Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 156.00 | 159.00 | 138.00 | 144.00 | 18,550 | -12.00(-7.69%) |
Jan 30, 2017 | 180.00 | 180.00 | 126.00 | 156.00 | 67,725 | -114.00(-42.22%) |
Jan 27, 2017 | 270.00 | 276.00 | 264.00 | 270.00 | 3,053 | +0.00(+0.00%) |
Jan 26, 2017 | 270.00 | 270.00 | 258.00 | 270.00 | 3,077 | +3.00(+1.12%) |
Jan 25, 2017 | 276.00 | 276.00 | 264.00 | 267.00 | 2,921 | -3.00(-1.11%) |
Jan 24, 2017 | 276.00 | 276.00 | 258.00 | 270.00 | 3,262 | +0.00(+0.00%) |
Jan 23, 2017 | 288.00 | 288.00 | 264.00 | 270.00 | 4,483 | -12.00(-4.26%) |
Jan 20, 2017 | 282.00 | 294.00 | 282.00 | 282.00 | 2,146 | +0.00(+0.00%) |
Jan 19, 2017 | 288.00 | 294.00 | 282.00 | 282.00 | 1,562 | -6.00(-2.08%) |
Jan 18, 2017 | 288.00 | 294.00 | 282.00 | 288.00 | 4,218 | +6.00(+2.13%) |
Jan 17, 2017 | 300.00 | 300.00 | 282.00 | 282.00 | 4,550 | -12.00(-4.08%) |
Jan 13, 2017 | 294.00 | 294.00 | 294.00 | 0 | -6.00(-2.00%) | |
Jan 12, 2017 | 288.00 | 300.00 | 288.00 | 300.00 | 2,470 | +6.00(+2.04%) |
Jan 11, 2017 | 306.00 | 312.00 | 270.00 | 294.00 | 7,191 | -12.00(-3.92%) |
Jan 10, 2017 | 300.00 | 312.00 | 297.00 | 306.00 | 3,166 | +6.00(+2.00%) |
Jan 09, 2017 | 294.00 | 300.00 | 282.00 | 300.00 | 6,791 | +12.00(+4.17%) |
Jan 06, 2017 | 294.00 | 300.00 | 276.00 | 288.00 | 7,279 | +0.00(+0.00%) |
Jan 05, 2017 | 300.00 | 306.00 | 285.00 | 288.00 | 5,701 | -12.00(-4.00%) |
Jan 04, 2017 | 282.00 | 300.00 | 279.00 | 300.00 | 6,442 | +24.00(+8.70%) |
Jan 03, 2017 | 276.00 | 285.90 | 270.00 | 276.00 | 3,656 | +6.00(+2.22%) |
Dec 30, 2016 | 270.00 | 270.00 | 270.00 | 0 | -9.00(-3.23%) | |
Dec 29, 2016 | 288.00 | 297.10 | 276.00 | 279.00 | 6,123 | -9.00(-3.12%) |
Dec 28, 2016 | 324.00 | 324.00 | 285.00 | 288.00 | 5,101 | -30.00(-9.43%) |
Dec 27, 2016 | 306.00 | 330.00 | 300.00 | 318.00 | 5,566 | +12.00(+3.92%) |
Dec 23, 2016 | 306.00 | 306.00 | 306.00 | 0 | +12.00(+4.08%) | |
Dec 22, 2016 | 282.00 | 300.00 | 282.00 | 294.00 | 2,115 | +6.00(+2.08%) |
Dec 21, 2016 | 282.00 | 297.00 | 282.00 | 288.00 | 4,177 | +12.00(+4.35%) |
Dec 20, 2016 | 288.00 | 318.00 | 276.00 | 276.00 | 6,638 | -18.00(-6.12%) |
Dec 19, 2016 | 300.00 | 306.00 | 288.00 | 294.00 | 7,345 | +6.00(+2.08%) |
Dec 16, 2016 | 288.00 | 300.00 | 276.00 | 288.00 | 22,940 | +18.00(+6.67%) |
