Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 248.50 | 252.00 | 224.00 | 224.00 | 16,014 | -28.00(-11.11%) |
Jul 30, 2018 | 262.50 | 262.50 | 245.00 | 252.00 | 4,982 | -10.50(-4.00%) |
Jul 27, 2018 | 262.50 | 266.00 | 252.00 | 262.50 | 4,888 | +0.00(+0.00%) |
Jul 26, 2018 | 262.50 | 273.00 | 255.50 | 262.50 | 4,815 | +0.00(+0.00%) |
Jul 25, 2018 | 262.50 | 265.65 | 259.00 | 262.50 | 1,793 | +0.00(+0.00%) |
Jul 24, 2018 | 273.00 | 275.03 | 262.50 | 262.50 | 2,082 | -12.25(-4.46%) |
Jul 23, 2018 | 269.50 | 280.00 | 266.00 | 274.75 | 3,326 | +8.75(+3.29%) |
Jul 20, 2018 | 266.00 | 259.00 | 266.00 | 2,755 | +10.50(+4.11%) | |
Jul 19, 2018 | 259.00 | 259.00 | 252.00 | 255.50 | 3,872 | -7.00(-2.67%) |
Jul 18, 2018 | 266.00 | 269.50 | 259.00 | 262.50 | 5,041 | -7.00(-2.60%) |
Jul 17, 2018 | 276.50 | 280.00 | 266.00 | 269.50 | 4,819 | -7.00(-2.53%) |
Jul 16, 2018 | 280.00 | 281.75 | 275.80 | 276.50 | 2,077 | -5.25(-1.86%) |
Jul 13, 2018 | 269.50 | 287.00 | 269.50 | 281.75 | 4,173 | +8.75(+3.21%) |
Jul 12, 2018 | 273.00 | 276.50 | 266.00 | 273.00 | 7,041 | +0.00(+0.00%) |
Jul 11, 2018 | 280.00 | 280.00 | 269.50 | 273.00 | 8,354 | -3.50(-1.27%) |
Jul 10, 2018 | 294.00 | 294.00 | 269.50 | 276.50 | 19,874 | -22.75(-7.60%) |
Jul 09, 2018 | 315.00 | 315.00 | 297.50 | 299.25 | 14,377 | -15.75(-5.00%) |
Jul 06, 2018 | 322.00 | 329.00 | 311.50 | 315.00 | 12,283 | -10.50(-3.23%) |
Jul 05, 2018 | 322.00 | 332.50 | 308.00 | 325.50 | 16,866 | +10.50(+3.33%) |
Jul 03, 2018 | 315.00 | 315.00 | 315.00 | 0 | -21.00(-6.25%) | |
Jul 02, 2018 | 332.50 | 357.00 | 287.00 | 336.00 | 166,120 | +112.00(+50.00%) |
Jun 29, 2018 | 224.00 | 226.80 | 218.13 | 224.00 | 1,933 | +0.00(+0.00%) |
Jun 28, 2018 | 220.50 | 224.00 | 217.00 | 224.00 | 2,367 | +0.00(+0.00%) |
Jun 27, 2018 | 231.00 | 231.00 | 218.34 | 224.00 | 3,133 | -3.50(-1.54%) |
Jun 26, 2018 | 224.00 | 241.50 | 217.00 | 227.50 | 5,179 | +0.00(+0.00%) |
Jun 25, 2018 | 241.50 | 241.50 | 220.50 | 227.50 | 6,519 | -14.00(-5.80%) |
Jun 22, 2018 | 252.00 | 252.00 | 231.97 | 241.50 | 5,238 | -8.75(-3.50%) |
Jun 21, 2018 | 231.00 | 252.00 | 231.00 | 250.25 | 8,344 | +15.75(+6.72%) |
Jun 20, 2018 | 266.00 | 273.00 | 220.50 | 234.50 | 22,942 | -29.75(-11.26%) |
Jun 19, 2018 | 269.50 | 276.50 | 259.00 | 264.25 | 5,414 | -1.75(-0.66%) |
Jun 18, 2018 | 273.00 | 280.00 | 262.50 | 266.00 | 4,050 | -10.50(-3.80%) |
