Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 17.36 | 20.61 | 16.24 | 18.48 | 11,781 | -0.55(-2.91%) |
Jul 30, 2018 | 21.28 | 21.29 | 17.36 | 19.03 | 10,323 | -2.25(-10.55%) |
Jul 27, 2018 | 22.40 | 22.40 | 20.72 | 21.28 | 6,407 | +0.57(+2.76%) |
Jul 26, 2018 | 24.08 | 24.64 | 20.16 | 20.71 | 12,346 | -5.34(-20.51%) |
Jul 25, 2018 | 26.43 | 26.43 | 25.20 | 26.05 | 6,111 | +0.02(+0.06%) |
Jul 24, 2018 | 25.76 | 25.76 | 24.19 | 26.03 | 4,690 | -0.39(-1.46%) |
Jul 23, 2018 | 27.44 | 27.44 | 25.20 | 26.42 | 1,886 | +0.10(+0.38%) |
Jul 20, 2018 | 26.31 | 26.88 | 25.20 | 26.32 | 3,717 | +0.42(+1.62%) |
Jul 19, 2018 | 25.48 | 27.32 | 25.48 | 25.90 | 2,027 | -0.76(-2.84%) |
Jul 18, 2018 | 28.29 | 28.29 | 26.60 | 26.66 | 3,489 | -0.78(-2.84%) |
Jul 17, 2018 | 25.82 | 29.12 | 25.64 | 27.44 | 3,353 | -0.18(-0.66%) |
Jul 16, 2018 | 27.44 | 29.39 | 24.64 | 27.62 | 14,113 | +1.97(+7.69%) |
Jul 13, 2018 | 23.52 | 28.00 | 22.74 | 25.65 | 13,683 | +0.45(+1.78%) |
Jul 12, 2018 | 22.68 | 32.47 | 22.68 | 25.20 | 82,372 | +2.74(+12.19%) |
Jul 11, 2018 | 22.56 | 23.48 | 21.59 | 22.46 | 2,416 | +0.58(+2.64%) |
Jul 10, 2018 | 22.96 | 22.96 | 21.28 | 21.88 | 6,442 | -0.92(-4.03%) |
Jul 09, 2018 | 24.21 | 24.21 | 22.80 | 22.80 | 2,298 | -1.24(-5.17%) |
Jul 06, 2018 | 23.80 | 25.14 | 22.40 | 24.05 | 2,907 | -0.02(-0.07%) |
Jul 05, 2018 | 25.20 | 25.20 | 23.99 | 24.06 | 2,483 | -0.52(-2.12%) |
Jul 03, 2018 | 24.58 | 24.58 | 24.58 | 0 | -0.62(-2.44%) | |
Jul 02, 2018 | 26.60 | 26.60 | 24.64 | 25.20 | 3,314 | -0.71(-2.72%) |
Jun 29, 2018 | 26.60 | 26.60 | 25.75 | 25.91 | 3,292 | -0.52(-1.97%) |
Jun 28, 2018 | 26.88 | 26.88 | 24.08 | 26.43 | 5,389 | -0.36(-1.36%) |
Jun 27, 2018 | 27.79 | 27.79 | 26.47 | 26.79 | 3,209 | +0.32(+1.23%) |
Jun 26, 2018 | 26.38 | 27.97 | 26.32 | 26.47 | 4,950 | +0.13(+0.49%) |
Jun 25, 2018 | 28.00 | 28.00 | 25.54 | 26.34 | 8,207 | -1.10(-4.02%) |
Jun 22, 2018 | 29.12 | 29.12 | 27.44 | 27.44 | 4,953 | -1.10(-3.87%) |
Jun 21, 2018 | 29.69 | 29.69 | 28.06 | 28.54 | 4,639 | -0.08(-0.27%) |
Jun 20, 2018 | 29.96 | 29.96 | 28.00 | 28.62 | 7,296 | -1.18(-3.95%) |
Jun 19, 2018 | 29.16 | 30.52 | 28.14 | 29.80 | 5,652 | -0.16(-0.53%) |
Jun 18, 2018 | 32.48 | 32.48 | 28.13 | 29.96 | 5,728 | -1.36(-4.35%) |
Jun 15, 2018 | 32.48 | 30.80 | 31.32 | 9,962 | +0.52(+1.69%) | |
