Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 174.00 | 174.00 | 168.00 | 168.00 | 1,572 | +0.00(+0.00%) |
May 30, 2017 | 162.00 | 174.00 | 162.00 | 168.00 | 4,128 | +3.00(+1.82%) |
May 26, 2017 | 162.00 | 174.00 | 159.00 | 165.00 | 17,504 | +3.00(+1.85%) |
May 25, 2017 | 168.00 | 171.00 | 156.00 | 162.00 | 17,566 | -6.00(-3.57%) |
May 24, 2017 | 168.00 | 177.00 | 162.00 | 168.00 | 9,634 | -3.00(-1.75%) |
May 23, 2017 | 162.00 | 174.00 | 162.00 | 171.00 | 2,886 | +6.00(+3.64%) |
May 22, 2017 | 174.00 | 174.00 | 162.00 | 165.00 | 1,662 | -9.00(-5.17%) |
May 19, 2017 | 168.00 | 174.00 | 165.00 | 174.00 | 2,142 | +3.00(+1.75%) |
May 18, 2017 | 168.00 | 177.00 | 163.68 | 171.00 | 5,233 | -3.00(-1.72%) |
May 17, 2017 | 168.00 | 180.00 | 168.00 | 174.00 | 8,071 | -6.00(-3.33%) |
May 16, 2017 | 174.00 | 180.00 | 165.00 | 180.00 | 5,514 | +0.00(+0.00%) |
May 15, 2017 | 174.00 | 180.00 | 162.00 | 180.00 | 3,480 | +6.00(+3.45%) |
May 12, 2017 | 186.00 | 192.00 | 174.00 | 174.00 | 4,241 | -12.00(-6.45%) |
May 11, 2017 | 192.00 | 195.00 | 174.00 | 186.00 | 8,411 | -12.00(-6.06%) |
May 10, 2017 | 180.00 | 204.00 | 174.00 | 198.00 | 11,704 | +12.00(+6.45%) |
May 09, 2017 | 198.00 | 198.00 | 180.00 | 186.00 | 4,322 | -18.00(-8.82%) |
May 08, 2017 | 204.00 | 210.00 | 186.60 | 204.00 | 8,140 | -12.00(-5.56%) |
May 05, 2017 | 144.00 | 216.00 | 132.00 | 216.00 | 28,135 | +12.00(+5.88%) |
May 04, 2017 | 210.00 | 220.80 | 204.00 | 204.00 | 3,251 | -6.00(-2.86%) |
May 03, 2017 | 228.00 | 228.00 | 204.00 | 210.00 | 3,892 | -12.00(-5.41%) |
May 02, 2017 | 198.00 | 234.00 | 195.00 | 222.00 | 12,627 | +24.00(+12.12%) |
May 01, 2017 | 186.00 | 198.00 | 183.00 | 198.00 | 4,779 | +12.00(+6.45%) |
Apr 28, 2017 | 192.00 | 198.00 | 180.00 | 186.00 | 5,045 | -6.00(-3.12%) |
Apr 27, 2017 | 180.00 | 192.00 | 180.00 | 192.00 | 2,011 | +6.00(+3.23%) |
Apr 26, 2017 | 168.00 | 186.00 | 156.00 | 186.00 | 21,066 | +12.00(+6.90%) |
Apr 25, 2017 | 168.00 | 174.00 | 168.00 | 174.00 | 2,925 | +6.00(+3.57%) |
Apr 24, 2017 | 168.00 | 174.00 | 168.00 | 168.00 | 2,311 | +0.00(+0.00%) |
Apr 21, 2017 | 180.00 | 186.00 | 168.00 | 168.00 | 4,856 | -12.00(-6.67%) |
Apr 20, 2017 | 174.00 | 180.00 | 174.00 | 180.00 | 2,163 | +6.00(+3.45%) |
Apr 19, 2017 | 174.00 | 180.00 | 168.00 | 174.00 | 3,200 | +0.00(+0.00%) |
Apr 18, 2017 | 186.00 | 186.00 | 168.00 | 174.00 | 10,860 | -12.00(-6.45%) |
