Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |