Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 223.50 | 226.75 | 214.50 | 215.00 | 25,608 | -5.00(-2.27%) |
Oct 30, 2018 | 217.50 | 227.25 | 213.00 | 220.00 | 26,005 | -3.00(-1.35%) |
Oct 29, 2018 | 227.00 | 234.50 | 218.25 | 223.00 | 20,619 | +0.00(+0.00%) |
Oct 26, 2018 | 219.00 | 224.25 | 213.25 | 223.00 | 19,428 | -1.00(-0.45%) |
Oct 25, 2018 | 217.00 | 229.25 | 213.75 | 224.00 | 36,818 | +8.25(+3.82%) |
Oct 24, 2018 | 235.75 | 241.25 | 215.50 | 215.75 | 26,869 | -19.25(-8.19%) |
Oct 23, 2018 | 232.75 | 239.12 | 221.50 | 235.00 | 25,183 | -0.25(-0.11%) |
Oct 22, 2018 | 235.00 | 239.00 | 215.38 | 235.25 | 48,898 | +1.75(+0.75%) |
Oct 19, 2018 | 243.00 | 251.38 | 233.50 | 233.50 | 28,120 | -9.25(-3.81%) |
Oct 18, 2018 | 249.00 | 250.25 | 238.50 | 242.75 | 22,120 | -8.00(-3.19%) |
Oct 17, 2018 | 260.25 | 260.25 | 248.00 | 250.75 | 17,738 | -10.50(-4.02%) |
Oct 16, 2018 | 258.50 | 265.50 | 257.75 | 261.25 | 31,958 | +6.00(+2.35%) |
Oct 15, 2018 | 258.00 | 259.25 | 244.25 | 255.25 | 28,791 | -4.75(-1.83%) |
Oct 12, 2018 | 270.00 | 272.00 | 257.50 | 260.00 | 25,196 | +9.25(+3.69%) |
Oct 11, 2018 | 249.50 | 259.00 | 245.00 | 250.75 | 32,235 | +0.00(+0.00%) |
Oct 10, 2018 | 268.50 | 269.25 | 241.50 | 250.75 | 43,230 | -18.50(-6.87%) |
Oct 09, 2018 | 276.25 | 282.75 | 267.36 | 269.25 | 27,953 | -8.50(-3.06%) |
Oct 08, 2018 | 288.00 | 292.50 | 271.25 | 277.75 | 25,248 | -10.75(-3.73%) |
Oct 05, 2018 | 286.75 | 296.25 | 277.00 | 288.50 | 15,188 | +2.75(+0.96%) |
Oct 04, 2018 | 297.00 | 298.25 | 282.50 | 285.75 | 21,918 | -11.75(-3.95%) |
Oct 03, 2018 | 292.50 | 299.50 | 284.50 | 297.50 | 20,863 | +6.00(+2.06%) |
Oct 02, 2018 | 313.50 | 317.50 | 283.50 | 291.50 | 41,560 | -22.50(-7.17%) |
Oct 01, 2018 | 320.25 | 325.50 | 313.50 | 314.00 | 19,078 | -6.00(-1.88%) |
Sep 28, 2018 | 325.00 | 326.25 | 318.12 | 320.00 | 14,180 | -5.00(-1.54%) |
Sep 27, 2018 | 326.25 | 331.25 | 321.25 | 325.00 | 11,151 | +1.25(+0.39%) |
Sep 26, 2018 | 343.75 | 346.25 | 321.25 | 323.75 | 15,691 | -20.00(-5.82%) |
Sep 25, 2018 | 342.50 | 350.00 | 339.00 | 343.75 | 22,451 | +0.62(+0.18%) |
Sep 24, 2018 | 317.50 | 348.25 | 316.00 | 343.12 | 25,729 | +27.50(+8.71%) |
Sep 21, 2018 | 348.75 | 352.50 | 312.50 | 315.62 | 128,736 | -34.38(-9.82%) |
Sep 20, 2018 | 348.75 | 351.25 | 338.75 | 350.00 | 12,971 | +5.00(+1.45%) |
Sep 19, 2018 | 343.75 | 350.00 | 340.00 | 345.00 | 10,445 | +2.50(+0.73%) |
Sep 18, 2018 | 353.75 | 356.25 | 337.50 | 342.50 | 15,368 | -7.50(-2.14%) |
Sep 17, 2018 | 355.00 | 358.00 | 342.50 | 350.00 | 31,444 | -8.75(-2.44%) |
Sep 14, 2018 | 358.75 | 366.25 | 352.50 | 358.75 | 16,792 | +0.00(+0.00%) |
Sep 13, 2018 | 361.25 | 367.50 | 352.50 | 358.75 | 14,100 | -3.75(-1.03%) |
Sep 12, 2018 | 358.75 | 367.50 | 352.50 | 362.50 | 16,206 | +6.25(+1.75%) |
Sep 11, 2018 | 335.00 | 357.50 | 335.00 | 356.25 | 22,177 | +18.75(+5.56%) |
Sep 10, 2018 | 342.50 | 348.75 | 333.75 | 337.50 | 14,381 | -3.75(-1.10%) |
Sep 07, 2018 | 341.25 | 355.00 | 333.75 | 341.25 | 18,644 | -1.25(-0.36%) |
Sep 06, 2018 | 373.75 | 377.50 | 340.00 | 342.50 | 23,162 | -30.00(-8.05%) |
Sep 05, 2018 | 377.50 | 383.12 | 355.00 | 372.50 | 20,561 | -5.00(-1.32%) |
Sep 04, 2018 | 385.00 | 388.75 | 376.25 | 377.50 | 15,127 | -7.50(-1.95%) |
Aug 31, 2018 | 385.00 | 385.00 | 385.00 | 0 | +12.50(+3.36%) | |
Aug 30, 2018 | 383.75 | 390.00 | 371.25 | 372.50 | 15,935 | -11.25(-2.93%) |
Aug 29, 2018 | 375.00 | 388.75 | 372.50 | 383.75 | 22,659 | +8.75(+2.33%) |
Aug 28, 2018 | 352.50 | 375.00 | 346.77 | 375.00 | 17,787 | +21.25(+6.01%) |
Aug 27, 2018 | 358.75 | 365.00 | 342.50 | 353.75 | 22,776 | -2.50(-0.70%) |
Aug 24, 2018 | 353.75 | 358.75 | 352.50 | 356.25 | 15,468 | +5.00(+1.42%) |
Aug 23, 2018 | 358.75 | 360.75 | 349.50 | 351.25 | 12,448 | -6.25(-1.75%) |
Aug 22, 2018 | 353.75 | 363.75 | 348.75 | 357.50 | 16,058 | +2.50(+0.70%) |
Aug 21, 2018 | 343.75 | 357.50 | 343.75 | 355.00 | 16,835 | +13.75(+4.03%) |
Aug 20, 2018 | 328.75 | 343.75 | 328.75 | 341.25 | 14,420 | +10.00(+3.02%) |
Aug 17, 2018 | 346.25 | 356.25 | 325.00 | 331.25 | 16,056 | -11.25(-3.28%) |
Aug 16, 2018 | 327.50 | 347.50 | 321.25 | 342.50 | 25,707 | +16.25(+4.98%) |
Aug 15, 2018 | 323.75 | 331.25 | 320.00 | 326.25 | 25,012 | +1.25(+0.38%) |
Aug 14, 2018 | 325.00 | 332.50 | 319.38 | 325.00 | 19,344 | +2.50(+0.78%) |
Aug 13, 2018 | 340.00 | 351.88 | 321.25 | 322.50 | 30,420 | -18.75(-5.49%) |
Aug 10, 2018 | 357.50 | 368.75 | 340.00 | 341.25 | 16,272 | -22.50(-6.19%) |
Aug 09, 2018 | 368.75 | 380.00 | 361.25 | 363.75 | 18,409 | -3.75(-1.02%) |
Aug 08, 2018 | 367.50 | 373.75 | 362.50 | 367.50 | 9,544 | -1.25(-0.34%) |
Aug 07, 2018 | 368.75 | 368.75 | 355.00 | 368.75 | 12,092 | +1.25(+0.34%) |
Aug 06, 2018 | 353.75 | 368.25 | 350.00 | 367.50 | 13,222 | +15.00(+4.26%) |