Jun 15, 2018 | 290.50 | 266.00 | 276.50 | 9,384 | -14.00(-4.82%) | |
Jun 14, 2018 | 290.50 | 297.50 | 287.00 | 290.50 | 2,999 | +0.00(+0.00%) |
Jun 13, 2018 | 290.50 | 297.50 | 283.50 | 290.50 | 4,037 | +7.00(+2.47%) |
Jun 12, 2018 | 287.00 | 297.50 | 283.50 | 283.50 | 3,976 | -1.75(-0.61%) |
Jun 11, 2018 | 294.00 | 297.50 | 281.74 | 285.25 | 3,415 | -3.50(-1.21%) |
Jun 08, 2018 | 280.00 | 297.50 | 280.00 | 288.75 | 3,606 | +5.25(+1.85%) |
Jun 07, 2018 | 287.00 | 290.50 | 280.00 | 283.50 | 2,912 | +3.50(+1.25%) |
Jun 06, 2018 | 280.00 | 3,808 | -3.50(-1.23%) | |||
Jun 05, 2018 | 276.50 | 290.50 | 273.00 | 283.50 | 4,622 | +3.50(+1.25%) |
Jun 04, 2018 | 294.00 | 297.50 | 277.75 | 280.00 | 8,310 | -10.50(-3.61%) |
Jun 01, 2018 | 297.50 | 311.50 | 287.00 | 290.50 | 6,688 | -10.50(-3.49%) |
May 31, 2018 | 297.50 | 309.75 | 297.50 | 301.00 | 3,975 | +3.50(+1.18%) |
May 30, 2018 | 301.00 | 311.50 | 297.50 | 297.50 | 4,467 | -3.50(-1.16%) |
May 29, 2018 | 301.00 | 305.06 | 294.00 | 301.00 | 4,158 | -3.50(-1.15%) |
May 25, 2018 | 304.50 | 304.50 | 304.50 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 315.00 | 318.50 | 301.00 | 304.50 | 5,506 | -10.50(-3.33%) |
May 23, 2018 | 301.00 | 321.30 | 301.00 | 315.00 | 4,141 | +10.50(+3.45%) |
May 22, 2018 | 301.00 | 315.00 | 301.00 | 304.50 | 5,232 | +0.00(+0.00%) |
May 21, 2018 | 332.50 | 350.00 | 301.00 | 304.50 | 15,827 | -24.50(-7.45%) |
May 18, 2018 | 315.00 | 329.00 | 304.85 | 329.00 | 13,154 | +24.50(+8.05%) |
May 17, 2018 | 287.00 | 304.50 | 283.50 | 304.50 | 9,134 | +19.25(+6.75%) |
May 16, 2018 | 283.50 | 308.00 | 283.50 | 285.25 | 17,463 | +1.75(+0.62%) |
May 15, 2018 | 273.00 | 297.50 | 271.25 | 283.50 | 23,908 | +17.50(+6.58%) |
May 14, 2018 | 273.00 | 273.00 | 262.50 | 266.00 | 6,182 | +0.00(+0.00%) |
May 11, 2018 | 266.00 | 276.50 | 248.50 | 266.00 | 10,508 | -1.75(-0.65%) |
May 10, 2018 | 273.00 | 276.50 | 262.50 | 267.75 | 3,455 | -5.25(-1.92%) |
May 09, 2018 | 269.50 | 276.50 | 262.50 | 273.00 | 5,729 | +3.50(+1.30%) |
May 08, 2018 | 269.50 | 273.00 | 255.50 | 269.50 | 7,263 | +8.75(+3.36%) |
May 07, 2018 | 262.50 | 273.00 | 259.00 | 260.75 | 4,349 | -1.75(-0.67%) |
May 04, 2018 | 259.00 | 266.00 | 253.75 | 262.50 | 2,955 | +0.00(+0.00%) |
May 03, 2018 | 273.00 | 273.00 | 255.50 | 262.50 | 2,712 | -10.50(-3.85%) |
May 02, 2018 | 248.50 | 276.50 | 245.53 | 273.00 | 7,402 | +21.00(+8.33%) |
