Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 124.80 | 130.80 | 119.11 | 126.00 | 5,981 | +3.60(+2.94%) |
Jul 28, 2017 | 132.00 | 135.60 | 122.40 | 122.40 | 13,766 | -12.00(-8.93%) |
Jul 27, 2017 | 144.00 | 145.20 | 129.00 | 134.40 | 13,590 | -8.40(-5.88%) |
Jul 26, 2017 | 141.60 | 153.60 | 136.80 | 142.80 | 25,298 | +9.60(+7.21%) |
Jul 25, 2017 | 132.00 | 136.80 | 129.60 | 133.20 | 9,595 | +1.20(+0.91%) |
Jul 24, 2017 | 117.60 | 132.00 | 114.00 | 132.00 | 11,957 | +14.40(+12.24%) |
Jul 21, 2017 | 106.80 | 119.04 | 105.60 | 117.60 | 6,492 | +12.00(+11.36%) |
Jul 20, 2017 | 112.79 | 103.62 | 105.60 | 26,660 | -9.60(-8.33%) | |
Jul 19, 2017 | 114.58 | 119.28 | 114.00 | 115.20 | 3,805 | +1.68(+1.48%) |
Jul 18, 2017 | 114.00 | 116.40 | 111.73 | 113.52 | 1,881 | -0.86(-0.76%) |
Jul 17, 2017 | 123.60 | 127.20 | 111.30 | 114.38 | 8,107 | -9.22(-7.46%) |
Jul 14, 2017 | 117.60 | 123.60 | 117.60 | 123.60 | 2,838 | +3.90(+3.26%) |
Jul 13, 2017 | 116.40 | 119.92 | 114.00 | 119.70 | 2,973 | +3.98(+3.44%) |
Jul 12, 2017 | 114.42 | 126.00 | 114.28 | 115.72 | 3,238 | +1.48(+1.29%) |
Jul 11, 2017 | 116.20 | 117.61 | 114.12 | 114.24 | 2,449 | -1.97(-1.69%) |
Jul 10, 2017 | 123.60 | 124.80 | 114.41 | 116.21 | 4,275 | -8.59(-6.88%) |
Jul 07, 2017 | 116.72 | 124.80 | 115.15 | 124.80 | 5,601 | +9.64(+8.37%) |
Jul 06, 2017 | 119.32 | 122.40 | 114.37 | 115.16 | 4,328 | -4.84(-4.03%) |
Jul 05, 2017 | 123.60 | 123.60 | 116.64 | 120.00 | 3,688 | +3.36(+2.88%) |
Jul 03, 2017 | 117.60 | 122.40 | 116.57 | 116.64 | 1,029 | -1.63(-1.38%) |
Jun 30, 2017 | 117.00 | 122.40 | 114.00 | 118.27 | 3,236 | +0.08(+0.07%) |
Jun 29, 2017 | 117.60 | 123.60 | 112.80 | 118.19 | 3,385 | +0.59(+0.50%) |
Jun 28, 2017 | 126.00 | 132.00 | 115.20 | 117.60 | 4,813 | -8.40(-6.67%) |
Jun 27, 2017 | 122.40 | 135.60 | 121.20 | 126.00 | 5,180 | +3.60(+2.94%) |
Jun 26, 2017 | 112.80 | 124.80 | 110.70 | 122.40 | 6,155 | +12.60(+11.48%) |
Jun 23, 2017 | 108.00 | 109.80 | 37,953 | -9.00(-7.58%) | ||
Jun 22, 2017 | 114.00 | 119.99 | 113.27 | 118.80 | 4,291 | +4.91(+4.31%) |
Jun 21, 2017 | 114.00 | 119.44 | 111.72 | 113.89 | 8,451 | +0.48(+0.42%) |
Jun 20, 2017 | 120.00 | 120.00 | 110.66 | 113.41 | 4,409 | -7.79(-6.43%) |
Jun 19, 2017 | 114.00 | 121.20 | 108.00 | 121.20 | 6,058 | +7.20(+6.32%) |
Jun 16, 2017 | 114.00 | 119.98 | 103.25 | 114.00 | 7,418 | -3.00(-2.56%) |
Jun 15, 2017 | 126.00 | 126.00 | 114.00 | 117.00 | 10,676 | -6.00(-4.88%) |
Jun 14, 2017 | 138.00 | 138.00 | 120.00 | 123.00 | 13,187 | -12.00(-8.89%) |
Jun 13, 2017 | 138.00 | 144.00 | 132.00 | 135.00 | 4,228 | -6.00(-4.26%) |
Jun 12, 2017 | 132.00 | 144.00 | 126.00 | 141.00 | 14,938 | -27.00(-16.07%) |
Jun 09, 2017 | 168.00 | 171.00 | 162.00 | 168.00 | 2,002 | -3.00(-1.75%) |
Jun 08, 2017 | 174.00 | 177.00 | 168.00 | 171.00 | 2,252 | +0.00(+0.00%) |
Jun 07, 2017 | 174.00 | 174.00 | 168.00 | 171.00 | 1,174 | -3.00(-1.72%) |
Jun 06, 2017 | 174.00 | 186.00 | 174.00 | 174.00 | 1,165 | -6.00(-3.33%) |
Jun 05, 2017 | 192.00 | 192.00 | 174.00 | 180.00 | 1,586 | -12.00(-6.25%) |
Jun 02, 2017 | 174.00 | 192.00 | 171.00 | 192.00 | 3,580 | +18.00(+10.34%) |
Jun 01, 2017 | 174.00 | 174.00 | 168.00 | 174.00 | 1,165 | +6.00(+3.57%) |
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%) |