Jun 14, 2018 | 29.68 | 31.92 | 28.56 | 30.80 | 11,189 | +1.16(+3.93%) |
Jun 13, 2018 | 33.04 | 33.54 | 28.56 | 29.64 | 15,314 | -3.40(-10.30%) |
Jun 12, 2018 | 26.99 | 33.60 | 26.88 | 33.04 | 28,013 | +4.35(+15.17%) |
Jun 11, 2018 | 28.00 | 29.40 | 28.00 | 28.69 | 3,558 | -0.15(-0.52%) |
Jun 08, 2018 | 28.56 | 30.80 | 28.06 | 28.84 | 6,891 | +0.78(+2.77%) |
Jun 07, 2018 | 28.56 | 29.68 | 27.50 | 28.06 | 5,224 | -0.78(-2.72%) |
Jun 06, 2018 | 28.85 | 8,274 | -0.35(-1.21%) | |||
Jun 05, 2018 | 26.38 | 33.60 | 26.15 | 29.20 | 21,434 | +2.13(+7.86%) |
Jun 04, 2018 | 28.76 | 28.76 | 25.76 | 27.07 | 14,141 | -1.77(-6.14%) |
Jun 01, 2018 | 29.90 | 31.84 | 28.28 | 28.84 | 21,065 | -4.40(-13.24%) |
May 31, 2018 | 37.24 | 38.64 | 31.92 | 33.24 | 65,344 | -2.96(-8.18%) |
May 30, 2018 | 24.64 | 37.41 | 24.64 | 36.20 | 78,074 | +10.61(+41.47%) |
May 29, 2018 | 24.92 | 26.88 | 24.92 | 25.59 | 7,568 | -1.51(-5.56%) |
May 25, 2018 | 27.10 | 27.10 | 27.10 | 0 | -0.17(-0.64%) | |
May 24, 2018 | 25.84 | 27.43 | 24.08 | 27.27 | 13,104 | +1.51(+5.87%) |
May 23, 2018 | 29.68 | 29.68 | 23.52 | 25.76 | 43,074 | -4.48(-14.81%) |
May 22, 2018 | 28.00 | 40.88 | 28.00 | 30.24 | 298,081 | +2.53(+9.11%) |
May 21, 2018 | 21.28 | 28.00 | 21.01 | 27.71 | 46,179 | +6.71(+31.97%) |
May 18, 2018 | 20.72 | 21.11 | 20.16 | 21.00 | 3,740 | +0.41(+2.01%) |
May 17, 2018 | 20.72 | 20.72 | 19.60 | 20.59 | 3,309 | +0.43(+2.11%) |
May 16, 2018 | 20.16 | 20.72 | 19.07 | 20.16 | 4,066 | +0.01(+0.03%) |
May 15, 2018 | 20.69 | 20.69 | 18.09 | 20.15 | 7,998 | +0.55(+2.83%) |
May 14, 2018 | 21.18 | 22.27 | 19.59 | 19.60 | 7,991 | -0.57(-2.83%) |
May 11, 2018 | 19.04 | 20.73 | 17.93 | 20.17 | 25,268 | -2.26(-10.06%) |
May 10, 2018 | 27.03 | 27.16 | 21.81 | 22.43 | 23,147 | -3.67(-14.06%) |
May 09, 2018 | 29.68 | 29.68 | 25.93 | 26.10 | 8,646 | -1.90(-6.80%) |
May 08, 2018 | 28.00 | 30.23 | 26.91 | 28.00 | 24,363 | +1.11(+4.12%) |
May 07, 2018 | 25.82 | 28.03 | 25.77 | 26.89 | 6,512 | +0.40(+1.50%) |
May 04, 2018 | 26.49 | 27.44 | 25.77 | 26.49 | 3,257 | +0.45(+1.74%) |
May 03, 2018 | 26.88 | 27.97 | 25.37 | 26.04 | 7,607 | -1.01(-3.73%) |
May 02, 2018 | 27.16 | 28.50 | 26.60 | 27.05 | 7,578 | -0.53(-1.93%) |
May 01, 2018 | 25.52 | 29.47 | 25.23 | 27.58 | 24,565 | +1.82(+7.07%) |
Apr 30, 2018 | 27.33 | 27.35 | 25.76 | 25.76 | 8,942 | -1.59(-5.81%) |