May 01, 2018 | 252.00 | 255.50 | 245.00 | 252.00 | 3,246 | +0.00(+0.00%) |
Apr 30, 2018 | 245.00 | 255.50 | 245.00 | 252.00 | 4,792 | +7.00(+2.86%) |
Apr 27, 2018 | 248.50 | 252.00 | 241.50 | 245.00 | 3,691 | +0.00(+0.00%) |
Apr 26, 2018 | 255.50 | 255.50 | 241.50 | 245.00 | 4,745 | -10.50(-4.11%) |
Apr 25, 2018 | 245.00 | 255.50 | 241.50 | 255.50 | 4,818 | +7.00(+2.82%) |
Apr 24, 2018 | 266.00 | 269.50 | 246.75 | 248.50 | 7,123 | -14.00(-5.33%) |
Apr 23, 2018 | 283.50 | 285.25 | 262.50 | 262.50 | 4,374 | -10.50(-3.85%) |
Apr 20, 2018 | 269.50 | 287.00 | 266.00 | 273.00 | 6,002 | +0.00(+0.00%) |
Apr 19, 2018 | 266.00 | 273.00 | 259.00 | 273.00 | 3,988 | +7.00(+2.63%) |
Apr 18, 2018 | 266.00 | 276.50 | 259.00 | 266.00 | 9,679 | +3.50(+1.33%) |
Apr 17, 2018 | 252.00 | 266.00 | 252.00 | 262.50 | 4,502 | +7.00(+2.74%) |
Apr 16, 2018 | 259.00 | 261.22 | 245.00 | 255.50 | 3,657 | -3.50(-1.35%) |
Apr 13, 2018 | 269.50 | 269.50 | 252.00 | 259.00 | 4,264 | -12.25(-4.52%) |
Apr 12, 2018 | 273.00 | 278.94 | 266.00 | 271.25 | 5,992 | -1.75(-0.64%) |
Apr 11, 2018 | 248.50 | 276.50 | 246.75 | 273.00 | 8,132 | +22.75(+9.09%) |
Apr 10, 2018 | 245.00 | 258.30 | 241.50 | 250.25 | 9,172 | +7.00(+2.88%) |
Apr 09, 2018 | 238.00 | 248.50 | 228.20 | 243.25 | 7,197 | +1.75(+0.72%) |
Apr 06, 2018 | 241.50 | 244.30 | 234.50 | 241.50 | 3,722 | +1.75(+0.73%) |
Apr 05, 2018 | 238.00 | 248.50 | 227.50 | 239.75 | 7,551 | +1.75(+0.74%) |
Apr 04, 2018 | 238.00 | 241.50 | 234.50 | 238.00 | 4,618 | +0.00(+0.00%) |
Apr 03, 2018 | 238.00 | 241.50 | 234.50 | 238.00 | 3,146 | +0.00(+0.00%) |
Apr 02, 2018 | 245.00 | 245.00 | 232.85 | 238.00 | 4,865 | -7.00(-2.86%) |
Mar 29, 2018 | 245.00 | 245.00 | 245.00 | 0 | +10.50(+4.48%) | |
Mar 28, 2018 | 241.50 | 241.50 | 224.00 | 234.50 | 7,498 | -3.50(-1.47%) |
Mar 27, 2018 | 241.50 | 241.50 | 231.70 | 238.00 | 4,408 | +1.75(+0.74%) |
Mar 26, 2018 | 245.00 | 245.00 | 231.00 | 236.25 | 4,606 | -8.75(-3.57%) |
Mar 23, 2018 | 245.00 | 248.50 | 241.50 | 245.00 | 4,135 | +0.00(+0.00%) |
Mar 22, 2018 | 241.50 | 252.00 | 241.50 | 245.00 | 5,689 | +0.00(+0.00%) |
Mar 21, 2018 | 238.00 | 248.50 | 238.00 | 245.00 | 5,401 | +5.25(+2.19%) |
Mar 20, 2018 | 255.50 | 255.50 | 229.25 | 239.75 | 9,866 | -12.25(-4.86%) |
Mar 19, 2018 | 266.00 | 266.00 | 245.00 | 252.00 | 10,827 | -17.50(-6.49%) |
