Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 105.00 | 106.90 | 102.00 | 103.00 | 22,047 | -3.00(-2.83%) |
May 30, 2018 | 106.00 | 108.00 | 104.00 | 106.00 | 8,263 | +0.00(+0.00%) |
May 29, 2018 | 105.00 | 106.00 | 101.00 | 106.00 | 11,878 | +1.00(+0.95%) |
May 25, 2018 | 105.00 | 105.00 | 105.00 | 0 | -3.00(-2.78%) | |
May 24, 2018 | 103.00 | 109.00 | 102.00 | 108.00 | 15,628 | +4.00(+3.85%) |
May 23, 2018 | 103.00 | 107.00 | 102.00 | 104.00 | 11,476 | +1.00(+0.97%) |
May 22, 2018 | 104.00 | 108.00 | 97.00 | 103.00 | 37,583 | -1.00(-0.96%) |
May 21, 2018 | 108.00 | 109.00 | 103.00 | 104.00 | 15,473 | -3.00(-2.80%) |
May 18, 2018 | 105.00 | 109.00 | 104.00 | 107.00 | 19,311 | +2.00(+1.90%) |
May 17, 2018 | 111.00 | 111.00 | 104.00 | 105.00 | 34,434 | -6.00(-5.41%) |
May 16, 2018 | 113.00 | 115.00 | 110.00 | 111.00 | 18,646 | -2.50(-2.20%) |
May 15, 2018 | 117.00 | 117.00 | 113.00 | 113.50 | 25,128 | -3.50(-2.99%) |
May 14, 2018 | 119.00 | 121.50 | 117.00 | 117.00 | 13,471 | -1.50(-1.27%) |
May 11, 2018 | 125.00 | 125.10 | 116.00 | 118.50 | 38,046 | -11.50(-8.85%) |
May 10, 2018 | 131.00 | 136.59 | 128.00 | 130.00 | 17,680 | -2.00(-1.52%) |
May 09, 2018 | 128.00 | 132.00 | 126.00 | 132.00 | 15,666 | +5.00(+3.94%) |
May 08, 2018 | 131.00 | 131.00 | 125.00 | 127.00 | 15,385 | -5.00(-3.79%) |
May 07, 2018 | 131.00 | 136.00 | 131.00 | 132.00 | 12,129 | +2.00(+1.54%) |
May 04, 2018 | 129.00 | 135.00 | 129.00 | 130.00 | 17,345 | +1.00(+0.78%) |
May 03, 2018 | 131.00 | 131.00 | 125.00 | 129.00 | 13,032 | -2.00(-1.53%) |
May 02, 2018 | 127.00 | 136.00 | 127.00 | 131.00 | 18,472 | +3.00(+2.34%) |
May 01, 2018 | 123.00 | 129.00 | 121.50 | 128.00 | 11,945 | +5.00(+4.07%) |
Apr 30, 2018 | 124.00 | 127.00 | 121.00 | 123.00 | 9,462 | -1.00(-0.81%) |
Apr 27, 2018 | 128.00 | 128.00 | 122.00 | 124.00 | 9,169 | -2.50(-1.98%) |
Apr 26, 2018 | 120.00 | 128.00 | 119.00 | 126.50 | 15,996 | +8.50(+7.20%) |
Apr 25, 2018 | 118.00 | 121.00 | 114.00 | 118.00 | 10,111 | +0.00(+0.00%) |
Apr 24, 2018 | 120.00 | 120.00 | 116.50 | 118.00 | 10,986 | -0.50(-0.42%) |
Apr 23, 2018 | 122.00 | 124.00 | 118.00 | 118.50 | 15,412 | -3.50(-2.87%) |
Apr 20, 2018 | 129.00 | 130.00 | 122.00 | 122.00 | 22,083 | -7.00(-5.43%) |
Apr 19, 2018 | 124.00 | 131.00 | 122.00 | 129.00 | 24,976 | +5.00(+4.03%) |
Apr 18, 2018 | 140.00 | 149.00 | 124.00 | 124.00 | 129,797 | -3.00(-2.36%) |
