Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 524.00 | 526.00 | 500.00 | 508.00 | 879 | -10.00(-1.93%) |
May 30, 2017 | 528.00 | 540.00 | 514.00 | 518.00 | 1,110 | -10.94(-2.07%) |
May 26, 2017 | 556.00 | 563.80 | 514.20 | 528.94 | 1,581 | -27.26(-4.90%) |
May 25, 2017 | 576.00 | 580.00 | 550.00 | 556.20 | 1,603 | -9.80(-1.73%) |
May 24, 2017 | 552.00 | 600.00 | 536.20 | 566.00 | 4,663 | +18.00(+3.28%) |
May 23, 2017 | 556.00 | 568.00 | 544.00 | 548.00 | 1,044 | +0.00(+0.00%) |
May 22, 2017 | 558.00 | 592.00 | 540.00 | 548.00 | 3,714 | -4.00(-0.72%) |
May 19, 2017 | 554.00 | 576.00 | 532.00 | 552.00 | 4,578 | -4.00(-0.72%) |
May 18, 2017 | 568.00 | 636.00 | 534.00 | 556.00 | 24,133 | +2.00(+0.36%) |
May 17, 2017 | 460.00 | 588.00 | 456.00 | 554.00 | 27,554 | +88.00(+18.88%) |
May 16, 2017 | 480.00 | 489.30 | 450.00 | 466.00 | 2,124 | -22.00(-4.51%) |
May 15, 2017 | 500.00 | 500.76 | 472.00 | 488.00 | 1,933 | -14.00(-2.79%) |
May 12, 2017 | 510.00 | 517.24 | 500.00 | 502.00 | 1,188 | -6.00(-1.18%) |
May 11, 2017 | 524.00 | 526.00 | 504.00 | 508.00 | 1,550 | -20.00(-3.79%) |
May 10, 2017 | 536.00 | 540.00 | 508.00 | 528.00 | 2,779 | -4.00(-0.75%) |
May 09, 2017 | 562.00 | 684.00 | 520.00 | 532.00 | 17,499 | -30.00(-5.34%) |
May 08, 2017 | 578.00 | 578.00 | 542.00 | 562.00 | 859 | -14.00(-2.43%) |
May 05, 2017 | 586.00 | 588.80 | 560.00 | 576.00 | 561 | -6.00(-1.03%) |
May 04, 2017 | 572.00 | 591.12 | 568.00 | 582.00 | 925 | +12.00(+2.11%) |
May 03, 2017 | 546.00 | 606.00 | 532.00 | 570.00 | 3,579 | +24.06(+4.41%) |
May 02, 2017 | 540.00 | 556.00 | 534.00 | 545.94 | 953 | +5.94(+1.10%) |
May 01, 2017 | 554.00 | 560.00 | 538.00 | 540.00 | 931 | -12.00(-2.17%) |
Apr 28, 2017 | 566.00 | 566.00 | 536.00 | 552.00 | 1,166 | -14.00(-2.47%) |
Apr 27, 2017 | 582.00 | 592.00 | 556.20 | 566.00 | 1,600 | -12.00(-2.08%) |
Apr 26, 2017 | 536.00 | 604.00 | 528.00 | 578.00 | 6,869 | +42.56(+7.95%) |
Apr 25, 2017 | 550.00 | 557.98 | 520.00 | 535.44 | 1,617 | -16.56(-3.00%) |
Apr 24, 2017 | 576.00 | 579.82 | 550.00 | 552.00 | 1,432 | -20.00(-3.50%) |
Apr 21, 2017 | 580.00 | 584.00 | 570.00 | 572.00 | 1,279 | -11.28(-1.93%) |
Apr 20, 2017 | 582.00 | 596.92 | 574.08 | 583.28 | 1,154 | +7.28(+1.26%) |
Apr 19, 2017 | 570.00 | 604.00 | 570.00 | 576.00 | 1,775 | +6.00(+1.05%) |
Apr 18, 2017 | 608.00 | 608.00 | 560.00 | 570.00 | 2,434 | -32.00(-5.32%) |