Mar 16, 2018 | 273.00 | 276.50 | 248.50 | 269.50 | 12,545 | +7.00(+2.67%) |
Mar 15, 2018 | 259.00 | 287.00 | 252.00 | 262.50 | 11,657 | +3.50(+1.35%) |
Mar 14, 2018 | 259.00 | 262.51 | 245.00 | 259.00 | 10,734 | -7.00(-2.63%) |
Mar 13, 2018 | 283.50 | 290.50 | 260.75 | 266.00 | 10,117 | -14.00(-5.00%) |
Mar 12, 2018 | 304.50 | 304.50 | 255.50 | 280.00 | 17,820 | -17.50(-5.88%) |
Mar 09, 2018 | 276.50 | 301.00 | 273.00 | 297.50 | 22,817 | +24.50(+8.97%) |
Mar 08, 2018 | 273.00 | 287.00 | 259.00 | 273.00 | 15,882 | +7.00(+2.63%) |
Mar 07, 2018 | 275.80 | 248.50 | 266.00 | 14,391 | +12.25(+4.83%) | |
Mar 06, 2018 | 238.00 | 262.50 | 231.00 | 253.75 | 16,430 | +15.75(+6.62%) |
Mar 05, 2018 | 227.50 | 238.00 | 220.50 | 238.00 | 9,476 | +12.25(+5.43%) |
Mar 02, 2018 | 234.50 | 235.66 | 221.64 | 225.75 | 8,276 | -12.25(-5.15%) |
Mar 01, 2018 | 217.00 | 241.50 | 210.00 | 238.00 | 21,389 | +28.00(+13.33%) |
Feb 28, 2018 | 213.50 | 223.30 | 210.00 | 210.00 | 9,652 | -7.00(-3.23%) |
Feb 27, 2018 | 217.00 | 234.50 | 217.00 | 217.00 | 12,644 | -3.50(-1.59%) |
Feb 26, 2018 | 238.00 | 241.50 | 213.50 | 220.50 | 13,656 | -14.00(-5.97%) |
Feb 23, 2018 | 199.50 | 252.00 | 185.50 | 234.50 | 74,500 | +56.00(+31.37%) |
Feb 22, 2018 | 168.00 | 178.50 | 28,166 | -19.25(-9.73%) | ||
Feb 21, 2018 | 217.00 | 218.76 | 196.00 | 197.75 | 9,568 | -21.00(-9.60%) |
Feb 20, 2018 | 224.00 | 224.00 | 217.00 | 218.75 | 5,723 | -5.25(-2.34%) |
Feb 16, 2018 | 224.00 | 224.00 | 224.00 | 0 | +19.25(+9.40%) | |
Feb 15, 2018 | 238.00 | 241.50 | 196.35 | 204.75 | 25,658 | -36.75(-15.22%) |
Feb 14, 2018 | 248.50 | 252.00 | 234.50 | 241.50 | 11,436 | -10.50(-4.17%) |
Feb 13, 2018 | 252.00 | 255.50 | 245.00 | 252.00 | 4,995 | -1.75(-0.69%) |
Feb 12, 2018 | 262.50 | 273.00 | 245.00 | 253.75 | 8,286 | +5.25(+2.11%) |
Feb 09, 2018 | 259.00 | 262.50 | 231.00 | 248.50 | 9,277 | -10.50(-4.05%) |
Feb 08, 2018 | 262.50 | 243.25 | 259.00 | 9,848 | +14.00(+5.71%) | |
Feb 07, 2018 | 252.00 | 254.62 | 241.85 | 245.00 | 6,272 | -7.00(-2.78%) |
Feb 06, 2018 | 252.00 | 252.00 | 238.00 | 252.00 | 9,062 | +1.75(+0.70%) |
Feb 05, 2018 | 266.00 | 272.30 | 245.00 | 250.25 | 8,465 | -15.75(-5.92%) |
Feb 02, 2018 | 252.00 | 266.00 | 248.50 | 266.00 | 8,010 | +14.00(+5.56%) |
Feb 01, 2018 | 252.00 | 259.00 | 248.50 | 252.00 | 6,869 | -3.50(-1.37%) |
Jan 31, 2018 | 255.50 | 266.00 | 252.00 | 255.50 | 7,082 | +0.00(+0.00%) |
Jan 30, 2018 | 262.50 | 266.00 | 256.20 | 255.50 | 8,344 | -10.50(-3.95%) |
Jan 29, 2018 | 273.00 | 275.39 | 262.50 | 266.00 | 9,577 | -7.00(-2.56%) |
Jan 26, 2018 | 283.50 | 285.25 | 269.50 | 273.00 | 10,007 | -10.50(-3.70%) |
Jan 25, 2018 | 280.00 | 282.80 | 276.50 | 283.50 | 7,321 | +0.00(+0.00%) |
Jan 24, 2018 | 290.50 | 297.50 | 273.35 | 283.50 | 10,879 | -7.00(-2.41%) |
Jan 23, 2018 | 290.50 | 297.50 | 287.00 | 290.50 | 4,954 | +0.00(+0.00%) |
Jan 22, 2018 | 304.50 | 304.50 | 290.50 | 290.50 | 5,445 | -14.00(-4.60%) |
Jan 19, 2018 | 294.00 | 311.50 | 290.50 | 304.50 | 6,467 | +10.50(+3.57%) |
Jan 18, 2018 | 287.00 | 301.00 | 287.00 | 294.00 | 5,702 | +7.00(+2.44%) |
Jan 17, 2018 | 294.00 | 297.50 | 287.00 | 287.00 | 7,554 | -3.50(-1.20%) |
Jan 16, 2018 | 311.50 | 315.00 | 283.50 | 290.50 | 12,926 | -19.25(-6.21%) |
Jan 12, 2018 | 309.75 | 309.75 | 309.75 | 0 | -1.75(-0.56%) | |
Jan 11, 2018 | 308.00 | 315.00 | 304.50 | 311.50 | 5,608 | +3.50(+1.14%) |
Jan 10, 2018 | 315.00 | 318.50 | 308.00 | 308.00 | 5,274 | -7.00(-2.22%) |
Jan 09, 2018 | 329.00 | 329.00 | 308.00 | 315.00 | 13,871 | -14.00(-4.26%) |
Jan 08, 2018 | 336.00 | 339.50 | 318.50 | 329.00 | 4,227 | -3.50(-1.05%) |
Jan 05, 2018 | 343.00 | 346.50 | 332.50 | 332.50 | 7,949 | -7.00(-2.06%) |
Jan 04, 2018 | 350.00 | 355.80 | 329.00 | 339.50 | 17,612 | +7.00(+2.11%) |
Jan 03, 2018 | 325.50 | 338.80 | 318.50 | 332.50 | 7,433 | +14.00(+4.40%) |
Jan 02, 2018 | 308.00 | 327.25 | 301.00 | 318.50 | 9,069 | +10.50(+3.41%) |
Dec 29, 2017 | 308.00 | 308.00 | 308.00 | 0 | +7.00(+2.33%) | |
Dec 28, 2017 | 297.50 | 308.00 | 295.75 | 301.00 | 7,149 | +3.50(+1.18%) |
Dec 27, 2017 | 308.00 | 311.50 | 297.50 | 297.50 | 5,590 | -14.00(-4.49%) |
Dec 26, 2017 | 308.00 | 315.00 | 302.75 | 311.50 | 8,469 | +0.00(+0.00%) |
Dec 22, 2017 | 301.00 | 311.50 | 297.50 | 311.50 | 10,133 | +10.50(+3.49%) |
Dec 21, 2017 | 315.00 | 322.00 | 283.85 | 301.00 | 11,232 | -17.50(-5.49%) |
Dec 20, 2017 | 308.00 | 322.00 | 301.00 | 318.50 | 8,914 | +17.50(+5.81%) |
Dec 19, 2017 | 308.00 | 309.19 | 297.50 | 301.00 | 5,531 | -10.50(-3.37%) |
Dec 18, 2017 | 308.00 | 311.50 | 301.00 | 311.50 | 6,947 | +3.50(+1.14%) |
Dec 15, 2017 | 304.50 | 318.50 | 301.00 | 308.00 | 6,394 | +0.00(+0.00%) |
Dec 14, 2017 | 311.50 | 329.00 | 301.00 | 308.00 | 7,254 | +0.00(+0.00%) |