Apr 27, 2018 | 25.20 | 29.12 | 25.20 | 27.35 | 23,486 | +2.15(+8.53%) |
Apr 26, 2018 | 25.35 | 25.98 | 24.72 | 25.20 | 5,225 | -0.15(-0.57%) |
Apr 25, 2018 | 26.82 | 26.82 | 24.70 | 25.35 | 7,588 | -0.97(-3.70%) |
Apr 24, 2018 | 28.56 | 28.56 | 25.48 | 26.32 | 14,367 | -1.95(-6.91%) |
Apr 23, 2018 | 29.68 | 30.79 | 26.89 | 28.27 | 19,811 | -1.29(-4.36%) |
Apr 20, 2018 | 30.24 | 30.74 | 28.64 | 29.56 | 14,324 | -1.23(-3.98%) |
Apr 19, 2018 | 33.60 | 33.91 | 29.12 | 30.79 | 16,437 | -1.24(-3.86%) |
Apr 18, 2018 | 33.60 | 36.16 | 31.37 | 32.03 | 17,651 | -1.57(-4.68%) |
Apr 17, 2018 | 30.24 | 34.16 | 29.13 | 33.60 | 42,354 | +3.92(+13.21%) |
Apr 16, 2018 | 34.72 | 34.72 | 28.56 | 29.68 | 42,058 | -5.10(-14.67%) |
Apr 13, 2018 | 36.34 | 36.96 | 31.92 | 34.78 | 101,268 | -26.82(-43.54%) |
Apr 12, 2018 | 50.40 | 63.84 | 50.40 | 61.61 | 61,211 | +10.65(+20.89%) |
Apr 11, 2018 | 52.64 | 54.25 | 50.40 | 50.96 | 5,072 | -1.67(-3.18%) |
Apr 10, 2018 | 51.00 | 52.81 | 50.39 | 52.63 | 5,420 | +2.59(+5.18%) |
Apr 09, 2018 | 52.62 | 52.62 | 49.84 | 50.04 | 9,105 | -1.16(-2.26%) |
Apr 06, 2018 | 50.73 | 52.07 | 50.40 | 51.20 | 4,432 | -0.32(-0.62%) |
Apr 05, 2018 | 54.88 | 56.00 | 50.71 | 51.52 | 8,541 | -3.48(-6.32%) |
Apr 04, 2018 | 50.96 | 55.44 | 49.84 | 55.00 | 21,679 | +5.16(+10.35%) |
Apr 03, 2018 | 52.67 | 53.20 | 49.28 | 49.84 | 8,123 | -2.79(-5.31%) |
Apr 02, 2018 | 56.00 | 57.12 | 50.96 | 52.63 | 10,976 | -3.56(-6.33%) |
Mar 29, 2018 | 56.19 | 56.19 | 56.19 | 0 | +0.75(+1.35%) | |
Mar 28, 2018 | 54.32 | 59.92 | 49.01 | 55.44 | 25,368 | +2.24(+4.21%) |
Mar 27, 2018 | 62.16 | 62.16 | 49.01 | 53.20 | 37,042 | -7.84(-12.84%) |
Mar 26, 2018 | 73.36 | 74.48 | 60.48 | 61.04 | 24,170 | -11.20(-15.50%) |
Mar 23, 2018 | 99.12 | 101.36 | 70.00 | 72.24 | 38,975 | -25.76(-26.29%) |
Mar 22, 2018 | 104.16 | 106.96 | 95.20 | 98.00 | 15,005 | -8.96(-8.38%) |
Mar 21, 2018 | 110.88 | 110.88 | 104.72 | 106.96 | 8,462 | -3.36(-3.05%) |
Mar 20, 2018 | 110.32 | 119.84 | 106.68 | 110.32 | 16,611 | +5.60(+5.35%) |
Mar 19, 2018 | 127.68 | 127.68 | 100.80 | 104.72 | 37,543 | -21.84(-17.26%) |
Mar 16, 2018 | 125.44 | 128.24 | 125.44 | 126.56 | 3,316 | +1.12(+0.89%) |
Mar 15, 2018 | 127.12 | 127.68 | 125.44 | 125.44 | 1,899 | -2.24(-1.75%) |
Mar 14, 2018 | 129.36 | 129.36 | 125.44 | 127.68 | 3,389 | -2.24(-1.72%) |