Aug 03, 2018 | 355.00 | 357.50 | 348.12 | 352.50 | 10,536 | -2.50(-0.70%) |
Aug 02, 2018 | 361.25 | 362.50 | 352.50 | 355.00 | 12,252 | -6.25(-1.73%) |
Aug 01, 2018 | 360.00 | 365.00 | 353.75 | 361.25 | 21,312 | +0.00(+0.00%) |
Jul 31, 2018 | 341.25 | 361.25 | 338.75 | 361.25 | 25,892 | +18.75(+5.47%) |
Jul 30, 2018 | 335.00 | 343.75 | 323.75 | 342.50 | 31,955 | +7.50(+2.24%) |
Jul 27, 2018 | 325.00 | 336.25 | 315.62 | 335.00 | 26,712 | +10.00(+3.08%) |
Jul 26, 2018 | 318.75 | 332.25 | 316.25 | 325.00 | 30,784 | +7.50(+2.36%) |
Jul 25, 2018 | 328.75 | 340.00 | 315.00 | 317.50 | 27,093 | -10.00(-3.05%) |
Jul 24, 2018 | 350.00 | 353.83 | 327.50 | 327.50 | 23,768 | -18.75(-5.42%) |
Jul 23, 2018 | 357.50 | 362.38 | 342.50 | 346.25 | 18,978 | -12.50(-3.48%) |
Jul 20, 2018 | 355.00 | 365.00 | 355.00 | 358.75 | 16,680 | +3.75(+1.06%) |
Jul 19, 2018 | 348.75 | 358.75 | 346.25 | 355.00 | 22,389 | +6.25(+1.79%) |
Jul 18, 2018 | 355.00 | 360.00 | 348.75 | 348.75 | 15,289 | -5.00(-1.41%) |
Jul 17, 2018 | 355.00 | 363.12 | 352.50 | 353.75 | 18,451 | -1.25(-0.35%) |
Jul 16, 2018 | 366.25 | 368.75 | 355.00 | 355.00 | 19,100 | -13.75(-3.73%) |
Jul 13, 2018 | 363.75 | 368.75 | 22,915 | -16.25(-4.22%) | ||
Jul 12, 2018 | 376.25 | 385.00 | 376.25 | 385.00 | 24,657 | +8.75(+2.33%) |
Jul 11, 2018 | 366.25 | 379.38 | 347.50 | 376.25 | 39,740 | +11.25(+3.08%) |
Jul 10, 2018 | 397.50 | 400.00 | 363.75 | 365.00 | 52,672 | -31.25(-7.89%) |
Jul 09, 2018 | 400.00 | 402.25 | 380.00 | 396.25 | 24,425 | -2.50(-0.63%) |
Jul 06, 2018 | 403.75 | 411.25 | 393.75 | 398.75 | 26,407 | -6.25(-1.54%) |
Jul 05, 2018 | 402.50 | 408.75 | 400.00 | 405.00 | 17,156 | +2.50(+0.62%) |
Jul 03, 2018 | 402.50 | 402.50 | 402.50 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 398.75 | 411.25 | 398.12 | 402.50 | 23,585 | +2.50(+0.62%) |
Jun 29, 2018 | 413.75 | 413.75 | 392.50 | 400.00 | 24,927 | -11.25(-2.74%) |
Jun 28, 2018 | 392.50 | 412.50 | 382.50 | 411.25 | 27,421 | +17.50(+4.44%) |
Jun 27, 2018 | 412.50 | 431.25 | 392.50 | 393.75 | 29,938 | -8.75(-2.17%) |
Jun 26, 2018 | 393.75 | 406.25 | 391.25 | 402.50 | 21,465 | +12.50(+3.21%) |
Jun 25, 2018 | 406.25 | 406.25 | 388.75 | 390.00 | 53,162 | -20.00(-4.88%) |
Jun 22, 2018 | 395.00 | 410.00 | 390.00 | 410.00 | 70,864 | +15.00(+3.80%) |
Jun 21, 2018 | 410.00 | 416.25 | 388.75 | 395.00 | 34,147 | -18.75(-4.53%) |
Jun 20, 2018 | 402.50 | 415.00 | 397.50 | 413.75 | 42,030 | +11.25(+2.80%) |
