Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 523.37 | 531.00 | 523.37 | 529.00 | 112 | +9.00(+1.73%) |
Jun 28, 2018 | 570.00 | 580.00 | 512.00 | 520.00 | 486 | +4.00(+0.78%) |
Jun 27, 2018 | 546.00 | 546.00 | 516.00 | 516.00 | 143 | -21.00(-3.91%) |
Jun 26, 2018 | 595.00 | 598.00 | 530.00 | 537.00 | 741 | -13.00(-2.36%) |
Jun 25, 2018 | 522.00 | 560.00 | 522.00 | 550.00 | 951 | +28.00(+5.36%) |
Jun 22, 2018 | 512.00 | 549.00 | 510.13 | 522.00 | 584 | +8.00(+1.56%) |
Jun 21, 2018 | 517.21 | 526.52 | 508.00 | 514.00 | 138 | -13.00(-2.47%) |
Jun 20, 2018 | 484.51 | 528.00 | 484.51 | 527.00 | 349 | +13.00(+2.53%) |
Jun 19, 2018 | 500.00 | 522.90 | 499.00 | 514.00 | 69 | -9.00(-1.72%) |
Jun 18, 2018 | 514.00 | 525.00 | 512.05 | 523.00 | 81 | +5.00(+0.97%) |
Jun 15, 2018 | 523.00 | 496.00 | 518.00 | 754 | +22.00(+4.44%) | |
Jun 14, 2018 | 505.00 | 513.00 | 487.00 | 496.00 | 205 | -4.00(-0.80%) |
Jun 13, 2018 | 501.00 | 511.00 | 495.50 | 500.00 | 187 | +0.00(+0.00%) |
Jun 12, 2018 | 510.00 | 528.00 | 492.00 | 500.00 | 230 | -7.00(-1.38%) |
Jun 11, 2018 | 473.00 | 510.00 | 473.00 | 507.00 | 357 | +31.00(+6.51%) |
Jun 08, 2018 | 477.00 | 488.00 | 465.28 | 476.00 | 1,064 | -10.00(-2.06%) |
Jun 07, 2018 | 497.00 | 499.00 | 478.28 | 486.00 | 366 | -13.00(-2.61%) |
Jun 06, 2018 | 500.00 | 504.00 | 482.55 | 499.00 | 376 | -12.00(-2.35%) |
Jun 05, 2018 | 508.00 | 512.00 | 496.00 | 511.00 | 193 | -1.00(-0.20%) |
Jun 04, 2018 | 505.52 | 512.00 | 492.50 | 512.00 | 134 | -5.00(-0.97%) |
Jun 01, 2018 | 525.00 | 532.00 | 506.00 | 517.00 | 393 | -9.00(-1.71%) |
May 31, 2018 | 521.00 | 529.00 | 516.00 | 526.00 | 208 | +3.00(+0.57%) |
May 30, 2018 | 517.00 | 529.00 | 513.80 | 523.00 | 313 | +7.00(+1.36%) |
May 29, 2018 | 504.00 | 517.00 | 499.00 | 516.00 | 375 | +15.00(+2.99%) |
May 25, 2018 | 501.00 | 501.00 | 501.00 | 0 | -1.01(-0.20%) | |
May 24, 2018 | 502.00 | 508.00 | 484.55 | 502.01 | 194 | -5.99(-1.18%) |
May 23, 2018 | 510.00 | 510.00 | 491.00 | 508.00 | 98 | +7.00(+1.40%) |
May 22, 2018 | 507.52 | 518.00 | 486.00 | 501.00 | 680 | -3.00(-0.60%) |
May 21, 2018 | 503.00 | 530.00 | 503.00 | 504.00 | 784 | +6.00(+1.20%) |
May 18, 2018 | 482.00 | 499.00 | 475.00 | 498.00 | 452 | +2.00(+0.40%) |
May 17, 2018 | 500.50 | 501.00 | 471.00 | 496.00 | 464 | -5.00(-1.00%) |
May 16, 2018 | 503.10 | 519.00 | 492.00 | 501.00 | 653 | +1.00(+0.20%) |
May 15, 2018 | 490.43 | 500.00 | 475.01 | 500.00 | 146 | +0.00(+0.00%) |
May 14, 2018 | 502.00 | 503.00 | 483.00 | 500.00 | 312 | +2.00(+0.40%) |
May 11, 2018 | 493.00 | 504.34 | 440.00 | 498.00 | 1,844 | -3.00(-0.60%) |
May 10, 2018 | 525.00 | 526.00 | 428.96 | 501.00 | 2,444 | -15.00(-2.91%) |
May 09, 2018 | 551.00 | 569.99 | 510.00 | 516.00 | 967 | -28.00(-5.15%) |