Dec 13, 2017 | 297.50 | 311.50 | 290.50 | 308.00 | 6,964 | +10.50(+3.53%) |
Dec 12, 2017 | 308.00 | 318.50 | 290.50 | 297.50 | 6,683 | -10.50(-3.41%) |
Dec 11, 2017 | 318.50 | 318.50 | 304.15 | 308.00 | 9,488 | -14.00(-4.35%) |
Dec 08, 2017 | 329.00 | 332.15 | 308.00 | 322.00 | 12,077 | -3.50(-1.08%) |
Dec 07, 2017 | 336.00 | 346.50 | 322.00 | 325.50 | 9,247 | -3.50(-1.06%) |
Dec 06, 2017 | 336.00 | 343.00 | 318.50 | 329.00 | 16,408 | -3.50(-1.05%) |
Dec 05, 2017 | 280.00 | 353.50 | 276.50 | 332.50 | 33,247 | +52.50(+18.75%) |
Dec 04, 2017 | 287.00 | 287.00 | 285.25 | 280.00 | 9,843 | -3.50(-1.23%) |
Dec 01, 2017 | 269.50 | 290.50 | 266.00 | 283.50 | 15,589 | +17.50(+6.58%) |
Nov 30, 2017 | 276.50 | 276.50 | 255.97 | 266.00 | 20,683 | +21.00(+8.57%) |
Nov 29, 2017 | 269.50 | 270.51 | 238.00 | 245.00 | 23,063 | -21.00(-7.89%) |
Nov 28, 2017 | 280.00 | 280.00 | 255.50 | 266.00 | 16,484 | -14.00(-5.00%) |
Nov 27, 2017 | 290.50 | 293.30 | 266.00 | 280.00 | 11,065 | -14.00(-4.76%) |
Nov 24, 2017 | 280.00 | 294.00 | 280.00 | 294.00 | 5,900 | +10.50(+3.70%) |
Nov 22, 2017 | 287.00 | 287.00 | 266.00 | 283.50 | 16,398 | +0.00(+0.00%) |
Nov 21, 2017 | 294.00 | 301.00 | 283.50 | 283.50 | 7,521 | -10.50(-3.57%) |
Nov 20, 2017 | 294.00 | 297.50 | 283.50 | 294.00 | 9,219 | +0.00(+0.00%) |
Nov 17, 2017 | 290.50 | 294.00 | 281.75 | 294.00 | 10,745 | +3.50(+1.20%) |
Nov 16, 2017 | 301.00 | 311.50 | 290.50 | 290.50 | 14,237 | -10.50(-3.49%) |
Nov 15, 2017 | 325.50 | 332.50 | 297.50 | 301.00 | 15,407 | -24.50(-7.53%) |
Nov 14, 2017 | 318.50 | 332.50 | 315.00 | 325.50 | 9,181 | +7.00(+2.20%) |
Nov 13, 2017 | 343.00 | 343.00 | 318.50 | 318.50 | 8,139 | -14.00(-4.21%) |
Nov 10, 2017 | 339.50 | 346.50 | 322.00 | 332.50 | 9,305 | +3.50(+1.06%) |
Nov 09, 2017 | 332.50 | 342.16 | 318.50 | 329.00 | 6,750 | -7.00(-2.08%) |
Nov 08, 2017 | 346.50 | 350.00 | 332.50 | 336.00 | 6,633 | -7.00(-2.04%) |
Nov 07, 2017 | 357.00 | 360.49 | 332.50 | 343.00 | 14,113 | -17.50(-4.85%) |
Nov 06, 2017 | 364.00 | 367.50 | 357.00 | 360.50 | 5,744 | -3.50(-0.96%) |
Nov 03, 2017 | 357.00 | 367.50 | 357.00 | 364.00 | 4,715 | +0.00(+0.00%) |
Nov 02, 2017 | 350.00 | 367.50 | 350.00 | 364.00 | 3,714 | +10.50(+2.97%) |
Nov 01, 2017 | 367.50 | 367.50 | 350.00 | 353.50 | 6,465 | -10.50(-2.88%) |
Oct 31, 2017 | 367.50 | 367.50 | 357.00 | 364.00 | 4,380 | +0.00(+0.00%) |