Jun 19, 2018 | 397.50 | 402.50 | 387.50 | 402.50 | 30,504 | +5.00(+1.26%) |
Jun 18, 2018 | 405.00 | 410.00 | 388.50 | 397.50 | 28,295 | -16.25(-3.93%) |
Jun 15, 2018 | 415.00 | 397.50 | 413.75 | 80,450 | +16.25(+4.09%) | |
Jun 14, 2018 | 402.50 | 408.75 | 388.75 | 397.50 | 34,016 | -5.00(-1.24%) |
Jun 13, 2018 | 412.50 | 415.00 | 397.50 | 402.50 | 25,512 | -10.00(-2.42%) |
Jun 12, 2018 | 398.75 | 416.25 | 398.75 | 412.50 | 27,156 | +16.25(+4.10%) |
Jun 11, 2018 | 407.50 | 413.12 | 395.00 | 396.25 | 24,142 | -10.00(-2.46%) |
Jun 08, 2018 | 408.75 | 425.00 | 403.12 | 406.25 | 29,830 | -1.25(-0.31%) |
Jun 07, 2018 | 410.00 | 416.25 | 397.50 | 407.50 | 32,474 | +0.00(+0.00%) |
Jun 06, 2018 | 400.00 | 407.50 | 58,283 | -7.50(-1.81%) | ||
Jun 05, 2018 | 400.00 | 458.75 | 395.00 | 415.00 | 75,029 | +26.88(+6.92%) |
Jun 04, 2018 | 440.00 | 446.12 | 387.50 | 388.12 | 66,728 | -49.38(-11.29%) |
Jun 01, 2018 | 448.75 | 453.75 | 423.75 | 437.50 | 37,767 | -5.00(-1.13%) |
May 31, 2018 | 463.75 | 468.75 | 435.00 | 442.50 | 35,274 | -26.25(-5.60%) |
May 30, 2018 | 450.00 | 472.50 | 449.38 | 468.75 | 32,513 | +21.25(+4.75%) |
May 29, 2018 | 415.00 | 450.00 | 406.25 | 447.50 | 35,193 | +32.50(+7.83%) |
May 25, 2018 | 415.00 | 415.00 | 415.00 | 0 | +8.75(+2.15%) | |
May 24, 2018 | 402.50 | 413.75 | 400.00 | 406.25 | 25,571 | +5.00(+1.25%) |
May 23, 2018 | 405.00 | 426.25 | 400.00 | 401.25 | 34,032 | -11.88(-2.87%) |
May 22, 2018 | 407.50 | 422.50 | 393.75 | 413.12 | 51,687 | +12.50(+3.12%) |
May 21, 2018 | 478.75 | 478.75 | 388.75 | 400.62 | 128,580 | -71.25(-15.10%) |
May 18, 2018 | 536.25 | 536.25 | 397.50 | 471.88 | 155,424 | -64.38(-12.00%) |
May 17, 2018 | 525.00 | 536.25 | 500.00 | 536.25 | 35,318 | +11.25(+2.14%) |
May 16, 2018 | 508.75 | 526.88 | 506.25 | 525.00 | 34,786 | +12.50(+2.44%) |
May 15, 2018 | 521.25 | 528.75 | 505.00 | 512.50 | 22,869 | -10.00(-1.91%) |
May 14, 2018 | 490.00 | 528.75 | 488.75 | 522.50 | 39,175 | +31.25(+6.36%) |
May 11, 2018 | 467.50 | 492.50 | 467.50 | 491.25 | 23,173 | +20.00(+4.24%) |
May 10, 2018 | 480.00 | 492.50 | 470.00 | 471.25 | 21,647 | -8.75(-1.82%) |
May 09, 2018 | 483.75 | 485.00 | 470.00 | 480.00 | 23,452 | +0.00(+0.00%) |
May 08, 2018 | 475.00 | 482.50 | 467.50 | 480.00 | 11,377 | +5.00(+1.05%) |
May 07, 2018 | 461.25 | 486.25 | 461.25 | 475.00 | 20,658 | +15.00(+3.26%) |
