Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 352.50 | 356.25 | 337.50 | 341.81 | 1,156 | -7.16(-2.05%) |
Jun 28, 2018 | 386.25 | 386.25 | 345.00 | 348.98 | 1,993 | -9.15(-2.55%) |
Jun 27, 2018 | 371.25 | 375.00 | 344.51 | 358.12 | 882 | -24.38(-6.37%) |
Jun 26, 2018 | 352.50 | 386.25 | 348.00 | 382.50 | 3,266 | +37.57(+10.89%) |
Jun 25, 2018 | 378.75 | 378.75 | 304.50 | 344.93 | 2,803 | -30.07(-8.02%) |
Jun 22, 2018 | 382.50 | 390.00 | 375.00 | 375.00 | 947 | -7.50(-1.96%) |
Jun 21, 2018 | 374.21 | 423.75 | 371.25 | 382.50 | 4,044 | +8.10(+2.16%) |
Jun 20, 2018 | 371.25 | 378.75 | 363.75 | 374.40 | 1,779 | -7.35(-1.93%) |
Jun 19, 2018 | 401.25 | 367.76 | 381.75 | 3,764 | -12.00(-3.05%) | |
Jun 18, 2018 | 393.75 | 401.25 | 378.75 | 393.75 | 1,863 | -2.40(-0.61%) |
Jun 15, 2018 | 405.00 | 390.00 | 396.15 | 692 | -8.85(-2.19%) | |
Jun 14, 2018 | 401.25 | 408.75 | 390.00 | 405.00 | 1,496 | +11.25(+2.86%) |
Jun 13, 2018 | 408.75 | 412.50 | 390.00 | 393.75 | 1,590 | -18.75(-4.55%) |
Jun 12, 2018 | 420.00 | 420.00 | 394.12 | 412.50 | 1,046 | -5.62(-1.35%) |
Jun 11, 2018 | 423.75 | 423.75 | 412.50 | 418.12 | 1,220 | +2.10(+0.50%) |
Jun 08, 2018 | 420.00 | 421.65 | 412.50 | 416.02 | 798 | -5.85(-1.39%) |
Jun 07, 2018 | 438.75 | 438.75 | 412.50 | 421.88 | 2,699 | -15.00(-3.43%) |
Jun 06, 2018 | 423.75 | 438.75 | 416.25 | 436.88 | 1,997 | -1.88(-0.43%) |
Jun 05, 2018 | 442.50 | 446.25 | 416.25 | 438.75 | 3,731 | -11.25(-2.50%) |
Jun 04, 2018 | 468.75 | 479.02 | 431.25 | 450.00 | 9,186 | +14.44(+3.31%) |
Jun 01, 2018 | 446.25 | 455.77 | 427.50 | 435.56 | 2,143 | +0.56(+0.13%) |
May 31, 2018 | 412.50 | 449.44 | 412.50 | 435.00 | 3,756 | +22.50(+5.45%) |
May 30, 2018 | 427.50 | 435.00 | 401.25 | 412.50 | 6,011 | -18.75(-4.35%) |
May 29, 2018 | 435.00 | 513.75 | 408.75 | 431.25 | 35,821 | +52.50(+13.86%) |
May 25, 2018 | 378.75 | 378.75 | 378.75 | 0 | -7.50(-1.94%) | |
May 24, 2018 | 397.50 | 404.48 | 378.75 | 386.25 | 1,314 | -15.00(-3.74%) |
May 23, 2018 | 401.25 | 408.75 | 386.25 | 401.25 | 1,634 | -3.75(-0.93%) |
May 22, 2018 | 401.25 | 431.25 | 393.75 | 405.00 | 1,739 | +0.00(+0.00%) |
May 21, 2018 | 420.00 | 427.12 | 390.00 | 405.00 | 1,988 | -15.00(-3.57%) |
May 18, 2018 | 427.50 | 435.60 | 412.50 | 420.00 | 992 | -11.25(-2.61%) |
May 17, 2018 | 435.00 | 438.75 | 423.75 | 431.25 | 865 | -7.50(-1.71%) |