Oct 30, 2017 | 378.00 | 380.80 | 357.00 | 364.00 | 7,625 | -14.00(-3.70%) |
Oct 27, 2017 | 381.50 | 381.50 | 367.50 | 378.00 | 6,213 | +0.00(+0.00%) |
Oct 26, 2017 | 385.00 | 388.50 | 378.00 | 378.00 | 8,314 | -3.50(-0.92%) |
Oct 25, 2017 | 381.50 | 399.00 | 374.50 | 381.50 | 10,007 | +3.50(+0.93%) |
Oct 24, 2017 | 399.00 | 405.30 | 371.00 | 378.00 | 10,774 | -17.50(-4.42%) |
Oct 23, 2017 | 392.00 | 409.50 | 381.50 | 395.50 | 14,311 | +21.00(+5.61%) |
Oct 20, 2017 | 371.00 | 402.50 | 364.00 | 374.50 | 16,980 | +7.00(+1.90%) |
Oct 19, 2017 | 350.00 | 373.31 | 343.00 | 367.50 | 9,400 | +14.00(+3.96%) |
Oct 18, 2017 | 360.50 | 360.50 | 346.15 | 353.50 | 7,991 | +7.00(+2.02%) |
Oct 17, 2017 | 332.50 | 353.50 | 322.00 | 346.50 | 10,330 | +14.00(+4.21%) |
Oct 16, 2017 | 336.00 | 346.50 | 325.50 | 332.50 | 4,235 | -3.50(-1.04%) |
Oct 13, 2017 | 360.50 | 360.50 | 308.70 | 336.00 | 23,952 | -21.00(-5.88%) |
Oct 12, 2017 | 367.50 | 367.50 | 357.00 | 357.00 | 3,731 | -7.00(-1.92%) |
Oct 11, 2017 | 360.50 | 370.37 | 357.00 | 364.00 | 7,921 | +5.25(+1.46%) |
Oct 10, 2017 | 364.00 | 371.00 | 353.50 | 358.75 | 9,613 | -8.75(-2.38%) |
Oct 09, 2017 | 367.50 | 374.15 | 357.00 | 367.50 | 8,324 | -1.75(-0.47%) |
Oct 06, 2017 | 378.00 | 378.00 | 367.50 | 369.25 | 3,500 | -7.00(-1.86%) |
Oct 05, 2017 | 367.50 | 388.50 | 367.15 | 376.25 | 12,195 | +12.25(+3.37%) |
Oct 04, 2017 | 367.50 | 371.00 | 364.00 | 364.00 | 6,966 | +1.75(+0.48%) |
Oct 03, 2017 | 367.50 | 370.10 | 360.50 | 362.25 | 11,267 | -5.25(-1.43%) |
Oct 02, 2017 | 364.00 | 374.50 | 364.00 | 367.50 | 6,854 | +1.75(+0.48%) |
Sep 29, 2017 | 367.50 | 374.50 | 360.50 | 365.75 | 8,563 | -5.25(-1.42%) |
Sep 28, 2017 | 367.50 | 371.00 | 364.00 | 371.00 | 3,497 | +1.75(+0.47%) |
Sep 27, 2017 | 367.50 | 378.00 | 360.50 | 369.25 | 9,278 | +1.75(+0.48%) |
Sep 26, 2017 | 367.50 | 374.50 | 364.00 | 367.50 | 4,863 | -3.50(-0.94%) |
Sep 25, 2017 | 367.50 | 371.00 | 357.00 | 371.00 | 11,393 | +3.50(+0.95%) |
Sep 22, 2017 | 364.00 | 374.50 | 357.00 | 367.50 | 9,279 | +3.50(+0.96%) |
Sep 21, 2017 | 367.50 | 374.50 | 357.00 | 364.00 | 6,002 | +0.00(+0.00%) |
Sep 20, 2017 | 353.50 | 367.50 | 353.50 | 364.00 | 4,414 | +7.00(+1.96%) |
Sep 19, 2017 | 357.00 | 371.00 | 357.00 | 357.00 | 5,137 | -3.50(-0.97%) |
Sep 18, 2017 | 364.00 | 366.17 | 353.50 | 360.50 | 5,531 | +0.00(+0.00%) |
Sep 15, 2017 | 364.00 | 371.00 | 352.80 | 360.50 | 6,030 | -3.50(-0.96%) |