May 04, 2018 | 450.00 | 465.00 | 450.00 | 460.00 | 17,841 | +7.50(+1.66%) |
May 03, 2018 | 460.00 | 475.00 | 447.50 | 452.50 | 29,002 | -13.75(-2.95%) |
May 02, 2018 | 427.50 | 480.00 | 426.25 | 466.25 | 32,596 | +33.75(+7.80%) |
May 01, 2018 | 438.75 | 445.00 | 427.50 | 432.50 | 35,657 | -3.75(-0.86%) |
Apr 30, 2018 | 442.50 | 461.25 | 435.62 | 436.25 | 22,563 | -8.75(-1.97%) |
Apr 27, 2018 | 446.25 | 458.75 | 437.50 | 445.00 | 24,950 | +3.75(+0.85%) |
Apr 26, 2018 | 430.00 | 442.50 | 408.75 | 441.25 | 36,848 | +8.75(+2.02%) |
Apr 25, 2018 | 463.75 | 469.06 | 426.32 | 432.50 | 51,166 | -28.75(-6.23%) |
Apr 24, 2018 | 496.25 | 522.27 | 452.75 | 461.25 | 55,743 | -38.75(-7.75%) |
Apr 23, 2018 | 550.00 | 550.00 | 493.75 | 500.00 | 63,987 | -22.50(-4.31%) |
Apr 20, 2018 | 507.50 | 542.50 | 500.25 | 522.50 | 49,210 | +21.25(+4.24%) |
Apr 19, 2018 | 498.75 | 520.00 | 496.25 | 501.25 | 47,338 | +6.25(+1.26%) |
Apr 18, 2018 | 490.00 | 506.25 | 485.00 | 495.00 | 47,759 | +12.50(+2.59%) |
Apr 17, 2018 | 493.75 | 503.75 | 478.27 | 482.50 | 69,979 | -20.00(-3.98%) |
Apr 16, 2018 | 503.75 | 505.00 | 479.00 | 502.50 | 36,709 | +8.75(+1.77%) |
Apr 13, 2018 | 473.75 | 497.50 | 467.50 | 493.75 | 43,768 | +18.75(+3.95%) |
Apr 12, 2018 | 456.25 | 478.75 | 452.50 | 475.00 | 42,854 | +21.25(+4.68%) |
Apr 11, 2018 | 437.50 | 471.25 | 431.50 | 453.75 | 73,952 | +10.00(+2.25%) |
Apr 10, 2018 | 418.75 | 447.50 | 401.25 | 443.75 | 66,911 | +30.00(+7.25%) |
Apr 09, 2018 | 385.00 | 427.50 | 367.50 | 413.75 | 88,841 | +63.75(+18.21%) |
Apr 06, 2018 | 358.75 | 360.00 | 347.50 | 350.00 | 23,502 | -8.75(-2.44%) |
Apr 05, 2018 | 380.00 | 380.00 | 357.50 | 358.75 | 17,815 | -20.00(-5.28%) |
Apr 04, 2018 | 345.00 | 378.75 | 345.00 | 378.75 | 28,947 | +28.75(+8.21%) |
Apr 03, 2018 | 355.00 | 362.50 | 346.25 | 350.00 | 37,515 | -6.25(-1.75%) |
Apr 02, 2018 | 351.25 | 368.75 | 344.00 | 356.25 | 39,220 | -2.50(-0.70%) |
Mar 29, 2018 | 358.75 | 358.75 | 358.75 | 0 | +17.50(+5.13%) | |
Mar 28, 2018 | 345.00 | 352.50 | 323.39 | 341.25 | 49,990 | -8.75(-2.50%) |
Mar 27, 2018 | 376.25 | 381.25 | 345.00 | 350.00 | 43,153 | -26.25(-6.98%) |
Mar 26, 2018 | 353.75 | 377.50 | 353.75 | 376.25 | 37,115 | +25.00(+7.12%) |
Mar 23, 2018 | 370.00 | 375.00 | 347.50 | 351.25 | 23,375 | -18.75(-5.07%) |
Mar 22, 2018 | 385.00 | 392.50 | 370.00 | 370.00 | 26,539 | -23.75(-6.03%) |
Mar 21, 2018 | 365.00 | 402.50 | 362.75 | 393.75 | 40,961 | +30.62(+8.43%) |