Mar 13, 2018 | 129.36 | 131.60 | 128.24 | 129.92 | 2,564 | +0.00(+0.00%) |
Mar 12, 2018 | 128.80 | 130.48 | 125.44 | 129.92 | 3,018 | +1.68(+1.31%) |
Mar 09, 2018 | 125.44 | 128.24 | 124.32 | 128.24 | 2,855 | +4.48(+3.62%) |
Mar 08, 2018 | 128.80 | 128.80 | 122.64 | 123.76 | 8,461 | -7.28(-5.56%) |
Mar 07, 2018 | 134.96 | 127.68 | 131.04 | 10,205 | +1.15(+0.88%) | |
Mar 06, 2018 | 126.56 | 131.07 | 123.87 | 129.89 | 9,767 | +4.98(+3.99%) |
Mar 05, 2018 | 123.20 | 128.80 | 121.52 | 124.91 | 5,655 | +1.72(+1.40%) |
Mar 02, 2018 | 122.64 | 123.20 | 122.08 | 123.19 | 3,021 | +0.55(+0.45%) |
Mar 01, 2018 | 124.32 | 124.32 | 122.08 | 122.64 | 2,286 | +0.00(+0.00%) |
Feb 28, 2018 | 122.64 | 125.38 | 120.40 | 122.64 | 4,602 | -1.68(-1.35%) |
Feb 27, 2018 | 124.32 | 131.60 | 123.20 | 124.32 | 7,432 | +1.12(+0.91%) |
Feb 26, 2018 | 126.00 | 126.00 | 121.52 | 123.20 | 6,304 | -2.80(-2.22%) |
Feb 23, 2018 | 126.00 | 128.24 | 123.20 | 126.00 | 12,500 | +1.69(+1.36%) |
Feb 22, 2018 | 127.68 | 128.80 | 122.09 | 124.31 | 10,481 | -1.69(-1.34%) |
Feb 21, 2018 | 156.80 | 164.64 | 123.26 | 126.00 | 64,518 | -5.04(-3.85%) |
Feb 20, 2018 | 128.80 | 134.40 | 128.80 | 131.04 | 4,635 | +0.57(+0.43%) |
Feb 16, 2018 | 130.47 | 130.47 | 130.47 | 0 | +5.59(+4.48%) | |
Feb 15, 2018 | 124.88 | 126.00 | 123.20 | 124.88 | 1,850 | -0.56(-0.45%) |
Feb 14, 2018 | 122.08 | 127.85 | 121.58 | 125.44 | 3,033 | +3.36(+2.75%) |
Feb 13, 2018 | 122.08 | 125.36 | 120.96 | 122.08 | 2,082 | -2.24(-1.80%) |
Feb 12, 2018 | 121.52 | 127.06 | 121.10 | 124.32 | 2,097 | +3.08(+2.54%) |
Feb 09, 2018 | 124.32 | 127.12 | 116.48 | 121.24 | 4,576 | -3.08(-2.48%) |
Feb 08, 2018 | 129.36 | 129.70 | 123.20 | 124.32 | 3,709 | -5.60(-4.31%) |
Feb 07, 2018 | 131.60 | 131.60 | 126.62 | 129.92 | 4,298 | -0.56(-0.43%) |
Feb 06, 2018 | 128.24 | 136.08 | 124.32 | 130.48 | 10,244 | +2.24(+1.75%) |
Feb 05, 2018 | 129.92 | 131.04 | 127.68 | 128.24 | 3,120 | -3.92(-2.97%) |
Feb 02, 2018 | 133.28 | 133.28 | 126.06 | 132.16 | 4,550 | +2.24(+1.72%) |
Feb 01, 2018 | 125.44 | 133.22 | 124.38 | 129.92 | 7,078 | +3.36(+2.65%) |
Jan 31, 2018 | 132.16 | 133.28 | 122.64 | 126.56 | 11,552 | -3.92(-3.00%) |
Jan 30, 2018 | 133.28 | 133.28 | 132.78 | 130.48 | 1,980 | -3.92(-2.92%) |
Jan 29, 2018 | 137.76 | 138.88 | 128.80 | 134.40 | 4,547 | -2.24(-1.64%) |