Sep 14, 2017 | 374.50 | 374.85 | 357.00 | 364.00 | 10,515 | -7.00(-1.89%) |
Sep 13, 2017 | 388.50 | 388.50 | 367.50 | 371.00 | 11,950 | -7.00(-1.85%) |
Sep 12, 2017 | 385.00 | 388.50 | 371.00 | 378.00 | 6,688 | -7.00(-1.82%) |
Sep 11, 2017 | 378.00 | 395.15 | 361.13 | 385.00 | 9,540 | +3.50(+0.92%) |
Sep 08, 2017 | 381.50 | 388.50 | 374.50 | 381.50 | 4,247 | +3.50(+0.93%) |
Sep 07, 2017 | 385.00 | 388.50 | 367.50 | 378.00 | 4,971 | -7.00(-1.82%) |
Sep 06, 2017 | 399.00 | 399.00 | 378.00 | 385.00 | 5,258 | -10.50(-2.65%) |
Sep 05, 2017 | 381.50 | 402.50 | 378.00 | 395.50 | 8,602 | +10.50(+2.73%) |
Sep 01, 2017 | 388.50 | 393.75 | 381.50 | 385.00 | 6,416 | +3.50(+0.92%) |
Aug 31, 2017 | 381.50 | 399.00 | 376.25 | 381.50 | 9,267 | +3.50(+0.93%) |
Aug 30, 2017 | 360.50 | 381.50 | 355.25 | 378.00 | 8,563 | +17.50(+4.85%) |
Aug 29, 2017 | 364.00 | 367.50 | 360.50 | 360.50 | 6,292 | -3.50(-0.96%) |
Aug 28, 2017 | 374.50 | 374.50 | 353.50 | 364.00 | 12,741 | -10.50(-2.80%) |
Aug 25, 2017 | 378.00 | 381.50 | 364.00 | 374.50 | 3,989 | +0.00(+0.00%) |
Aug 24, 2017 | 371.00 | 385.00 | 367.91 | 374.50 | 7,564 | +7.00(+1.90%) |
Aug 23, 2017 | 371.00 | 390.25 | 350.00 | 367.50 | 9,394 | -3.50(-0.94%) |
Aug 22, 2017 | 343.00 | 378.00 | 340.83 | 371.00 | 17,389 | +31.50(+9.28%) |
Aug 21, 2017 | 336.00 | 346.50 | 325.50 | 339.50 | 8,956 | +17.50(+5.43%) |
Aug 18, 2017 | 318.50 | 343.00 | 313.44 | 322.00 | 7,263 | +3.50(+1.10%) |
Aug 17, 2017 | 318.50 | 329.00 | 315.64 | 318.50 | 2,328 | -3.50(-1.09%) |
Aug 16, 2017 | 325.50 | 325.50 | 310.35 | 322.00 | 6,544 | -7.00(-2.13%) |
Aug 15, 2017 | 336.00 | 336.00 | 311.85 | 329.00 | 5,206 | -10.50(-3.09%) |
Aug 14, 2017 | 339.50 | 343.35 | 336.00 | 339.50 | 3,055 | +3.50(+1.04%) |
Aug 11, 2017 | 311.50 | 350.00 | 304.50 | 336.00 | 12,053 | +21.00(+6.67%) |
Aug 10, 2017 | 311.50 | 315.00 | 304.50 | 315.00 | 3,511 | -3.50(-1.10%) |
Aug 09, 2017 | 322.00 | 322.00 | 301.00 | 318.50 | 6,165 | -3.50(-1.09%) |
Aug 08, 2017 | 322.00 | 325.50 | 315.00 | 322.00 | 2,962 | +0.00(+0.00%) |
Aug 07, 2017 | 322.00 | 335.65 | 318.50 | 322.00 | 5,532 | +0.00(+0.00%) |
Aug 04, 2017 | 308.00 | 329.00 | 304.50 | 322.00 | 4,002 | +17.50(+5.75%) |
Aug 03, 2017 | 308.00 | 308.00 | 294.00 | 304.50 | 4,247 | +0.00(+0.00%) |
Aug 02, 2017 | 311.50 | 311.50 | 294.00 | 304.50 | 5,813 | -7.00(-2.25%) |