Mar 20, 2018 | 357.50 | 365.00 | 351.25 | 363.12 | 23,529 | +13.75(+3.94%) |
Mar 19, 2018 | 373.75 | 386.88 | 342.50 | 349.38 | 47,400 | -34.38(-8.96%) |
Mar 16, 2018 | 380.00 | 389.38 | 373.75 | 383.75 | 40,994 | +2.50(+0.66%) |
Mar 15, 2018 | 403.75 | 406.00 | 378.75 | 381.25 | 29,815 | -2.50(-0.65%) |
Mar 14, 2018 | 381.25 | 386.88 | 376.25 | 383.75 | 23,082 | +6.25(+1.66%) |
Mar 13, 2018 | 400.00 | 408.75 | 373.75 | 377.50 | 45,212 | -17.50(-4.43%) |
Mar 12, 2018 | 381.25 | 401.25 | 380.25 | 395.00 | 33,925 | +12.50(+3.27%) |
Mar 09, 2018 | 382.50 | 395.00 | 379.38 | 382.50 | 30,760 | +5.00(+1.32%) |
Mar 08, 2018 | 398.75 | 398.75 | 366.25 | 377.50 | 38,049 | -16.25(-4.13%) |
Mar 07, 2018 | 387.50 | 400.62 | 382.50 | 393.75 | 47,809 | +0.00(+0.00%) |
Mar 06, 2018 | 387.50 | 405.00 | 383.75 | 393.75 | 46,438 | +8.75(+2.27%) |
Mar 05, 2018 | 391.25 | 408.75 | 383.75 | 385.00 | 55,062 | -2.50(-0.65%) |
Mar 02, 2018 | 345.00 | 391.25 | 340.00 | 387.50 | 55,071 | +37.50(+10.71%) |
Mar 01, 2018 | 338.75 | 355.00 | 336.25 | 350.00 | 27,711 | +3.75(+1.08%) |
Feb 28, 2018 | 346.25 | 361.25 | 337.50 | 346.25 | 27,620 | -2.50(-0.72%) |
Feb 27, 2018 | 352.50 | 367.50 | 348.12 | 348.75 | 34,983 | -2.50(-0.71%) |
Feb 26, 2018 | 335.00 | 361.25 | 331.25 | 351.25 | 40,098 | +15.00(+4.46%) |
Feb 23, 2018 | 333.75 | 346.25 | 318.75 | 336.25 | 41,434 | +2.50(+0.75%) |
Feb 22, 2018 | 298.75 | 341.25 | 298.75 | 333.75 | 85,694 | +41.25(+14.10%) |
Feb 21, 2018 | 287.50 | 310.00 | 285.00 | 292.50 | 39,166 | +2.50(+0.86%) |
Feb 20, 2018 | 313.75 | 315.06 | 286.88 | 290.00 | 40,255 | -22.50(-7.20%) |
Feb 16, 2018 | 312.50 | 312.50 | 312.50 | 0 | +11.25(+3.73%) | |
Feb 15, 2018 | 287.50 | 305.00 | 262.50 | 301.25 | 103,866 | +15.00(+5.24%) |
Feb 14, 2018 | 292.50 | 306.12 | 275.00 | 286.25 | 71,990 | -11.25(-3.78%) |
Feb 13, 2018 | 315.00 | 320.00 | 287.50 | 297.50 | 84,271 | -17.50(-5.56%) |
Feb 12, 2018 | 361.25 | 363.75 | 313.75 | 315.00 | 105,559 | -36.88(-10.48%) |
Feb 09, 2018 | 401.25 | 401.25 | 345.00 | 351.88 | 100,353 | -36.88(-9.49%) |
Feb 08, 2018 | 457.50 | 472.50 | 367.26 | 388.75 | 122,215 | -66.25(-14.56%) |
Feb 07, 2018 | 405.00 | 470.00 | 402.75 | 455.00 | 118,991 | +56.25(+14.11%) |
Feb 06, 2018 | 362.50 | 398.75 | 360.25 | 398.75 | 37,150 | +17.50(+4.59%) |
Feb 05, 2018 | 375.00 | 393.75 | 367.50 | 381.25 | 26,007 | +3.75(+0.99%) |
