Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 93.33 | 94.03 | 85.50 | 87.75 | 10,202 | -4.48(-4.85%) |
May 30, 2018 | 96.75 | 101.25 | 85.50 | 92.23 | 23,209 | -0.92(-0.99%) |
May 29, 2018 | 87.75 | 96.53 | 83.47 | 93.15 | 52,122 | +8.78(+10.40%) |
May 25, 2018 | 84.38 | 84.38 | 84.38 | 0 | +3.38(+4.17%) | |
May 24, 2018 | 84.60 | 85.16 | 78.75 | 81.00 | 4,026 | -1.58(-1.91%) |
May 23, 2018 | 85.50 | 85.50 | 81.00 | 82.58 | 2,751 | -1.12(-1.34%) |
May 22, 2018 | 83.25 | 85.50 | 81.00 | 83.70 | 5,933 | +0.56(+0.68%) |
May 21, 2018 | 83.70 | 85.25 | 79.16 | 83.14 | 5,798 | +1.44(+1.76%) |
May 18, 2018 | 81.77 | 84.38 | 79.78 | 81.70 | 1,568 | +1.64(+2.05%) |
May 17, 2018 | 81.00 | 84.38 | 77.62 | 80.06 | 2,299 | -0.92(-1.14%) |
May 16, 2018 | 76.50 | 84.38 | 74.39 | 80.98 | 8,584 | +2.23(+2.83%) |
May 15, 2018 | 85.16 | 85.16 | 74.36 | 78.75 | 5,735 | -5.60(-6.64%) |
May 14, 2018 | 84.38 | 85.34 | 82.12 | 84.35 | 5,946 | +1.80(+2.18%) |
May 11, 2018 | 84.38 | 85.41 | 82.12 | 82.55 | 7,112 | -1.15(-1.37%) |
May 10, 2018 | 84.98 | 86.62 | 81.25 | 83.70 | 3,214 | +0.45(+0.54%) |
May 09, 2018 | 83.25 | 87.75 | 81.05 | 83.25 | 5,853 | +0.05(+0.05%) |
May 08, 2018 | 83.25 | 85.50 | 81.00 | 83.20 | 3,453 | +0.01(+0.02%) |
May 07, 2018 | 85.50 | 86.62 | 81.22 | 83.19 | 3,020 | -0.06(-0.07%) |
May 04, 2018 | 85.48 | 86.60 | 78.75 | 83.25 | 4,099 | +2.63(+3.27%) |
May 03, 2018 | 87.73 | 87.73 | 79.88 | 80.62 | 6,034 | -3.64(-4.33%) |
May 02, 2018 | 90.00 | 90.45 | 84.26 | 84.26 | 15,207 | -3.47(-3.95%) |
May 01, 2018 | 87.75 | 89.89 | 83.92 | 87.73 | 4,087 | +3.80(+4.53%) |
Apr 30, 2018 | 90.00 | 90.00 | 83.27 | 83.92 | 3,454 | -3.73(-4.26%) |
Apr 27, 2018 | 90.00 | 92.25 | 80.50 | 87.66 | 10,341 | -6.84(-7.24%) |
Apr 26, 2018 | 96.75 | 103.50 | 92.50 | 94.50 | 3,635 | -9.67(-9.29%) |
Apr 25, 2018 | 116.55 | 117.00 | 101.54 | 104.17 | 4,407 | -12.35(-10.60%) |
Apr 24, 2018 | 117.05 | 123.75 | 116.39 | 116.53 | 844 | -0.50(-0.42%) |
Apr 23, 2018 | 132.07 | 132.07 | 112.86 | 117.02 | 2,030 | -11.09(-8.66%) |
Apr 20, 2018 | 132.75 | 132.75 | 121.50 | 128.12 | 1,871 | -2.41(-1.84%) |
Apr 19, 2018 | 148.50 | 153.00 | 130.50 | 130.52 | 5,823 | -4.48(-3.32%) |
Apr 18, 2018 | 155.25 | 161.98 | 135.00 | 135.00 | 4,890 | -44.39(-24.75%) |
Apr 17, 2018 | 176.76 | 182.25 | 175.50 | 179.39 | 350 | +2.79(+1.58%) |