Apr 17, 2017 | 610.00 | 624.00 | 598.00 | 602.00 | 1,186 | -4.00(-0.66%) |
Apr 13, 2017 | 614.00 | 614.00 | 602.00 | 606.00 | 1,353 | -8.00(-1.30%) |
Apr 12, 2017 | 620.00 | 620.00 | 604.00 | 614.00 | 1,312 | -6.00(-0.97%) |
Apr 11, 2017 | 600.00 | 628.00 | 596.00 | 620.00 | 3,737 | +4.00(+0.65%) |
Apr 10, 2017 | 594.00 | 676.00 | 588.00 | 616.00 | 7,688 | +16.00(+2.67%) |
Apr 07, 2017 | 604.00 | 606.98 | 586.00 | 600.00 | 1,321 | -8.00(-1.32%) |
Apr 06, 2017 | 610.00 | 614.00 | 562.00 | 608.00 | 4,083 | +4.00(+0.66%) |
Apr 05, 2017 | 618.00 | 628.00 | 600.00 | 604.00 | 3,327 | -20.00(-3.21%) |
Apr 04, 2017 | 664.00 | 680.00 | 620.00 | 624.00 | 4,975 | -36.00(-5.45%) |
Apr 03, 2017 | 702.00 | 714.00 | 660.00 | 660.00 | 6,141 | -38.00(-5.44%) |
Mar 31, 2017 | 686.00 | 720.00 | 670.00 | 698.00 | 18,878 | +20.00(+2.95%) |
Mar 30, 2017 | 680.00 | 698.00 | 652.00 | 678.00 | 5,144 | +32.00(+4.95%) |
Mar 29, 2017 | 644.00 | 706.00 | 606.00 | 646.00 | 18,130 | +6.00(+0.94%) |
Mar 28, 2017 | 692.00 | 692.00 | 636.00 | 640.00 | 6,423 | -54.00(-7.78%) |
Mar 27, 2017 | 708.00 | 750.00 | 684.00 | 694.00 | 6,708 | -14.00(-1.98%) |
Mar 24, 2017 | 710.00 | 744.00 | 682.00 | 708.00 | 9,734 | -12.00(-1.67%) |
Mar 23, 2017 | 760.00 | 768.00 | 698.00 | 720.00 | 15,590 | -60.00(-7.69%) |
Mar 22, 2017 | 889.00 | 916.00 | 766.00 | 780.00 | 68,940 | +4.00(+0.52%) |
Mar 21, 2017 | 566.00 | 820.00 | 554.68 | 776.00 | 114,093 | +220.00(+39.57%) |
Mar 20, 2017 | 540.00 | 598.00 | 536.00 | 556.00 | 11,100 | -62.00(-10.03%) |
Mar 17, 2017 | 470.00 | 754.00 | 464.00 | 618.00 | 104,507 | +150.00(+32.05%) |
Mar 16, 2017 | 508.00 | 534.00 | 454.00 | 468.00 | 9,668 | -36.00(-7.14%) |
Mar 15, 2017 | 550.00 | 560.00 | 484.00 | 504.00 | 6,891 | -48.00(-8.70%) |
Mar 14, 2017 | 612.00 | 620.00 | 528.00 | 552.00 | 5,383 | -92.00(-14.29%) |
Mar 13, 2017 | 666.00 | 666.00 | 600.00 | 644.00 | 3,577 | -26.00(-3.88%) |
Mar 10, 2017 | 708.00 | 750.00 | 648.00 | 670.00 | 4,001 | -30.00(-4.29%) |
Mar 09, 2017 | 704.00 | 723.82 | 678.00 | 700.00 | 1,863 | -10.00(-1.41%) |
Mar 08, 2017 | 710.00 | 758.00 | 684.00 | 710.00 | 3,248 | -4.00(-0.56%) |
Mar 07, 2017 | 738.00 | 760.00 | 668.00 | 714.00 | 4,630 | -26.00(-3.51%) |
Mar 06, 2017 | 806.00 | 806.00 | 736.00 | 740.00 | 3,201 | -46.00(-5.85%) |
Mar 03, 2017 | 838.00 | 838.00 | 786.00 | 786.00 | 2,389 | -46.00(-5.53%) |
Mar 02, 2017 | 864.00 | 864.00 | 780.00 | 832.00 | 3,689 | +16.00(+1.96%) |