Feb 02, 2018 | 385.00 | 392.50 | 373.75 | 377.50 | 24,871 | -13.75(-3.51%) |
Feb 01, 2018 | 381.25 | 397.50 | 370.00 | 391.25 | 31,202 | +10.00(+2.62%) |
Jan 31, 2018 | 387.50 | 391.48 | 376.25 | 381.25 | 39,853 | -1.25(-0.33%) |
Jan 30, 2018 | 401.25 | 401.25 | 381.25 | 382.50 | 56,379 | -25.00(-6.13%) |
Jan 29, 2018 | 425.00 | 461.25 | 405.12 | 407.50 | 91,665 | +1.25(+0.31%) |
Jan 26, 2018 | 430.00 | 430.00 | 402.50 | 406.25 | 38,588 | -18.75(-4.41%) |
Jan 25, 2018 | 390.00 | 427.50 | 377.50 | 425.00 | 53,694 | +40.00(+10.39%) |
Jan 24, 2018 | 387.50 | 401.25 | 376.25 | 385.00 | 27,592 | +0.00(+0.00%) |
Jan 23, 2018 | 390.00 | 411.25 | 376.25 | 385.00 | 43,630 | +13.75(+3.70%) |
Jan 22, 2018 | 367.50 | 372.50 | 355.00 | 371.25 | 38,622 | +6.25(+1.71%) |
Jan 19, 2018 | 366.25 | 373.12 | 356.12 | 365.00 | 16,886 | +1.25(+0.34%) |
Jan 18, 2018 | 381.25 | 385.00 | 363.75 | 363.75 | 17,291 | -17.50(-4.59%) |
Jan 17, 2018 | 375.00 | 388.75 | 371.25 | 381.25 | 23,624 | +10.00(+2.69%) |
Jan 16, 2018 | 396.25 | 396.25 | 369.75 | 371.25 | 25,860 | -21.25(-5.41%) |
Jan 12, 2018 | 392.50 | 392.50 | 392.50 | 0 | -3.75(-0.95%) | |
Jan 11, 2018 | 400.00 | 403.75 | 392.50 | 396.25 | 18,691 | -3.75(-0.94%) |
Jan 10, 2018 | 400.00 | 24,863 | -2.50(-0.62%) | |||
Jan 09, 2018 | 383.75 | 406.25 | 380.00 | 402.50 | 32,260 | +21.25(+5.57%) |
Jan 08, 2018 | 391.25 | 392.68 | 376.25 | 381.25 | 18,144 | -10.00(-2.56%) |
Jan 05, 2018 | 422.50 | 422.50 | 387.50 | 391.25 | 21,094 | -28.75(-6.85%) |
Jan 04, 2018 | 435.00 | 437.50 | 414.00 | 420.00 | 17,731 | -12.50(-2.89%) |
Jan 03, 2018 | 431.25 | 442.50 | 423.75 | 432.50 | 25,294 | +2.50(+0.58%) |
Jan 02, 2018 | 397.50 | 430.00 | 389.75 | 430.00 | 25,517 | +33.75(+8.52%) |
Dec 29, 2017 | 396.25 | 396.25 | 396.25 | 0 | -6.25(-1.55%) | |
Dec 28, 2017 | 402.50 | 406.12 | 395.62 | 402.50 | 16,298 | +0.00(+0.00%) |
Dec 27, 2017 | 401.25 | 405.00 | 393.75 | 402.50 | 17,767 | -2.50(-0.62%) |
Dec 26, 2017 | 397.50 | 410.00 | 391.25 | 405.00 | 22,013 | +8.75(+2.21%) |
Dec 22, 2017 | 375.00 | 401.25 | 368.75 | 396.25 | 29,615 | +22.50(+6.02%) |
Dec 21, 2017 | 376.25 | 380.00 | 370.00 | 373.75 | 17,406 | -3.75(-0.99%) |
Dec 20, 2017 | 386.25 | 389.75 | 370.62 | 377.50 | 26,229 | -5.62(-1.47%) |
Dec 19, 2017 | 380.00 | 396.25 | 366.60 | 383.12 | 24,247 | +3.12(+0.82%) |
Dec 18, 2017 | 416.25 | 431.12 | 362.50 | 380.00 | 50,487 | -32.50(-7.88%) |
