Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 516.60 | 517.90 | 490.00 | 504.70 | 201 | -10.30(-2.00%) |
Jun 28, 2018 | 527.40 | 547.00 | 509.00 | 515.00 | 149 | -6.00(-1.15%) |
Jun 27, 2018 | 530.00 | 559.89 | 521.00 | 521.00 | 145 | +1.18(+0.23%) |
Jun 26, 2018 | 522.40 | 535.20 | 507.00 | 519.82 | 112 | +6.82(+1.33%) |
Jun 25, 2018 | 570.00 | 597.00 | 502.00 | 513.00 | 371 | -42.00(-7.57%) |
Jun 22, 2018 | 540.00 | 610.00 | 540.00 | 555.00 | 681 | +15.50(+2.87%) |
Jun 21, 2018 | 550.00 | 587.90 | 520.10 | 539.50 | 517 | -14.50(-2.62%) |
Jun 20, 2018 | 595.00 | 599.90 | 550.00 | 554.00 | 321 | -43.00(-7.20%) |
Jun 19, 2018 | 625.50 | 644.90 | 562.00 | 597.00 | 389 | -28.00(-4.48%) |
Jun 18, 2018 | 700.00 | 700.00 | 605.00 | 625.00 | 403 | -44.00(-6.58%) |
Jun 15, 2018 | 692.90 | 660.00 | 669.00 | 237 | -23.90(-3.45%) | |
Jun 14, 2018 | 683.30 | 729.00 | 672.10 | 692.90 | 372 | +12.90(+1.90%) |
Jun 13, 2018 | 682.70 | 690.00 | 665.00 | 680.00 | 100 | -17.80(-2.55%) |
Jun 12, 2018 | 699.30 | 699.90 | 670.00 | 697.80 | 120 | -1.50(-0.22%) |
Jun 11, 2018 | 740.00 | 740.00 | 652.20 | 699.30 | 294 | -45.70(-6.13%) |
Jun 08, 2018 | 765.10 | 782.28 | 723.20 | 745.00 | 253 | -45.00(-5.70%) |
Jun 07, 2018 | 850.00 | 947.70 | 753.10 | 790.00 | 1,807 | -49.30(-5.87%) |
Jun 06, 2018 | 830.00 | 850.00 | 802.80 | 839.30 | 465 | +29.30(+3.62%) |
Jun 05, 2018 | 776.70 | 810.00 | 770.00 | 810.00 | 249 | +60.00(+8.00%) |
Jun 04, 2018 | 750.00 | 760.00 | 748.00 | 750.00 | 22 | +10.00(+1.35%) |
Jun 01, 2018 | 730.00 | 776.80 | 730.00 | 740.00 | 62 | -4.50(-0.60%) |
May 31, 2018 | 740.00 | 757.66 | 730.00 | 744.50 | 77 | -0.60(-0.08%) |
May 30, 2018 | 740.10 | 757.81 | 740.00 | 745.10 | 46 | -2.96(-0.40%) |
May 29, 2018 | 742.00 | 780.00 | 740.00 | 748.06 | 112 | -24.04(-3.11%) |
May 25, 2018 | 772.10 | 772.10 | 772.10 | 0 | +12.10(+1.59%) | |
May 24, 2018 | 762.30 | 780.00 | 760.00 | 760.00 | 24 | -10.00(-1.30%) |
May 23, 2018 | 781.20 | 810.00 | 761.00 | 770.00 | 100 | -3.90(-0.50%) |
May 22, 2018 | 770.00 | 795.00 | 765.00 | 773.90 | 38 | +3.80(+0.49%) |
May 21, 2018 | 760.00 | 798.00 | 760.00 | 770.10 | 28 | +0.10(+0.01%) |
May 18, 2018 | 760.00 | 773.80 | 760.00 | 770.00 | 23 | -10.00(-1.28%) |
May 17, 2018 | 765.50 | 809.90 | 760.00 | 780.00 | 106 | +15.00(+1.96%) |