Apr 16, 2018 | 177.75 | 189.00 | 171.00 | 176.60 | 318 | -1.15(-0.65%) |
Apr 13, 2018 | 181.12 | 186.75 | 175.86 | 177.75 | 675 | -3.38(-1.86%) |
Apr 12, 2018 | 178.63 | 189.00 | 178.63 | 181.12 | 493 | +1.08(+0.60%) |
Apr 11, 2018 | 180.00 | 207.00 | 177.82 | 180.04 | 821 | -3.33(-1.82%) |
Apr 10, 2018 | 184.50 | 189.00 | 175.72 | 183.38 | 1,226 | -1.12(-0.61%) |
Apr 09, 2018 | 185.83 | 191.25 | 182.30 | 184.50 | 399 | +5.22(+2.91%) |
Apr 06, 2018 | 198.00 | 200.21 | 175.50 | 179.28 | 1,383 | -18.72(-9.45%) |
Apr 05, 2018 | 207.00 | 207.00 | 198.00 | 198.00 | 682 | -4.50(-2.22%) |
Apr 04, 2018 | 193.50 | 207.00 | 186.79 | 202.50 | 831 | +9.00(+4.65%) |
Apr 03, 2018 | 191.25 | 198.00 | 184.64 | 193.50 | 744 | +4.14(+2.19%) |
Apr 02, 2018 | 188.87 | 199.37 | 184.50 | 189.36 | 578 | +1.49(+0.79%) |
Mar 29, 2018 | 187.88 | 187.88 | 187.88 | 0 | +3.15(+1.71%) | |
Mar 28, 2018 | 184.72 | 198.00 | 180.00 | 184.72 | 1,883 | -13.28(-6.70%) |
Mar 27, 2018 | 213.75 | 220.19 | 191.25 | 198.00 | 2,395 | -13.46(-6.36%) |
Mar 26, 2018 | 218.25 | 229.50 | 193.52 | 211.46 | 4,544 | +1.62(+0.77%) |
Mar 23, 2018 | 229.50 | 229.50 | 202.50 | 209.84 | 3,198 | -17.41(-7.66%) |
Mar 22, 2018 | 229.50 | 236.25 | 218.25 | 227.25 | 1,363 | -4.50(-1.94%) |
Mar 21, 2018 | 229.50 | 233.98 | 213.75 | 231.75 | 2,677 | +6.75(+3.00%) |
Mar 20, 2018 | 236.25 | 238.50 | 220.50 | 225.00 | 2,642 | -13.50(-5.66%) |
Mar 19, 2018 | 231.75 | 252.00 | 229.68 | 238.50 | 7,197 | +4.50(+1.92%) |
Mar 16, 2018 | 231.75 | 240.75 | 225.00 | 234.00 | 2,564 | +0.00(+0.00%) |
Mar 15, 2018 | 225.00 | 249.53 | 225.00 | 234.00 | 5,997 | +10.80(+4.84%) |
Mar 14, 2018 | 234.00 | 236.25 | 222.75 | 223.20 | 805 | -8.55(-3.69%) |
Mar 13, 2018 | 234.00 | 237.38 | 220.52 | 231.75 | 1,620 | -2.25(-0.96%) |
Mar 12, 2018 | 240.75 | 249.75 | 231.75 | 234.00 | 1,056 | -6.75(-2.80%) |
Mar 09, 2018 | 238.50 | 242.98 | 236.27 | 240.75 | 1,250 | +2.25(+0.94%) |
Mar 08, 2018 | 267.75 | 267.75 | 231.88 | 238.50 | 2,826 | -29.25(-10.92%) |
Mar 07, 2018 | 263.25 | 270.00 | 261.00 | 267.75 | 1,608 | +2.25(+0.85%) |
Mar 06, 2018 | 256.50 | 272.27 | 252.00 | 265.50 | 1,824 | +6.75(+2.61%) |
Mar 05, 2018 | 283.50 | 312.75 | 249.75 | 258.75 | 14,264 | +2.25(+0.88%) |
Mar 02, 2018 | 243.00 | 256.50 | 239.09 | 256.50 | 410 | +13.50(+5.56%) |