Jan 26, 2018 | 141.68 | 141.68 | 135.52 | 136.64 | 2,087 | -5.60(-3.94%) |
Jan 25, 2018 | 146.16 | 146.16 | 135.52 | 142.24 | 6,944 | -1.68(-1.17%) |
Jan 24, 2018 | 129.36 | 147.28 | 128.80 | 143.92 | 18,322 | +15.68(+12.23%) |
Jan 23, 2018 | 133.28 | 133.28 | 128.21 | 128.24 | 5,120 | -5.04(-3.78%) |
Jan 22, 2018 | 134.40 | 134.90 | 128.80 | 133.28 | 5,783 | +0.56(+0.42%) |
Jan 19, 2018 | 136.64 | 137.20 | 132.16 | 132.72 | 3,010 | -3.92(-2.87%) |
Jan 18, 2018 | 129.36 | 143.88 | 128.80 | 136.64 | 11,455 | +6.16(+4.72%) |
Jan 17, 2018 | 135.52 | 135.53 | 127.12 | 130.48 | 7,510 | -3.36(-2.51%) |
Jan 16, 2018 | 139.44 | 140.00 | 132.72 | 133.84 | 5,868 | -6.72(-4.78%) |
Jan 12, 2018 | 140.56 | 140.56 | 140.56 | 0 | -10.08(-6.69%) | |
Jan 11, 2018 | 148.40 | 155.12 | 144.48 | 150.64 | 4,338 | +0.56(+0.37%) |
Jan 10, 2018 | 168.00 | 168.28 | 145.60 | 150.08 | 9,555 | -15.12(-9.15%) |
Jan 09, 2018 | 156.80 | 170.24 | 154.00 | 165.20 | 18,204 | +13.44(+8.86%) |
Jan 08, 2018 | 150.08 | 155.68 | 138.40 | 151.76 | 7,739 | +5.04(+3.44%) |
Jan 05, 2018 | 151.76 | 159.60 | 141.68 | 146.72 | 17,839 | +6.72(+4.80%) |
Jan 04, 2018 | 145.60 | 145.60 | 138.32 | 140.00 | 4,688 | -5.60(-3.85%) |
Jan 03, 2018 | 151.20 | 151.20 | 138.88 | 145.60 | 6,322 | -5.60(-3.70%) |
Jan 02, 2018 | 145.60 | 154.00 | 140.01 | 151.20 | 11,310 | +13.44(+9.76%) |
Dec 29, 2017 | 137.76 | 137.76 | 137.76 | 0 | +1.68(+1.23%) | |
Dec 28, 2017 | 131.04 | 138.32 | 126.56 | 136.08 | 7,834 | +4.48(+3.40%) |
Dec 27, 2017 | 133.28 | 133.84 | 131.04 | 131.60 | 1,393 | -1.12(-0.84%) |
Dec 26, 2017 | 131.60 | 135.46 | 126.00 | 132.72 | 4,580 | +1.12(+0.85%) |
Dec 22, 2017 | 134.40 | 136.03 | 126.00 | 131.60 | 4,075 | -3.34(-2.48%) |
Dec 21, 2017 | 129.92 | 138.26 | 128.80 | 134.94 | 4,126 | +5.02(+3.87%) |
Dec 20, 2017 | 132.72 | 133.19 | 127.12 | 129.92 | 1,986 | -1.68(-1.28%) |
Dec 19, 2017 | 134.40 | 134.90 | 124.01 | 131.60 | 5,729 | -5.04(-3.69%) |
Dec 18, 2017 | 155.68 | 155.68 | 131.60 | 136.64 | 10,442 | -1.68(-1.21%) |
Dec 15, 2017 | 132.16 | 142.52 | 128.80 | 138.32 | 12,183 | +11.20(+8.81%) |
Dec 14, 2017 | 123.20 | 128.19 | 120.40 | 127.12 | 9,646 | +4.48(+3.65%) |
Dec 13, 2017 | 122.64 | 126.00 | 115.36 | 122.64 | 7,156 | +15.68(+14.66%) |
Dec 12, 2017 | 131.04 | 131.04 | 106.40 | 106.96 | 8,658 | -24.08(-18.38%) |