May 08, 2018 | 578.00 | 587.00 | 533.00 | 544.00 | 1,445 | -25.00(-4.39%) |
May 07, 2018 | 549.00 | 586.00 | 549.00 | 569.00 | 1,954 | +30.00(+5.57%) |
May 04, 2018 | 554.00 | 577.00 | 525.00 | 539.00 | 1,345 | -9.00(-1.64%) |
May 03, 2018 | 547.00 | 563.00 | 529.00 | 548.00 | 1,870 | +15.00(+2.81%) |
May 02, 2018 | 513.00 | 557.00 | 506.00 | 533.00 | 2,238 | +10.00(+1.91%) |
May 01, 2018 | 560.00 | 575.22 | 515.24 | 523.00 | 968 | -33.00(-5.94%) |
Apr 30, 2018 | 551.00 | 596.93 | 540.00 | 556.00 | 3,110 | +26.00(+4.91%) |
Apr 27, 2018 | 534.52 | 535.00 | 520.00 | 530.00 | 589 | +5.00(+0.95%) |
Apr 26, 2018 | 568.00 | 575.00 | 524.00 | 525.00 | 639 | -34.00(-6.08%) |
Apr 25, 2018 | 555.00 | 582.00 | 540.00 | 559.00 | 747 | +8.00(+1.45%) |
Apr 24, 2018 | 596.00 | 655.00 | 551.00 | 551.00 | 834 | -50.00(-8.32%) |
Apr 23, 2018 | 657.00 | 657.00 | 595.00 | 601.00 | 1,370 | -25.00(-3.99%) |
Apr 20, 2018 | 694.00 | 738.90 | 621.00 | 626.00 | 1,626 | -62.00(-9.01%) |
Apr 19, 2018 | 758.00 | 769.00 | 685.00 | 688.00 | 1,159 | -69.00(-9.11%) |
Apr 18, 2018 | 736.10 | 763.00 | 736.00 | 757.00 | 204 | +0.00(+0.00%) |
Apr 17, 2018 | 757.00 | 777.00 | 727.10 | 757.00 | 770 | +0.50(+0.07%) |
Apr 16, 2018 | 754.00 | 770.00 | 728.00 | 756.50 | 1,434 | +14.50(+1.95%) |
Apr 13, 2018 | 747.00 | 776.45 | 741.00 | 742.00 | 1,657 | +5.00(+0.68%) |
Apr 12, 2018 | 800.00 | 806.00 | 730.00 | 737.00 | 2,235 | -57.00(-7.18%) |
Apr 11, 2018 | 844.00 | 856.00 | 770.00 | 794.00 | 2,761 | -33.00(-3.99%) |
Apr 10, 2018 | 885.00 | 899.00 | 803.00 | 827.00 | 1,163 | -3.00(-0.36%) |
Apr 09, 2018 | 830.00 | 839.50 | 799.00 | 830.00 | 147 | +12.00(+1.47%) |
Apr 06, 2018 | 872.26 | 880.00 | 802.00 | 818.00 | 209 | +3.00(+0.37%) |
Apr 05, 2018 | 830.00 | 850.00 | 801.00 | 815.00 | 219 | +1.00(+0.12%) |
Apr 04, 2018 | 845.00 | 845.00 | 812.00 | 814.00 | 50 | -27.00(-3.21%) |
Apr 03, 2018 | 871.00 | 871.00 | 841.00 | 841.00 | 92 | -21.00(-2.44%) |
Apr 02, 2018 | 908.00 | 913.00 | 853.00 | 862.00 | 216 | -8.00(-0.92%) |
Mar 29, 2018 | 870.00 | 870.00 | 870.00 | 0 | -31.00(-3.44%) | |
Mar 28, 2018 | 896.00 | 952.00 | 861.00 | 901.00 | 2,744 | +0.00(+0.00%) |
Mar 27, 2018 | 867.00 | 955.00 | 866.00 | 901.00 | 1,095 | +32.00(+3.68%) |
Mar 26, 2018 | 877.00 | 895.00 | 849.00 | 869.00 | 549 | +4.00(+0.46%) |
Mar 23, 2018 | 856.00 | 898.00 | 816.00 | 865.00 | 843 | +15.00(+1.76%) |
Mar 22, 2018 | 920.00 | 950.00 | 831.00 | 850.00 | 4,140 | -87.50(-9.33%) |
Mar 21, 2018 | 963.00 | 971.00 | 850.00 | 937.50 | 3,576 | -33.50(-3.45%) |
Mar 20, 2018 | 841.00 | 988.00 | 839.00 | 971.00 | 4,835 | +122.00(+14.37%) |
Mar 19, 2018 | 775.00 | 883.00 | 767.00 | 849.00 | 3,001 | +89.00(+11.71%) |