May 16, 2018 | 453.75 | 453.75 | 431.25 | 438.75 | 1,287 | +3.75(+0.86%) |
May 15, 2018 | 442.50 | 442.50 | 435.00 | 435.00 | 973 | -7.50(-1.69%) |
May 14, 2018 | 450.00 | 453.38 | 438.75 | 442.50 | 1,209 | -3.75(-0.84%) |
May 11, 2018 | 453.75 | 461.25 | 442.50 | 446.25 | 1,379 | -3.75(-0.83%) |
May 10, 2018 | 468.75 | 498.38 | 442.50 | 450.00 | 3,047 | -14.70(-3.16%) |
May 09, 2018 | 450.00 | 468.75 | 442.50 | 464.70 | 1,602 | +14.70(+3.27%) |
May 08, 2018 | 457.50 | 457.50 | 438.75 | 450.00 | 1,082 | -3.75(-0.83%) |
May 07, 2018 | 438.75 | 480.00 | 431.29 | 453.75 | 4,042 | +7.50(+1.68%) |
May 04, 2018 | 442.50 | 465.00 | 435.00 | 446.25 | 1,430 | +0.00(+0.00%) |
May 03, 2018 | 487.50 | 513.75 | 442.50 | 446.25 | 7,617 | +21.00(+4.94%) |
May 02, 2018 | 446.25 | 446.25 | 420.00 | 425.25 | 693 | -6.00(-1.39%) |
May 01, 2018 | 450.00 | 453.75 | 423.75 | 431.25 | 1,194 | -18.75(-4.17%) |
Apr 30, 2018 | 457.50 | 465.00 | 450.00 | 450.00 | 645 | -7.50(-1.64%) |
Apr 27, 2018 | 472.50 | 479.96 | 457.50 | 457.50 | 468 | -16.88(-3.56%) |
Apr 26, 2018 | 472.50 | 480.00 | 468.75 | 474.38 | 528 | -13.12(-2.69%) |
Apr 25, 2018 | 468.75 | 495.00 | 465.00 | 487.50 | 1,894 | +7.50(+1.56%) |
Apr 24, 2018 | 491.25 | 495.38 | 476.25 | 480.00 | 1,051 | -22.50(-4.48%) |
Apr 23, 2018 | 513.75 | 513.75 | 487.50 | 502.50 | 2,996 | +22.50(+4.69%) |
Apr 20, 2018 | 491.25 | 502.20 | 468.75 | 480.00 | 1,499 | -18.75(-3.76%) |
Apr 19, 2018 | 495.00 | 502.50 | 491.25 | 498.75 | 821 | +3.75(+0.76%) |
Apr 18, 2018 | 521.25 | 521.25 | 491.25 | 495.00 | 2,119 | -11.25(-2.22%) |
Apr 17, 2018 | 540.00 | 540.00 | 506.25 | 506.25 | 3,370 | -37.50(-6.90%) |
Apr 16, 2018 | 498.75 | 554.96 | 495.00 | 543.75 | 4,298 | +33.75(+6.62%) |
Apr 13, 2018 | 502.50 | 521.25 | 491.29 | 510.00 | 1,543 | +1.88(+0.37%) |
Apr 12, 2018 | 487.50 | 517.50 | 476.25 | 508.12 | 1,378 | +13.12(+2.65%) |
Apr 11, 2018 | 506.25 | 521.25 | 469.12 | 495.00 | 1,859 | -30.00(-5.71%) |
Apr 10, 2018 | 472.50 | 633.75 | 465.00 | 525.00 | 12,566 | +67.50(+14.75%) |
Apr 09, 2018 | 431.25 | 468.75 | 431.25 | 457.50 | 1,645 | +30.00(+7.02%) |
Apr 06, 2018 | 438.75 | 446.25 | 416.29 | 427.50 | 899 | -18.75(-4.20%) |
Apr 05, 2018 | 446.25 | 453.34 | 438.75 | 446.25 | 542 | +0.00(+0.00%) |
Apr 04, 2018 | 450.00 | 450.00 | 397.50 | 446.25 | 2,277 | -15.00(-3.25%) |
Apr 03, 2018 | 487.50 | 495.00 | 457.50 | 461.25 | 1,312 | -22.50(-4.65%) |