Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 111.84 | 114.90 | 108.45 | 110.34 | 1,138 | +1.86(+1.71%) |
Jun 28, 2018 | 117.00 | 119.97 | 108.00 | 108.48 | 3,076 | -8.37(-7.16%) |
Jun 27, 2018 | 120.00 | 120.00 | 115.50 | 116.85 | 1,205 | -4.35(-3.59%) |
Jun 26, 2018 | 120.00 | 126.00 | 116.10 | 121.20 | 1,933 | +5.10(+4.40%) |
Jun 25, 2018 | 120.30 | 122.97 | 109.26 | 116.10 | 2,010 | -9.87(-7.84%) |
Jun 22, 2018 | 132.00 | 135.00 | 123.30 | 125.97 | 1,680 | -3.03(-2.35%) |
Jun 21, 2018 | 127.50 | 135.00 | 127.50 | 129.00 | 1,121 | -0.36(-0.28%) |
Jun 20, 2018 | 135.00 | 139.50 | 126.75 | 129.36 | 1,975 | -1.74(-1.32%) |
Jun 19, 2018 | 138.60 | 141.30 | 129.15 | 131.10 | 2,990 | -9.03(-6.44%) |
Jun 18, 2018 | 147.00 | 147.03 | 138.00 | 140.13 | 2,071 | -5.97(-4.09%) |
Jun 15, 2018 | 148.53 | 141.81 | 146.10 | 4,250 | -2.43(-1.64%) | |
Jun 14, 2018 | 142.53 | 156.00 | 142.53 | 148.53 | 2,215 | +3.03(+2.08%) |
Jun 13, 2018 | 143.46 | 162.00 | 142.80 | 145.50 | 4,749 | +4.26(+3.02%) |
Jun 12, 2018 | 143.34 | 144.88 | 139.50 | 141.24 | 1,620 | +1.44(+1.03%) |
Jun 11, 2018 | 142.50 | 150.01 | 135.66 | 139.80 | 3,391 | -1.20(-0.85%) |
Jun 08, 2018 | 142.50 | 145.80 | 138.00 | 141.00 | 1,693 | -0.33(-0.23%) |
Jun 07, 2018 | 140.25 | 149.70 | 140.25 | 141.33 | 2,130 | -0.93(-0.65%) |
Jun 06, 2018 | 147.00 | 154.50 | 140.25 | 142.26 | 4,995 | +4.95(+3.60%) |
Jun 05, 2018 | 141.00 | 144.30 | 135.00 | 137.31 | 1,569 | -0.30(-0.22%) |
Jun 04, 2018 | 141.00 | 146.70 | 136.65 | 137.61 | 1,889 | -3.39(-2.40%) |
Jun 01, 2018 | 140.16 | 145.50 | 133.83 | 141.00 | 2,145 | +4.47(+3.27%) |
May 31, 2018 | 141.90 | 144.00 | 135.00 | 136.53 | 1,998 | -4.47(-3.17%) |
May 30, 2018 | 141.03 | 145.50 | 129.00 | 141.00 | 5,427 | -12.00(-7.84%) |
May 29, 2018 | 164.10 | 165.00 | 150.00 | 153.00 | 2,875 | -9.00(-5.56%) |
May 25, 2018 | 162.00 | 162.00 | 162.00 | 0 | -1.92(-1.17%) | |
May 24, 2018 | 171.00 | 179.70 | 151.35 | 163.92 | 16,591 | +11.58(+7.60%) |
May 23, 2018 | 141.00 | 153.00 | 135.00 | 152.34 | 7,046 | +5.34(+3.63%) |
May 22, 2018 | 171.00 | 192.00 | 141.00 | 147.00 | 54,606 | +20.94(+16.61%) |
May 21, 2018 | 138.00 | 138.00 | 126.00 | 126.06 | 2,268 | -9.84(-7.24%) |
May 18, 2018 | 126.03 | 140.40 | 123.63 | 135.90 | 4,105 | +7.26(+5.64%) |
May 17, 2018 | 135.00 | 137.70 | 124.50 | 128.64 | 6,425 | +8.37(+6.96%) |