Mar 16, 2018 | 779.00 | 784.00 | 731.00 | 760.00 | 2,105 | -9.00(-1.17%) |
Mar 15, 2018 | 827.50 | 839.99 | 756.00 | 769.00 | 953 | -47.00(-5.76%) |
Mar 14, 2018 | 823.00 | 849.00 | 790.00 | 816.00 | 633 | -29.00(-3.43%) |
Mar 13, 2018 | 827.00 | 849.99 | 810.00 | 845.00 | 442 | +13.00(+1.56%) |
Mar 12, 2018 | 808.00 | 840.00 | 804.00 | 832.00 | 311 | +36.00(+4.52%) |
Mar 09, 2018 | 805.00 | 806.00 | 781.00 | 796.00 | 276 | +11.00(+1.40%) |
Mar 08, 2018 | 839.00 | 839.00 | 782.00 | 785.00 | 574 | -13.00(-1.63%) |
Mar 07, 2018 | 812.00 | 833.00 | 789.00 | 798.00 | 1,517 | -14.00(-1.72%) |
Mar 06, 2018 | 793.00 | 830.00 | 791.00 | 812.00 | 254 | +17.00(+2.14%) |
Mar 05, 2018 | 786.00 | 810.00 | 786.00 | 795.00 | 420 | -3.00(-0.38%) |
Mar 02, 2018 | 794.99 | 817.00 | 772.00 | 798.00 | 513 | +4.00(+0.50%) |
Mar 01, 2018 | 884.00 | 900.00 | 761.00 | 794.00 | 1,792 | -65.00(-7.57%) |
Feb 28, 2018 | 859.00 | 931.00 | 850.00 | 859.00 | 3,764 | -8.00(-0.92%) |
Feb 27, 2018 | 940.00 | 1069 | 861.00 | 867.00 | 7,792 | -91.00(-9.50%) |
Feb 26, 2018 | 1010 | 1049 | 946.00 | 958.00 | 5,250 | -57.00(-5.62%) |
Feb 23, 2018 | 925.00 | 1029 | 902.00 | 1015 | 1,763 | +100.00(+10.93%) |
Feb 22, 2018 | 913.00 | 944.00 | 888.00 | 915.00 | 991 | -16.00(-1.72%) |
Feb 21, 2018 | 857.00 | 940.00 | 857.00 | 931.00 | 1,760 | +67.00(+7.75%) |
Feb 20, 2018 | 865.00 | 920.00 | 811.53 | 864.00 | 2,367 | +6.00(+0.70%) |
Feb 16, 2018 | 858.00 | 858.00 | 858.00 | 0 | +136.00(+18.84%) | |
Feb 15, 2018 | 713.58 | 741.00 | 681.00 | 722.00 | 1,109 | +20.00(+2.85%) |
Feb 14, 2018 | 740.00 | 740.00 | 690.00 | 702.00 | 1,241 | -47.00(-6.28%) |
Feb 13, 2018 | 763.00 | 793.00 | 741.00 | 749.00 | 363 | -8.00(-1.06%) |
Feb 12, 2018 | 810.00 | 823.00 | 748.00 | 757.00 | 493 | -39.00(-4.90%) |
Feb 09, 2018 | 807.00 | 879.00 | 790.50 | 796.00 | 513 | -5.00(-0.62%) |
Feb 08, 2018 | 870.00 | 896.00 | 798.00 | 801.00 | 917 | -61.00(-7.08%) |
Feb 07, 2018 | 991.00 | 991.00 | 862.00 | 862.00 | 5,020 | -148.00(-14.65%) |
Feb 06, 2018 | 981.00 | 1075 | 949.00 | 1010 | 3,524 | -15.00(-1.46%) |
Feb 05, 2018 | 918.00 | 1017 | 918.00 | 1025 | 854 | +88.00(+9.39%) |
Feb 02, 2018 | 912.00 | 937.00 | 882.00 | 937.00 | 672 | +28.00(+3.08%) |
Feb 01, 2018 | 950.00 | 1005 | 815.00 | 909.00 | 4,320 | -37.00(-3.91%) |
Jan 31, 2018 | 965.00 | 1030 | 928.00 | 946.00 | 1,933 | -15.00(-1.56%) |
Jan 30, 2018 | 901.00 | 972.00 | 900.00 | 961.00 | 1,477 | +37.00(+4.00%) |
Jan 29, 2018 | 900.00 | 945.00 | 886.00 | 924.00 | 841 | +28.00(+3.12%) |
Jan 26, 2018 | 888.00 | 930.00 | 860.00 | 896.00 | 2,964 | +0.00(+0.00%) |
Jan 25, 2018 | 965.00 | 1001 | 867.00 | 896.00 | 2,056 | -74.00(-7.63%) |
Jan 24, 2018 | 1067 | 1067 | 960.00 | 970.00 | 2,104 | -84.00(-7.97%) |