Dec 15, 2017 | 405.00 | 440.62 | 397.50 | 412.50 | 184,432 | +10.00(+2.48%) |
Dec 14, 2017 | 400.00 | 418.75 | 393.75 | 402.50 | 19,405 | +2.50(+0.62%) |
Dec 13, 2017 | 388.75 | 405.00 | 386.25 | 400.00 | 19,938 | +13.75(+3.56%) |
Dec 12, 2017 | 387.50 | 401.25 | 383.75 | 386.25 | 18,408 | -2.50(-0.64%) |
Dec 11, 2017 | 407.50 | 408.12 | 385.00 | 388.75 | 27,267 | -16.25(-4.01%) |
Dec 08, 2017 | 398.75 | 408.75 | 388.75 | 405.00 | 23,022 | +10.00(+2.53%) |
Dec 07, 2017 | 370.00 | 410.00 | 367.50 | 395.00 | 28,281 | +25.00(+6.76%) |
Dec 06, 2017 | 388.75 | 393.50 | 367.50 | 370.00 | 25,007 | -11.25(-2.95%) |
Dec 05, 2017 | 381.25 | 396.25 | 377.75 | 381.25 | 18,699 | -1.25(-0.33%) |
Dec 04, 2017 | 417.50 | 421.25 | 381.25 | 382.50 | 29,487 | -31.25(-7.55%) |
Dec 01, 2017 | 436.25 | 438.75 | 420.00 | 413.75 | 25,535 | -18.75(-4.34%) |
Nov 30, 2017 | 418.75 | 435.25 | 403.75 | 432.50 | 34,488 | +16.25(+3.90%) |
Nov 29, 2017 | 436.25 | 442.38 | 414.43 | 416.25 | 42,737 | -17.50(-4.03%) |
Nov 28, 2017 | 416.25 | 437.50 | 408.75 | 433.75 | 29,899 | +17.50(+4.20%) |
Nov 27, 2017 | 418.75 | 421.25 | 397.50 | 416.25 | 37,979 | -2.50(-0.60%) |
Nov 24, 2017 | 407.50 | 431.25 | 400.25 | 418.75 | 18,621 | +15.00(+3.72%) |
Nov 22, 2017 | 402.50 | 408.75 | 395.00 | 403.75 | 20,040 | +0.00(+0.00%) |
Nov 21, 2017 | 373.75 | 410.00 | 373.75 | 403.75 | 37,411 | +36.25(+9.86%) |
Nov 20, 2017 | 386.25 | 396.25 | 366.25 | 367.50 | 28,190 | -17.50(-4.55%) |
Nov 17, 2017 | 400.00 | 400.00 | 383.75 | 385.00 | 16,016 | -17.50(-4.35%) |
Nov 16, 2017 | 420.00 | 422.50 | 390.00 | 402.50 | 28,928 | -16.25(-3.88%) |
Nov 15, 2017 | 380.00 | 434.88 | 367.23 | 418.75 | 56,299 | +41.25(+10.93%) |
Nov 14, 2017 | 365.00 | 378.75 | 358.75 | 377.50 | 21,553 | +10.00(+2.72%) |
Nov 13, 2017 | 382.50 | 382.50 | 363.75 | 367.50 | 17,565 | -13.75(-3.61%) |
Nov 10, 2017 | 371.25 | 385.00 | 367.50 | 381.25 | 25,269 | +11.25(+3.04%) |
Nov 09, 2017 | 372.50 | 380.63 | 362.50 | 370.00 | 34,243 | -7.50(-1.99%) |
Nov 08, 2017 | 371.25 | 396.25 | 365.62 | 377.50 | 44,003 | +19.38(+5.41%) |
Nov 07, 2017 | 408.75 | 415.00 | 356.25 | 358.12 | 66,168 | -49.38(-12.12%) |
Nov 06, 2017 | 415.00 | 423.62 | 405.00 | 407.50 | 30,190 | -5.00(-1.21%) |
Nov 03, 2017 | 416.25 | 423.25 | 408.75 | 412.50 | 23,122 | -6.25(-1.49%) |
Nov 02, 2017 | 407.50 | 424.47 | 403.75 | 418.75 | 16,414 | +8.75(+2.13%) |