Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 572.00 | 576.00 | 520.00 | 536.00 | 2,569 | -28.00(-4.96%) |
May 30, 2018 | 524.00 | 576.00 | 508.64 | 564.00 | 5,275 | +56.00(+11.02%) |
May 29, 2018 | 476.00 | 540.00 | 460.00 | 508.00 | 4,926 | +20.00(+4.10%) |
May 25, 2018 | 488.00 | 488.00 | 488.00 | 0 | -20.00(-3.94%) | |
May 24, 2018 | 560.00 | 620.00 | 492.00 | 508.00 | 9,765 | -88.00(-14.77%) |
May 23, 2018 | 636.00 | 640.00 | 504.00 | 596.00 | 32,869 | +88.00(+17.32%) |
May 22, 2018 | 612.00 | 760.00 | 488.00 | 508.00 | 103,084 | +8.00(+1.60%) |
May 21, 2018 | 160.00 | 516.00 | 142.00 | 500.00 | 110,135 | +373.76(+296.07%) |
May 18, 2018 | 139.20 | 142.12 | 120.00 | 126.24 | 458 | -3.68(-2.83%) |
May 17, 2018 | 125.20 | 136.04 | 120.80 | 129.92 | 250 | +2.04(+1.60%) |
May 16, 2018 | 152.00 | 152.00 | 120.00 | 127.88 | 564 | -2.52(-1.93%) |
May 15, 2018 | 172.00 | 172.00 | 130.40 | 130.40 | 787 | -41.60(-24.19%) |
May 14, 2018 | 164.00 | 176.00 | 164.00 | 172.00 | 593 | +8.05(+4.91%) |
May 11, 2018 | 161.32 | 167.96 | 161.32 | 163.95 | 93 | -0.05(-0.03%) |
May 10, 2018 | 172.00 | 172.00 | 161.32 | 164.00 | 126 | -8.00(-4.65%) |
May 09, 2018 | 176.00 | 176.00 | 160.48 | 172.00 | 213 | -2.24(-1.29%) |
May 08, 2018 | 169.28 | 192.00 | 169.28 | 174.24 | 461 | -2.15(-1.22%) |
May 07, 2018 | 184.00 | 184.00 | 168.00 | 176.39 | 140 | -3.61(-2.00%) |
May 04, 2018 | 180.40 | 184.00 | 165.24 | 180.00 | 108 | -1.00(-0.55%) |
May 03, 2018 | 184.00 | 184.00 | 172.44 | 181.00 | 152 | +13.72(+8.20%) |
May 02, 2018 | 184.00 | 184.00 | 167.28 | 167.28 | 98 | -12.72(-7.07%) |
May 01, 2018 | 176.00 | 180.00 | 176.00 | 180.00 | 80 | +0.00(+0.00%) |
Apr 30, 2018 | 184.00 | 184.00 | 174.76 | 180.00 | 55 | +0.00(+0.00%) |
Apr 27, 2018 | 160.00 | 184.00 | 160.00 | 180.00 | 42 | +2.80(+1.58%) |
Apr 26, 2018 | 188.00 | 188.00 | 160.00 | 177.20 | 87 | -2.80(-1.56%) |
Apr 25, 2018 | 168.00 | 180.00 | 168.00 | 180.00 | 56 | +0.00(+0.00%) |
Apr 24, 2018 | 170.96 | 184.00 | 170.96 | 180.00 | 108 | +4.16(+2.37%) |
Apr 23, 2018 | 178.00 | 184.00 | 171.60 | 175.84 | 117 | -4.16(-2.31%) |
Apr 20, 2018 | 184.40 | 185.60 | 176.16 | 180.00 | 59 | -4.28(-2.32%) |
Apr 19, 2018 | 186.00 | 186.00 | 184.04 | 184.28 | 29 | -1.72(-0.92%) |
Apr 18, 2018 | 190.00 | 195.60 | 186.00 | 186.00 | 119 | -6.12(-3.19%) |
