Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 765.00 | 765.00 | 640.05 | 675.75 | 55 | +2.55(+0.38%) |
May 30, 2018 | 696.15 | 696.15 | 659.89 | 673.20 | 24 | -3.82(-0.56%) |
May 29, 2018 | 639.67 | 677.02 | 639.67 | 677.02 | 25 | +34.42(+5.36%) |
May 25, 2018 | 642.60 | 642.60 | 642.60 | 0 | -2.55(-0.40%) | |
May 24, 2018 | 639.23 | 645.15 | 639.23 | 645.15 | 9 | +7.39(+1.16%) |
May 23, 2018 | 634.95 | 642.60 | 634.95 | 637.75 | 17 | +0.25(+0.04%) |
May 22, 2018 | 638.52 | 638.52 | 634.95 | 637.50 | 12 | +2.55(+0.40%) |
May 21, 2018 | 637.50 | 650.25 | 629.85 | 634.95 | 132 | -2.57(-0.40%) |
May 18, 2018 | 658.59 | 658.59 | 634.95 | 637.52 | 10 | -5.08(-0.79%) |
May 17, 2018 | 640.30 | 642.60 | 634.95 | 642.60 | 70 | -5.10(-0.79%) |
May 16, 2018 | 670.65 | 673.20 | 637.50 | 647.70 | 30 | -2.55(-0.39%) |
May 15, 2018 | 668.10 | 673.20 | 650.25 | 650.25 | 38 | -7.68(-1.17%) |
May 14, 2018 | 673.20 | 675.75 | 654.82 | 657.93 | 39 | -10.17(-1.52%) |
May 11, 2018 | 660.71 | 668.10 | 640.05 | 668.10 | 36 | +6.12(+0.92%) |
May 10, 2018 | 637.50 | 661.98 | 637.50 | 661.98 | 29 | +22.31(+3.49%) |
May 09, 2018 | 645.15 | 652.83 | 634.95 | 639.67 | 45 | +6.68(+1.06%) |
May 08, 2018 | 634.95 | 642.60 | 632.99 | 632.99 | 29 | -1.96(-0.31%) |
May 07, 2018 | 642.60 | 642.60 | 634.95 | 634.95 | 1 | -7.65(-1.19%) |
May 04, 2018 | 665.93 | 668.10 | 634.95 | 642.60 | 33 | -33.15(-4.91%) |
May 03, 2018 | 701.25 | 701.25 | 625.00 | 675.75 | 132 | -19.23(-2.77%) |
May 02, 2018 | 678.30 | 701.25 | 678.30 | 694.98 | 39 | +6.48(+0.94%) |
May 01, 2018 | 708.90 | 708.90 | 673.30 | 688.50 | 69 | +20.40(+3.05%) |
Apr 30, 2018 | 703.80 | 765.00 | 640.05 | 668.10 | 164 | -150.45(-18.38%) |
Apr 25, 2018 | 818.55 | 818.55 | 818.55 | 0 | +5.10(+0.63%) | |
Apr 24, 2018 | 818.55 | 851.67 | 810.90 | 813.45 | 50 | +2.55(+0.31%) |
Apr 23, 2018 | 810.90 | 814.95 | 810.90 | 810.90 | 34 | -17.85(-2.15%) |
Apr 20, 2018 | 810.90 | 828.75 | 810.90 | 828.75 | 4 | +2.55(+0.31%) |
Apr 19, 2018 | 813.45 | 826.20 | 810.90 | 826.20 | 25 | +0.00(+0.00%) |
Apr 18, 2018 | 810.90 | 828.75 | 810.90 | 826.20 | 21 | -7.65(-0.92%) |
Apr 17, 2018 | 828.75 | 833.85 | 810.90 | 833.85 | 17 | +7.45(+0.90%) |