Dec 15, 2016 | 282.00 | 294.00 | 270.00 | 270.00 | 4,665 | -18.00(-6.25%) |
Dec 14, 2016 | 288.00 | 291.00 | 276.00 | 288.00 | 2,830 | -6.00(-2.04%) |
Dec 13, 2016 | 288.00 | 300.00 | 276.00 | 294.00 | 3,774 | +6.00(+2.08%) |
Dec 12, 2016 | 294.00 | 294.00 | 276.00 | 288.00 | 4,252 | -12.00(-4.00%) |
Dec 09, 2016 | 318.00 | 323.40 | 282.00 | 300.00 | 5,826 | -12.00(-3.85%) |
Dec 08, 2016 | 312.00 | 318.00 | 300.00 | 312.00 | 2,994 | -6.00(-1.89%) |
Dec 07, 2016 | 306.00 | 324.00 | 291.00 | 318.00 | 3,133 | +0.00(+0.00%) |
Dec 06, 2016 | 354.00 | 361.20 | 300.00 | 318.00 | 4,588 | -24.00(-7.02%) |
Dec 05, 2016 | 300.00 | 342.00 | 285.00 | 342.00 | 6,082 | +42.00(+14.00%) |
Dec 02, 2016 | 282.00 | 300.00 | 278.88 | 300.00 | 2,733 | +12.00(+4.17%) |
Dec 01, 2016 | 300.00 | 306.00 | 264.00 | 288.00 | 5,610 | -6.00(-2.04%) |
Nov 30, 2016 | 306.00 | 318.00 | 294.00 | 294.00 | 4,576 | -12.00(-3.92%) |
Nov 29, 2016 | 306.00 | 318.00 | 294.00 | 306.00 | 2,769 | +0.00(+0.00%) |
Nov 28, 2016 | 336.00 | 336.00 | 306.00 | 306.00 | 3,597 | -18.00(-5.56%) |
Nov 25, 2016 | 372.00 | 372.00 | 324.00 | 324.00 | 2,477 | -30.00(-8.47%) |
Nov 23, 2016 | 354.00 | 354.00 | 354.00 | 0 | +60.00(+20.41%) | |
Nov 22, 2016 | 324.00 | 328.80 | 288.00 | 294.00 | 6,758 | -18.00(-5.77%) |
Nov 21, 2016 | 330.00 | 336.00 | 300.00 | 312.00 | 3,831 | -18.00(-5.45%) |
Nov 18, 2016 | 342.00 | 342.00 | 318.00 | 330.00 | 2,259 | -6.00(-1.79%) |
Nov 17, 2016 | 360.00 | 366.00 | 321.00 | 336.00 | 5,364 | -18.00(-5.08%) |
Nov 16, 2016 | 348.00 | 354.00 | 336.00 | 354.00 | 1,267 | +0.00(+0.00%) |
Nov 15, 2016 | 396.00 | 405.00 | 348.00 | 354.00 | 4,414 | -36.00(-9.23%) |
Nov 14, 2016 | 360.00 | 390.00 | 348.00 | 390.00 | 4,912 | +48.00(+14.04%) |
Nov 11, 2016 | 312.00 | 349.20 | 303.00 | 342.00 | 3,959 | +30.00(+9.62%) |
Nov 10, 2016 | 318.00 | 330.00 | 300.00 | 312.00 | 4,835 | +6.00(+1.96%) |
Nov 09, 2016 | 270.00 | 312.00 | 270.00 | 306.00 | 4,071 | +42.00(+15.91%) |
Nov 08, 2016 | 276.00 | 276.00 | 255.00 | 264.00 | 2,373 | -12.00(-4.35%) |
Nov 07, 2016 | 288.00 | 298.80 | 270.00 | 276.00 | 2,022 | -6.00(-2.13%) |
Nov 04, 2016 | 294.00 | 306.00 | 270.00 | 282.00 | 6,094 | -12.00(-4.08%) |
Nov 03, 2016 | 312.00 | 312.00 | 294.00 | 294.00 | 6,139 | -18.00(-5.77%) |
Nov 02, 2016 | 312.00 | 324.00 | 294.00 | 312.00 | 8,531 | -24.00(-7.14%) |