Dec 11, 2017 | 129.36 | 131.60 | 126.00 | 131.04 | 3,605 | +1.31(+1.01%) |
Dec 08, 2017 | 136.08 | 136.08 | 126.00 | 129.73 | 4,954 | -5.79(-4.27%) |
Dec 07, 2017 | 135.52 | 138.88 | 131.60 | 135.52 | 2,615 | -1.68(-1.22%) |
Dec 06, 2017 | 124.88 | 143.92 | 123.21 | 137.20 | 6,927 | +11.76(+9.37%) |
Dec 05, 2017 | 134.40 | 134.40 | 121.58 | 125.44 | 4,077 | -6.16(-4.68%) |
Dec 04, 2017 | 143.36 | 143.36 | 131.04 | 131.60 | 3,231 | -7.28(-5.24%) |
Dec 01, 2017 | 147.28 | 147.28 | 136.08 | 138.88 | 3,459 | -7.84(-5.34%) |
Nov 30, 2017 | 147.50 | 157.36 | 137.76 | 146.72 | 3,505 | -2.80(-1.87%) |
Nov 29, 2017 | 148.96 | 158.48 | 146.16 | 149.52 | 1,625 | -2.75(-1.81%) |
Nov 28, 2017 | 165.20 | 166.88 | 145.66 | 152.28 | 4,981 | -10.12(-6.23%) |
Nov 27, 2017 | 161.84 | 165.00 | 158.48 | 162.40 | 3,015 | -0.56(-0.34%) |
Nov 24, 2017 | 164.64 | 166.22 | 157.42 | 162.96 | 950 | -1.68(-1.02%) |
Nov 22, 2017 | 163.52 | 165.20 | 158.48 | 164.64 | 1,821 | +3.36(+2.08%) |
Nov 21, 2017 | 160.16 | 165.76 | 156.24 | 161.28 | 1,621 | +1.12(+0.70%) |
Nov 20, 2017 | 162.40 | 173.04 | 156.93 | 160.16 | 3,706 | +0.56(+0.35%) |
Nov 17, 2017 | 154.00 | 161.73 | 152.33 | 159.60 | 1,877 | +3.92(+2.52%) |
Nov 16, 2017 | 151.20 | 159.60 | 151.20 | 155.68 | 1,524 | +6.72(+4.51%) |
Nov 15, 2017 | 151.20 | 153.44 | 142.80 | 148.96 | 2,931 | -6.16(-3.97%) |
Nov 14, 2017 | 169.12 | 169.68 | 152.32 | 155.12 | 3,838 | -14.56(-8.58%) |
Nov 13, 2017 | 169.12 | 174.72 | 168.00 | 169.68 | 4,442 | -1.12(-0.66%) |
Nov 10, 2017 | 176.40 | 187.04 | 147.34 | 170.80 | 22,268 | +3.92(+2.35%) |
Nov 09, 2017 | 158.48 | 176.40 | 154.00 | 166.88 | 17,440 | +12.32(+7.97%) |
Nov 08, 2017 | 151.20 | 155.68 | 147.28 | 154.56 | 3,594 | +7.84(+5.34%) |
Nov 07, 2017 | 150.64 | 151.76 | 145.05 | 146.72 | 3,022 | -5.04(-3.32%) |
Nov 06, 2017 | 151.76 | 159.04 | 143.44 | 151.76 | 5,251 | +0.00(+0.00%) |
Nov 03, 2017 | 159.60 | 163.52 | 142.80 | 151.76 | 8,865 | -2.24(-1.45%) |
Nov 02, 2017 | 138.88 | 156.80 | 137.53 | 154.00 | 12,303 | +15.12(+10.89%) |
Nov 01, 2017 | 140.56 | 146.72 | 136.64 | 138.88 | 5,583 | +0.00(+0.00%) |
Oct 31, 2017 | 132.16 | 147.84 | 128.80 | 138.88 | 19,087 | +3.92(+2.90%) |
Oct 30, 2017 | 132.72 | 138.88 | 129.36 | 134.96 | 10,109 | +7.84(+6.17%) |