Apr 17, 2018 | 125.00 | 128.00 | 122.10 | 127.00 | 14,485 | +4.00(+3.25%) |
Apr 16, 2018 | 124.00 | 124.00 | 119.00 | 123.00 | 10,099 | +0.00(+0.00%) |
Apr 13, 2018 | 121.00 | 124.00 | 119.00 | 123.00 | 16,082 | +3.00(+2.50%) |
Apr 12, 2018 | 120.00 | 122.00 | 118.50 | 120.00 | 13,615 | +1.00(+0.84%) |
Apr 11, 2018 | 116.00 | 122.00 | 113.00 | 119.00 | 23,945 | +3.00(+2.59%) |
Apr 10, 2018 | 113.00 | 118.00 | 112.00 | 116.00 | 18,138 | +3.00(+2.65%) |
Apr 09, 2018 | 110.00 | 117.00 | 109.00 | 113.00 | 28,487 | +4.00(+3.67%) |
Apr 06, 2018 | 115.00 | 116.00 | 107.00 | 109.00 | 43,956 | -8.00(-6.84%) |
Apr 05, 2018 | 123.00 | 124.90 | 115.00 | 117.00 | 23,790 | -6.00(-4.88%) |
Apr 04, 2018 | 115.00 | 126.00 | 115.00 | 123.00 | 39,050 | +6.00(+5.13%) |
Apr 03, 2018 | 129.00 | 129.00 | 115.00 | 117.00 | 42,768 | -10.00(-7.87%) |
Apr 02, 2018 | 126.00 | 132.00 | 121.00 | 127.00 | 41,661 | +1.00(+0.79%) |
Mar 29, 2018 | 126.00 | 126.00 | 126.00 | 0 | -6.00(-4.55%) | |
Mar 28, 2018 | 136.00 | 142.90 | 132.00 | 132.00 | 13,369 | -3.00(-2.22%) |
Mar 27, 2018 | 149.00 | 149.00 | 133.00 | 135.00 | 21,619 | -13.00(-8.78%) |
Mar 26, 2018 | 144.00 | 149.00 | 141.00 | 148.00 | 18,234 | +7.00(+4.96%) |
Mar 23, 2018 | 139.00 | 144.00 | 135.00 | 141.00 | 14,619 | +3.00(+2.17%) |
Mar 22, 2018 | 139.00 | 142.62 | 135.00 | 138.00 | 17,154 | -2.00(-1.43%) |
Mar 21, 2018 | 139.00 | 153.00 | 139.00 | 140.00 | 33,356 | +1.00(+0.72%) |
Mar 20, 2018 | 140.00 | 143.00 | 137.00 | 139.00 | 16,962 | +0.00(+0.00%) |
Mar 19, 2018 | 141.00 | 141.67 | 133.00 | 139.00 | 24,811 | -4.00(-2.80%) |
Mar 16, 2018 | 139.00 | 144.75 | 138.00 | 143.00 | 17,751 | +4.00(+2.88%) |
Mar 15, 2018 | 141.00 | 144.00 | 138.50 | 139.00 | 16,328 | -3.00(-2.11%) |
Mar 14, 2018 | 150.00 | 150.00 | 138.00 | 142.00 | 39,056 | -6.50(-4.38%) |
Mar 13, 2018 | 143.00 | 154.00 | 143.00 | 148.50 | 23,235 | +6.00(+4.21%) |
Mar 12, 2018 | 161.00 | 163.00 | 142.00 | 142.50 | 33,387 | -19.50(-12.04%) |
Mar 09, 2018 | 165.00 | 174.00 | 150.00 | 162.00 | 63,248 | -17.00(-9.50%) |
Mar 08, 2018 | 183.00 | 187.00 | 168.00 | 179.00 | 48,602 | -2.00(-1.10%) |
Mar 07, 2018 | 162.00 | 184.00 | 161.00 | 181.00 | 51,419 | +20.00(+12.42%) |
Mar 06, 2018 | 164.00 | 167.00 | 158.00 | 161.00 | 23,965 | -4.00(-2.42%) |
Mar 05, 2018 | 158.00 | 166.00 | 157.20 | 165.00 | 24,727 | +5.00(+3.12%) |
Mar 02, 2018 | 154.00 | 164.00 | 152.00 | 160.00 | 24,719 | +5.00(+3.23%) |