Apr 17, 2017 | 180.00 | 186.00 | 174.00 | 186.00 | 1,727 | +12.00(+6.90%) |
Apr 13, 2017 | 168.00 | 180.00 | 168.00 | 174.00 | 5,706 | +0.00(+0.00%) |
Apr 12, 2017 | 174.00 | 180.00 | 168.00 | 174.00 | 7,547 | -6.00(-3.33%) |
Apr 11, 2017 | 174.00 | 180.00 | 168.00 | 180.00 | 4,904 | +3.00(+1.69%) |
Apr 10, 2017 | 186.00 | 186.00 | 162.00 | 177.00 | 11,542 | -9.00(-4.84%) |
Apr 07, 2017 | 186.00 | 186.00 | 174.00 | 186.00 | 4,738 | -3.00(-1.59%) |
Apr 06, 2017 | 186.00 | 192.00 | 168.00 | 189.00 | 9,368 | +3.00(+1.61%) |
Apr 05, 2017 | 192.00 | 192.00 | 180.00 | 186.00 | 6,786 | -6.00(-3.12%) |
Apr 04, 2017 | 180.00 | 198.00 | 180.00 | 192.00 | 7,349 | +12.00(+6.67%) |
Apr 03, 2017 | 192.00 | 198.00 | 180.00 | 180.00 | 6,446 | -18.00(-9.09%) |
Mar 31, 2017 | 192.00 | 198.00 | 187.49 | 198.00 | 5,644 | +6.00(+3.12%) |
Mar 30, 2017 | 198.00 | 198.00 | 186.00 | 192.00 | 6,168 | -6.00(-3.03%) |
Mar 29, 2017 | 186.00 | 198.00 | 180.00 | 198.00 | 15,570 | +18.00(+10.00%) |
Mar 28, 2017 | 210.00 | 216.00 | 162.00 | 180.00 | 56,196 | -24.00(-11.76%) |
Mar 27, 2017 | 180.00 | 210.00 | 174.00 | 204.00 | 32,796 | +36.00(+21.43%) |
Mar 24, 2017 | 162.00 | 185.40 | 150.00 | 168.00 | 35,689 | +18.00(+12.00%) |
Mar 23, 2017 | 150.00 | 156.00 | 144.00 | 150.00 | 1,679 | +0.00(+0.00%) |
Mar 22, 2017 | 144.00 | 156.00 | 138.00 | 150.00 | 7,243 | +6.00(+4.17%) |
Mar 21, 2017 | 144.00 | 150.00 | 138.00 | 144.00 | 4,595 | +3.00(+2.13%) |
Mar 20, 2017 | 150.00 | 156.00 | 138.00 | 141.00 | 4,765 | -12.00(-7.84%) |
Mar 17, 2017 | 156.00 | 162.00 | 150.00 | 153.00 | 4,128 | -3.00(-1.92%) |
Mar 16, 2017 | 156.00 | 168.00 | 138.00 | 156.00 | 14,089 | +0.00(+0.00%) |
Mar 15, 2017 | 168.00 | 168.00 | 156.00 | 156.00 | 8,810 | -12.00(-7.14%) |
Mar 14, 2017 | 168.00 | 174.00 | 156.00 | 168.00 | 8,064 | +6.00(+3.70%) |
Mar 13, 2017 | 144.00 | 174.00 | 144.00 | 162.00 | 15,991 | +12.00(+8.00%) |
Mar 10, 2017 | 150.00 | 156.00 | 144.00 | 150.00 | 6,369 | +0.00(+0.00%) |
Mar 09, 2017 | 162.00 | 168.00 | 150.00 | 150.00 | 10,005 | -6.00(-3.85%) |
Mar 08, 2017 | 156.00 | 162.00 | 144.00 | 156.00 | 15,400 | +18.00(+13.04%) |
Mar 07, 2017 | 132.00 | 150.00 | 126.00 | 138.00 | 8,533 | +3.00(+2.22%) |
Mar 06, 2017 | 132.00 | 138.00 | 126.00 | 135.00 | 3,639 | +3.00(+2.27%) |
Mar 03, 2017 | 132.00 | 132.00 | 126.00 | 132.00 | 2,379 | +0.00(+0.00%) |
Mar 02, 2017 | 126.00 | 138.00 | 120.00 | 132.00 | 5,716 | +6.00(+4.76%) |