Oct 27, 2017 | 128.80 | 133.22 | 124.88 | 127.12 | 5,337 | -2.24(-1.73%) |
Oct 26, 2017 | 127.12 | 143.92 | 126.56 | 129.36 | 12,249 | +1.68(+1.32%) |
Oct 25, 2017 | 128.80 | 129.92 | 127.68 | 127.68 | 1,794 | -0.56(-0.44%) |
Oct 24, 2017 | 131.04 | 131.60 | 127.12 | 128.24 | 1,818 | -2.80(-2.14%) |
Oct 23, 2017 | 130.48 | 132.72 | 126.56 | 131.04 | 3,045 | -0.56(-0.43%) |
Oct 20, 2017 | 131.04 | 136.08 | 125.44 | 131.60 | 6,764 | -1.12(-0.84%) |
Oct 19, 2017 | 134.40 | 134.40 | 130.49 | 132.72 | 1,751 | -2.24(-1.66%) |
Oct 18, 2017 | 129.92 | 141.06 | 126.56 | 134.96 | 6,020 | +3.38(+2.57%) |
Oct 17, 2017 | 125.44 | 141.12 | 123.76 | 131.58 | 8,583 | +5.02(+3.97%) |
Oct 16, 2017 | 132.16 | 136.08 | 123.20 | 126.56 | 4,325 | -5.60(-4.24%) |
Oct 13, 2017 | 139.44 | 143.30 | 126.00 | 132.16 | 6,493 | -8.40(-5.98%) |
Oct 12, 2017 | 151.76 | 154.00 | 134.40 | 140.56 | 9,743 | -16.24(-10.36%) |
Oct 11, 2017 | 172.48 | 175.28 | 150.08 | 156.80 | 12,394 | -1.12(-0.71%) |
Oct 10, 2017 | 177.52 | 177.52 | 148.40 | 157.92 | 15,146 | -3.92(-2.42%) |
Oct 09, 2017 | 154.00 | 221.20 | 153.44 | 161.84 | 125,073 | +20.72(+14.68%) |
Oct 06, 2017 | 126.00 | 148.40 | 126.00 | 141.12 | 14,704 | +15.12(+12.00%) |
Oct 05, 2017 | 123.20 | 132.16 | 122.09 | 126.00 | 3,809 | +0.56(+0.45%) |
Oct 04, 2017 | 125.44 | 129.76 | 120.96 | 125.44 | 3,965 | +0.00(+0.00%) |
Oct 03, 2017 | 137.20 | 140.56 | 123.76 | 125.44 | 8,694 | +0.56(+0.45%) |
Oct 02, 2017 | 123.20 | 131.60 | 119.28 | 124.88 | 4,300 | +1.12(+0.90%) |
Sep 29, 2017 | 128.24 | 148.40 | 120.40 | 123.76 | 10,310 | -2.24(-1.78%) |
Sep 28, 2017 | 165.76 | 165.76 | 119.32 | 126.00 | 10,816 | -39.76(-23.99%) |
Sep 27, 2017 | 179.20 | 179.20 | 165.20 | 165.76 | 4,605 | -15.12(-8.36%) |
Sep 26, 2017 | 182.00 | 189.11 | 175.27 | 180.88 | 990 | -3.36(-1.82%) |
Sep 25, 2017 | 188.16 | 192.08 | 181.44 | 184.24 | 1,579 | -8.40(-4.36%) |
Sep 22, 2017 | 199.36 | 202.66 | 180.33 | 192.64 | 3,124 | -8.40(-4.18%) |
Sep 21, 2017 | 201.60 | 210.00 | 197.74 | 201.04 | 2,367 | +3.92(+1.99%) |
Sep 20, 2017 | 188.16 | 203.22 | 187.61 | 197.12 | 1,497 | +6.72(+3.53%) |
Sep 19, 2017 | 198.80 | 207.20 | 188.16 | 190.40 | 2,527 | -8.40(-4.23%) |
Sep 18, 2017 | 206.64 | 212.74 | 193.76 | 198.80 | 1,728 | -7.84(-3.79%) |
Sep 15, 2017 | 211.12 | 217.57 | 204.94 | 206.64 | 1,774 | -2.80(-1.34%) |
