78.60 | 2,294 | +1.50(+1.95%) |
Oct 24, 2017 | 87.60 | 87.60 | 77.10 | 77.10 | 2,616 | -9.60(-11.07%) |
Oct 23, 2017 | 93.00 | 93.85 | 82.20 | 86.70 | 3,924 | -10.80(-11.08%) |
Oct 20, 2017 | 106.65 | 107.40 | 97.50 | 97.50 | 2,607 | -8.45(-7.98%) |
Oct 19, 2017 | 111.00 | 111.15 | 105.35 | 105.95 | 786 | -5.05(-4.55%) |
Oct 18, 2017 | 118.50 | 118.50 | 111.00 | 111.00 | 1,025 | +0.90(+0.82%) |
Oct 17, 2017 | 111.90 | 115.20 | 109.50 | 110.10 | 1,804 | -0.90(-0.81%) |
Oct 16, 2017 | 117.90 | 120.00 | 110.10 | 111.00 | 972 | -7.50(-6.33%) |
Oct 13, 2017 | 119.10 | 123.60 | 108.90 | 118.50 | 1,538 | -1.50(-1.25%) |
Oct 12, 2017 | 141.00 | 141.00 | 117.90 | 120.00 | 3,560 | -13.80(-10.31%) |
Oct 11, 2017 | 145.20 | 148.80 | 123.30 | 133.80 | 1,419 | -16.20(-10.80%) |
Oct 10, 2017 | 158.10 | 158.10 | 137.10 | 150.00 | 1,213 | -9.00(-5.66%) |
Oct 09, 2017 | 163.80 | 165.90 | 156.24 | 159.00 | 1,066 | -8.70(-5.19%) |
Oct 06, 2017 | 162.60 | 170.10 | 161.10 | 167.70 | 275 | +3.60(+2.19%) |
Oct 05, 2017 | 169.50 | 170.35 | 159.00 | 164.10 | 841 | -5.40(-3.19%) |
Oct 04, 2017 | 167.40 | 176.81 | 167.10 | 169.50 | 414 | -4.50(-2.59%) |
Oct 03, 2017 | 174.60 | 177.18 | 165.60 | 174.00 | 502 | +0.90(+0.52%) |
Oct 02, 2017 | 183.60 | 195.90 | 173.10 | 173.10 | 1,540 | -6.90(-3.83%) |
Sep 29, 2017 | 180.60 | 180.60 | 158.40 | 180.00 | 1,040 | -0.60(-0.33%) |
Sep 28, 2017 | 178.50 | 182.89 | 153.60 | 180.60 | 1,531 | -4.50(-2.43%) |
Sep 27, 2017 | 193.50 | 193.50 | 179.40 | 185.10 | 910 | +4.80(+2.66%) |
Sep 26, 2017 | 192.60 | 193.20 | 174.00 | 180.30 | 1,458 | -8.70(-4.60%) |
Sep 25, 2017 | 192.00 | 194.76 | 186.90 | 189.00 | 704 | -10.20(-5.12%) |
Sep 22, 2017 | 195.00 | 199.20 | 187.50 | 199.20 | 1,420 | +6.90(+3.59%) |
Sep 21, 2017 | 190.50 | 193.50 | 187.20 | 192.30 | 1,218 | +1.50(+0.79%) |
Sep 20, 2017 | 189.92 | 198.53 | 183.91 | 190.80 | 777 | +4.50(+2.42%) |
Sep 19, 2017 | 181.80 | 195.82 | 180.90 | 186.30 | 3,323 | +4.20(+2.31%) |
Sep 18, 2017 | 204.00 | 210.00 | 181.50 | 182.10 | 2,537 | -15.30(-7.75%) |
Sep 15, 2017 | 223.23 | 233.70 | 197.40 | 197.40 | 2,173 | -25.50(-11.44%) |
Sep 14, 2017 | 225.00 | 236.10 | 219.60 | 222.90 | 2,299 | +8.70(+4.06%) |
Sep 13, 2017 | 228.00 | 228.00 | 214.20 | 214.20 | 1,237 | -13.20(-5.80%) |
Sep 12, 2017 | 217.50 | 234.90 | 217.50 | 227.40 | 813 | -0.60(-0.26%) |
Sep 11, 2017 | 230.40 | 234.90 | 221.65 | 228.00 | 1,001 | +4.50(+2.01%) |
Sep 08, 2017 | 228.00 | 229.20 | 216.30 | 223.50 | 1,253 | +2.10(+0.95%) |
Sep 07, 2017 | 210.00 | 230.10 | 205.97 | 221.40 | 3,555 | +15.90(+7.74%) |
Sep 06, 2017 | 201.00 | 210.00 | 191.70 | 205.50 | 2,340 | +3.90(+1.93%) |
Sep 05, 2017 | 186.69 | 201.60 | 183.30 | 201.60 | 1,286 | +15.00(+8.04%) |