Jan 23, 2018 | 1078 | 1110 | 1023 | 1054 | 3,089 | -23.00(-2.14%) |
Jan 22, 2018 | 1115 | 1119 | 1001 | 1077 | 2,087 | -36.00(-3.23%) |
Jan 19, 2018 | 987.00 | 1132 | 967.00 | 1113 | 3,137 | +106.00(+10.53%) |
Jan 18, 2018 | 889.00 | 1010 | 813.01 | 1007 | 2,896 | +103.00(+11.39%) |
Jan 17, 2018 | 804.00 | 955.00 | 787.00 | 904.00 | 4,190 | +98.00(+12.16%) |
Jan 16, 2018 | 799.00 | 837.90 | 798.00 | 806.00 | 570 | +6.00(+0.75%) |
Jan 12, 2018 | 800.00 | 800.00 | 800.00 | 0 | -105.00(-11.60%) | |
Jan 11, 2018 | 842.00 | 994.00 | 828.00 | 905.00 | 6,339 | +62.00(+7.35%) |
Jan 10, 2018 | 888.00 | 888.00 | 780.00 | 843.00 | 3,863 | -30.00(-3.44%) |
Jan 09, 2018 | 832.00 | 892.00 | 814.00 | 873.00 | 4,878 | -1.00(-0.11%) |
Jan 08, 2018 | 840.00 | 960.00 | 788.00 | 874.00 | 9,041 | +16.00(+1.86%) |
Jan 05, 2018 | 835.00 | 947.99 | 796.00 | 858.00 | 4,804 | +25.00(+3.00%) |
Jan 04, 2018 | 767.00 | 838.34 | 706.14 | 833.00 | 3,303 | +75.00(+9.89%) |
Jan 03, 2018 | 702.99 | 767.99 | 660.00 | 758.00 | 3,038 | +47.00(+6.61%) |
Jan 02, 2018 | 734.00 | 734.00 | 629.00 | 711.00 | 674 | +6.00(+0.85%) |
Dec 29, 2017 | 705.00 | 705.00 | 705.00 | 0 | +99.00(+16.34%) | |
Dec 28, 2017 | 715.00 | 746.00 | 594.00 | 606.00 | 4,521 | -95.00(-13.55%) |
Dec 27, 2017 | 866.00 | 900.00 | 685.89 | 701.00 | 5,672 | -153.00(-17.92%) |
Dec 26, 2017 | 855.00 | 928.00 | 837.00 | 854.00 | 3,718 | +20.00(+2.40%) |
Dec 22, 2017 | 843.00 | 877.00 | 761.50 | 834.00 | 1,589 | -22.00(-2.57%) |
Dec 21, 2017 | 976.00 | 995.00 | 840.00 | 856.00 | 2,229 | -117.00(-12.02%) |
Dec 20, 2017 | 996.00 | 1015 | 960.00 | 973.00 | 1,130 | -13.00(-1.32%) |
Dec 19, 2017 | 990.00 | 1032 | 902.10 | 986.00 | 1,839 | -4.00(-0.40%) |
Dec 18, 2017 | 945.00 | 1028 | 932.00 | 990.00 | 2,588 | +60.00(+6.45%) |
Dec 15, 2017 | 880.00 | 959.00 | 831.00 | 930.00 | 4,473 | +70.00(+8.14%) |
Dec 14, 2017 | 859.00 | 900.00 | 796.00 | 860.00 | 2,560 | +15.00(+1.78%) |
Dec 13, 2017 | 790.00 | 880.00 | 790.00 | 845.00 | 2,092 | +45.00(+5.62%) |
Dec 12, 2017 | 739.00 | 819.99 | 738.00 | 800.00 | 2,126 | +74.00(+10.19%) |
Dec 11, 2017 | 798.89 | 798.89 | 689.01 | 726.00 | 1,817 | -48.00(-6.20%) |
Dec 08, 2017 | 750.00 | 818.00 | 725.00 | 774.00 | 2,147 | +28.50(+3.82%) |
Dec 07, 2017 | 830.00 | 870.00 | 660.00 | 745.50 | 5,475 | -87.50(-10.50%) |
Dec 06, 2017 | 1001 | 1091 | 830.00 | 833.00 | 2,641 | -167.00(-16.70%) |
Dec 05, 2017 | 1074 | 1275 | 977.00 | 1000 | 5,300 | -124.00(-11.03%) |
Dec 04, 2017 | 852.00 | 1170 | 852.00 | 1124 | 4,924 | +268.00(+31.31%) |
Dec 01, 2017 | 1006 | 1064 | 842.00 | 856.00 | 2,234 | -154.00(-15.25%) |
Nov 30, 2017 | 1058 | 1185 | 911.00 | 1010 | 2,709 | -47.00(-4.45%) |