Sep 14, 2017 | 218.40 | 228.47 | 207.20 | 209.44 | 1,513 | -6.72(-3.11%) |
Sep 13, 2017 | 238.56 | 238.56 | 210.56 | 216.16 | 2,039 | -24.08(-10.02%) |
Sep 12, 2017 | 248.64 | 253.62 | 229.60 | 240.24 | 1,675 | -11.76(-4.67%) |
Sep 11, 2017 | 255.36 | 260.79 | 248.92 | 252.00 | 581 | -3.36(-1.32%) |
Sep 08, 2017 | 259.28 | 260.27 | 252.56 | 255.36 | 282 | +2.80(+1.11%) |
Sep 07, 2017 | 257.60 | 268.80 | 252.56 | 252.56 | 1,737 | -2.24(-0.88%) |
Sep 06, 2017 | 246.40 | 266.00 | 246.40 | 254.80 | 1,534 | +4.48(+1.79%) |
Sep 05, 2017 | 243.04 | 267.68 | 236.32 | 250.32 | 2,270 | +4.48(+1.82%) |
Sep 01, 2017 | 241.36 | 257.04 | 228.88 | 245.84 | 1,470 | +8.40(+3.54%) |
Aug 31, 2017 | 240.80 | 243.04 | 231.75 | 237.44 | 1,013 | +2.24(+0.95%) |
Aug 30, 2017 | 232.40 | 243.04 | 232.40 | 235.20 | 738 | +0.56(+0.24%) |
Aug 29, 2017 | 229.60 | 237.44 | 229.60 | 234.64 | 862 | +3.36(+1.45%) |
Aug 28, 2017 | 237.44 | 237.44 | 226.80 | 231.28 | 1,038 | -1.12(-0.48%) |
Aug 25, 2017 | 219.52 | 237.44 | 218.40 | 232.40 | 1,666 | +9.52(+4.27%) |
Aug 24, 2017 | 209.44 | 222.88 | 199.36 | 222.88 | 944 | +9.78(+4.59%) |
Aug 23, 2017 | 221.76 | 221.76 | 212.80 | 213.10 | 983 | -5.30(-2.43%) |
Aug 22, 2017 | 199.36 | 221.20 | 198.80 | 218.40 | 2,136 | +18.48(+9.24%) |
Aug 21, 2017 | 199.36 | 206.92 | 199.36 | 199.92 | 1,088 | +1.12(+0.56%) |
Aug 18, 2017 | 213.92 | 213.92 | 187.60 | 198.80 | 2,422 | -15.12(-7.07%) |
Aug 17, 2017 | 216.72 | 220.63 | 208.32 | 213.92 | 1,212 | -2.80(-1.29%) |
Aug 16, 2017 | 225.68 | 241.36 | 213.36 | 216.72 | 2,989 | -7.84(-3.49%) |
Aug 15, 2017 | 258.72 | 260.40 | 221.20 | 224.56 | 2,966 | -22.96(-9.28%) |
Aug 14, 2017 | 248.08 | 263.20 | 235.76 | 247.52 | 4,047 | +5.04(+2.08%) |
Aug 11, 2017 | 280.00 | 280.00 | 239.12 | 242.48 | 1,825 | -20.72(-7.87%) |
Aug 10, 2017 | 272.16 | 273.30 | 232.96 | 263.20 | 2,373 | -8.96(-3.29%) |
Aug 09, 2017 | 280.00 | 280.00 | 265.20 | 272.16 | 818 | +2.80(+1.04%) |
Aug 08, 2017 | 290.08 | 292.32 | 269.36 | 269.36 | 2,902 | -22.96(-7.85%) |
Aug 07, 2017 | 271.60 | 292.32 | 268.80 | 292.32 | 2,443 | +20.72(+7.63%) |
Aug 04, 2017 | 283.92 | 283.92 | 268.24 | 271.60 | 2,060 | -8.40(-3.00%) |
Aug 03, 2017 | 281.68 | 283.92 | 268.80 | 280.00 | 1,454 | -4.48(-1.57%) |
Aug 02, 2017 | 297.36 | 300.16 | 268.24 | 284.48 | 4,234 | -12.32(-4.15%) |