Apr 17, 2018 | 190.00 | 196.00 | 190.00 | 192.12 | 133 | +4.08(+2.17%) |
Apr 16, 2018 | 204.00 | 212.00 | 186.00 | 188.04 | 221 | -9.96(-5.03%) |
Apr 13, 2018 | 184.40 | 199.08 | 184.40 | 198.00 | 107 | +2.04(+1.04%) |
Apr 12, 2018 | 200.00 | 200.00 | 180.00 | 195.96 | 532 | +4.76(+2.49%) |
Apr 11, 2018 | 188.44 | 191.20 | 176.68 | 191.20 | 240 | +11.72(+6.53%) |
Apr 10, 2018 | 192.60 | 192.60 | 176.00 | 179.48 | 283 | -8.45(-4.50%) |
Apr 09, 2018 | 198.80 | 200.88 | 187.93 | 187.93 | 203 | -10.87(-5.47%) |
Apr 06, 2018 | 201.40 | 201.40 | 194.00 | 198.80 | 118 | -3.70(-1.83%) |
Apr 05, 2018 | 204.00 | 204.00 | 192.00 | 202.50 | 39 | -1.10(-0.54%) |
Apr 04, 2018 | 202.40 | 217.56 | 181.04 | 203.60 | 268 | -0.40(-0.20%) |
Apr 03, 2018 | 220.00 | 220.00 | 204.00 | 204.00 | 112 | -4.00(-1.92%) |
Apr 02, 2018 | 220.00 | 223.99 | 202.00 | 208.00 | 104 | +4.00(+1.96%) |
Mar 29, 2018 | 204.00 | 204.00 | 204.00 | 0 | -16.00(-7.27%) | |
Mar 28, 2018 | 220.00 | 231.00 | 204.00 | 220.00 | 166 | +0.00(+0.00%) |
Mar 27, 2018 | 228.00 | 239.20 | 201.78 | 220.00 | 218 | -6.32(-2.79%) |
Mar 26, 2018 | 239.20 | 240.00 | 220.00 | 226.32 | 197 | -1.68(-0.74%) |
Mar 23, 2018 | 231.92 | 235.82 | 224.16 | 228.00 | 123 | -3.92(-1.69%) |
Mar 22, 2018 | 243.60 | 243.60 | 228.00 | 231.92 | 129 | -0.32(-0.14%) |
Mar 21, 2018 | 228.00 | 239.88 | 228.00 | 232.24 | 210 | -11.76(-4.82%) |
Mar 20, 2018 | 244.00 | 244.00 | 224.80 | 244.00 | 475 | +4.00(+1.67%) |
Mar 19, 2018 | 252.00 | 252.00 | 232.04 | 240.00 | 650 | -12.00(-4.76%) |
Mar 16, 2018 | 248.00 | 256.00 | 240.60 | 252.00 | 408 | +8.00(+3.28%) |
Mar 15, 2018 | 260.00 | 260.00 | 240.52 | 244.00 | 205 | -16.00(-6.15%) |
Mar 14, 2018 | 260.00 | 260.00 | 241.80 | 260.00 | 199 | +10.68(+4.28%) |
Mar 13, 2018 | 264.00 | 264.00 | 244.04 | 249.32 | 147 | -2.68(-1.06%) |
Mar 12, 2018 | 256.00 | 256.00 | 240.40 | 252.00 | 144 | +2.00(+0.80%) |
Mar 09, 2018 | 244.00 | 255.60 | 240.00 | 250.00 | 199 | +4.96(+2.02%) |
Mar 08, 2018 | 248.00 | 251.96 | 242.00 | 245.04 | 89 | -2.96(-1.19%) |
Mar 07, 2018 | 247.80 | 252.00 | 242.00 | 248.00 | 96 | +8.00(+3.33%) |
Mar 06, 2018 | 244.00 | 252.00 | 240.00 | 240.00 | 198 | -7.92(-3.19%) |
Mar 05, 2018 | 252.00 | 255.60 | 232.04 | 247.92 | 173 | +3.92(+1.61%) |
Mar 02, 2018 | 238.96 | 244.00 | 232.00 | 244.00 | 164 | +8.00(+3.39%) |