May 16, 2018 | 120.00 | 124.47 | 117.00 | 120.27 | 3,789 | -6.45(-5.09%) |
May 15, 2018 | 144.00 | 144.00 | 126.00 | 126.72 | 7,518 | -15.99(-11.20%) |
May 14, 2018 | 147.81 | 195.00 | 135.12 | 142.71 | 58,936 | +28.71(+25.18%) |
May 11, 2018 | 123.00 | 123.00 | 114.00 | 114.00 | 503 | -1.53(-1.33%) |
May 10, 2018 | 117.06 | 123.00 | 114.30 | 115.53 | 630 | -0.18(-0.15%) |
May 09, 2018 | 117.00 | 119.97 | 114.00 | 115.71 | 861 | -1.17(-1.00%) |
May 08, 2018 | 124.50 | 126.00 | 115.20 | 116.88 | 678 | -8.22(-6.57%) |
May 07, 2018 | 123.00 | 126.00 | 120.00 | 125.10 | 635 | +2.07(+1.68%) |
May 04, 2018 | 112.50 | 129.00 | 112.50 | 123.03 | 1,423 | +6.06(+5.18%) |
May 03, 2018 | 117.15 | 120.00 | 108.00 | 116.97 | 1,475 | -2.25(-1.89%) |
May 02, 2018 | 123.30 | 124.50 | 117.00 | 119.22 | 825 | -6.72(-5.34%) |
May 01, 2018 | 121.50 | 126.00 | 121.50 | 125.94 | 788 | -0.99(-0.78%) |
Apr 30, 2018 | 123.00 | 131.19 | 121.50 | 126.93 | 1,076 | +4.53(+3.70%) |
Apr 27, 2018 | 125.40 | 131.25 | 120.00 | 122.40 | 1,594 | -0.90(-0.73%) |
Apr 26, 2018 | 127.77 | 129.03 | 117.30 | 123.30 | 1,265 | -5.31(-4.13%) |
Apr 25, 2018 | 126.00 | 131.40 | 126.00 | 128.61 | 722 | -1.29(-0.99%) |
Apr 24, 2018 | 126.18 | 134.10 | 126.18 | 129.90 | 543 | +0.57(+0.44%) |
Apr 23, 2018 | 126.36 | 134.97 | 126.36 | 129.33 | 882 | -3.42(-2.58%) |
Apr 20, 2018 | 138.00 | 138.00 | 126.00 | 132.75 | 1,253 | +3.69(+2.86%) |
Apr 19, 2018 | 132.33 | 138.00 | 126.00 | 129.06 | 3,149 | -7.44(-5.45%) |
Apr 18, 2018 | 148.50 | 153.00 | 135.00 | 136.50 | 5,411 | +7.38(+5.72%) |
Apr 17, 2018 | 136.50 | 136.50 | 120.00 | 129.12 | 3,449 | -5.91(-4.38%) |
Apr 16, 2018 | 147.00 | 147.30 | 126.00 | 135.03 | 2,626 | -9.30(-6.44%) |
Apr 13, 2018 | 146.70 | 151.40 | 138.00 | 144.33 | 1,256 | -2.55(-1.74%) |
Apr 12, 2018 | 153.96 | 154.20 | 144.00 | 146.88 | 1,979 | -7.05(-4.58%) |
Apr 11, 2018 | 163.50 | 176.52 | 148.20 | 153.93 | 9,377 | +14.25(+10.20%) |
Apr 10, 2018 | 139.23 | 144.00 | 133.50 | 139.68 | 1,341 | +1.68(+1.22%) |
Apr 09, 2018 | 129.03 | 144.45 | 129.03 | 138.00 | 1,697 | +8.31(+6.41%) |
Apr 06, 2018 | 129.00 | 141.00 | 126.00 | 129.69 | 2,962 | +2.16(+1.69%) |
Apr 05, 2018 | 132.00 | 134.97 | 120.75 | 127.53 | 1,521 | +3.03(+2.43%) |
Apr 04, 2018 | 140.79 | 144.00 | 112.20 | 124.50 | 4,252 | -19.53(-13.56%) |
Apr 03, 2018 | 155.70 | 159.00 | 141.03 | 144.03 | 4,128 | -14.10(-8.92%) |