May 16, 2018 | 765.10 | 769.00 | 740.00 | 765.00 | 104 | -5.10(-0.66%) |
May 15, 2018 | 765.40 | 780.60 | 762.60 | 770.10 | 27 | -19.44(-2.46%) |
May 14, 2018 | 780.00 | 790.00 | 765.40 | 789.54 | 61 | -20.46(-2.53%) |
May 11, 2018 | 781.39 | 810.00 | 771.10 | 810.00 | 79 | +11.40(+1.43%) |
May 10, 2018 | 781.01 | 800.00 | 780.80 | 798.60 | 31 | -16.70(-2.05%) |
May 09, 2018 | 832.50 | 917.00 | 790.00 | 815.30 | 515 | +45.40(+5.90%) |
May 08, 2018 | 790.00 | 790.00 | 760.30 | 769.90 | 16 | -6.10(-0.79%) |
May 07, 2018 | 769.00 | 776.00 | 749.00 | 776.00 | 52 | +4.60(+0.60%) |
May 04, 2018 | 750.00 | 773.00 | 750.00 | 771.40 | 55 | +1.40(+0.18%) |
May 03, 2018 | 790.00 | 790.00 | 758.00 | 770.00 | 46 | +2.20(+0.29%) |
May 02, 2018 | 772.90 | 778.90 | 753.18 | 767.80 | 36 | +7.80(+1.03%) |
May 01, 2018 | 780.10 | 784.55 | 760.00 | 760.00 | 63 | -29.60(-3.75%) |
Apr 30, 2018 | 799.90 | 813.50 | 760.10 | 789.60 | 40 | -10.20(-1.28%) |
Apr 27, 2018 | 803.10 | 822.60 | 760.00 | 799.80 | 185 | -10.20(-1.26%) |
Apr 26, 2018 | 804.90 | 828.80 | 780.00 | 810.00 | 87 | +14.00(+1.76%) |
Apr 25, 2018 | 810.80 | 820.00 | 796.00 | 796.00 | 50 | -14.60(-1.80%) |
Apr 24, 2018 | 810.00 | 826.10 | 810.00 | 810.60 | 47 | -15.50(-1.88%) |
Apr 23, 2018 | 820.00 | 828.80 | 810.70 | 826.10 | 37 | +6.20(+0.76%) |
Apr 20, 2018 | 834.70 | 834.70 | 796.00 | 819.90 | 83 | +24.90(+3.13%) |
Apr 19, 2018 | 800.00 | 900.00 | 780.10 | 795.00 | 853 | +13.00(+1.66%) |
Apr 18, 2018 | 750.20 | 800.00 | 750.20 | 782.00 | 101 | +36.90(+4.95%) |
Apr 17, 2018 | 745.20 | 750.00 | 745.10 | 745.10 | 44 | -4.90(-0.65%) |
Apr 16, 2018 | 740.00 | 750.00 | 730.00 | 750.00 | 40 | +8.70(+1.17%) |
Apr 13, 2018 | 740.30 | 750.00 | 740.00 | 741.30 | 53 | -18.60(-2.45%) |
Apr 12, 2018 | 755.00 | 787.00 | 740.00 | 759.90 | 85 | -13.90(-1.80%) |
Apr 11, 2018 | 740.00 | 795.30 | 740.00 | 773.80 | 179 | +43.80(+6.00%) |
Apr 10, 2018 | 724.70 | 740.90 | 721.00 | 730.00 | 98 | +12.00(+1.67%) |
Apr 09, 2018 | 742.10 | 742.10 | 718.00 | 718.00 | 89 | -12.20(-1.67%) |
Apr 06, 2018 | 755.20 | 766.90 | 730.00 | 730.20 | 109 | -25.60(-3.39%) |
Apr 05, 2018 | 750.23 | 766.90 | 749.00 | 755.80 | 54 | -11.70(-1.52%) |
Apr 04, 2018 | 761.40 | 780.10 | 748.40 | 767.50 | 57 | -2.50(-0.32%) |
Apr 03, 2018 | 796.20 | 797.00 | 730.00 | 770.00 | 240 | -20.00(-2.53%) |