Apr 16, 2018 | 841.50 | 849.79 | 826.40 | 826.40 | 57 | -4.90(-0.59%) |
Apr 13, 2018 | 872.10 | 872.10 | 816.00 | 831.30 | 76 | -43.35(-4.96%) |
Apr 12, 2018 | 826.97 | 915.42 | 823.88 | 874.65 | 234 | +56.10(+6.85%) |
Apr 11, 2018 | 833.85 | 838.95 | 818.55 | 818.55 | 24 | -10.20(-1.23%) |
Apr 10, 2018 | 821.10 | 828.75 | 821.10 | 828.75 | 3 | +11.22(+1.37%) |
Apr 09, 2018 | 826.20 | 836.40 | 817.53 | 817.53 | 3 | -10.97(-1.32%) |
Apr 06, 2018 | 818.55 | 828.75 | 818.55 | 828.50 | 8 | +17.60(+2.17%) |
Apr 05, 2018 | 818.55 | 821.10 | 810.90 | 810.90 | 22 | -15.30(-1.85%) |
Apr 04, 2018 | 803.25 | 826.20 | 803.25 | 826.20 | 5 | +7.65(+0.93%) |
Apr 03, 2018 | 816.00 | 823.65 | 810.90 | 818.55 | 27 | -7.65(-0.93%) |
Apr 02, 2018 | 836.40 | 836.40 | 810.90 | 826.20 | 13 | +14.23(+1.75%) |
Mar 29, 2018 | 811.97 | 811.97 | 811.97 | 0 | -11.68(-1.42%) | |
Mar 28, 2018 | 810.90 | 826.20 | 810.90 | 823.65 | 59 | +12.75(+1.57%) |
Mar 27, 2018 | 841.50 | 841.50 | 780.30 | 810.90 | 99 | -17.85(-2.15%) |
Mar 26, 2018 | 828.75 | 836.40 | 828.75 | 828.75 | 62 | -12.75(-1.52%) |
Mar 23, 2018 | 828.75 | 841.50 | 828.75 | 841.50 | 43 | +7.65(+0.92%) |
Mar 22, 2018 | 828.75 | 838.77 | 828.75 | 833.85 | 53 | -10.20(-1.21%) |
Mar 21, 2018 | 831.30 | 846.60 | 828.75 | 844.05 | 15 | +15.30(+1.85%) |
Mar 20, 2018 | 859.35 | 859.35 | 828.75 | 828.75 | 39 | -15.30(-1.81%) |
Mar 19, 2018 | 813.45 | 854.25 | 813.45 | 844.05 | 165 | +17.85(+2.16%) |
Mar 16, 2018 | 785.40 | 826.20 | 785.40 | 826.20 | 12 | +40.80(+5.19%) |
Mar 15, 2018 | 775.20 | 787.95 | 775.20 | 785.40 | 4 | +12.75(+1.65%) |
Mar 14, 2018 | 767.55 | 816.00 | 765.38 | 772.65 | 81 | +2.55(+0.33%) |
Mar 13, 2018 | 790.55 | 790.55 | 758.83 | 770.10 | 36 | -6.38(-0.82%) |
Mar 12, 2018 | 754.62 | 827.17 | 754.62 | 776.48 | 212 | +14.02(+1.84%) |
Mar 09, 2018 | 754.93 | 780.30 | 754.93 | 762.45 | 2 | +15.30(+2.05%) |
Mar 08, 2018 | 742.05 | 765.00 | 742.05 | 747.15 | 8 | +5.10(+0.69%) |
Mar 07, 2018 | 752.25 | 770.10 | 749.70 | 742.05 | 47 | -28.05(-3.64%) |
Mar 06, 2018 | 765.00 | 785.40 | 750.59 | 770.10 | 24 | -2.55(-0.33%) |
Mar 05, 2018 | 770.10 | 831.30 | 770.10 | 772.65 | 95 | -10.20(-1.30%) |
Mar 02, 2018 | 777.75 | 803.25 | 752.25 | 782.85 | 76 | -12.75(-1.60%) |