Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 660.00 | 660.00 | 1,090 | -12.00(-1.79%) | ||
Jun 28, 2018 | 660.00 | 711.00 | 636.00 | 672.00 | 2,158 | +6.00(+0.90%) |
Jun 27, 2018 | 699.00 | 726.00 | 660.00 | 666.00 | 3,374 | -27.00(-3.90%) |
Jun 26, 2018 | 663.00 | 780.00 | 648.00 | 693.00 | 5,916 | +42.00(+6.45%) |
Jun 25, 2018 | 594.00 | 681.00 | 591.00 | 651.00 | 4,871 | +3.00(+0.46%) |
Jun 22, 2018 | 501.00 | 765.00 | 501.00 | 648.00 | 34,164 | +150.00(+30.12%) |
Jun 21, 2018 | 516.00 | 528.00 | 483.00 | 498.00 | 2,347 | -24.00(-4.60%) |
Jun 20, 2018 | 537.00 | 546.00 | 519.00 | 522.00 | 1,435 | -6.00(-1.14%) |
Jun 19, 2018 | 555.00 | 555.00 | 516.00 | 528.00 | 1,707 | -18.00(-3.30%) |
Jun 18, 2018 | 531.00 | 573.00 | 531.00 | 546.00 | 1,076 | +9.00(+1.68%) |
Jun 15, 2018 | 558.00 | 531.00 | 537.00 | 1,239 | -3.00(-0.56%) | |
Jun 14, 2018 | 555.00 | 570.00 | 540.00 | 540.00 | 873 | -9.00(-1.64%) |
Jun 13, 2018 | 567.00 | 579.00 | 549.00 | 549.00 | 758 | -12.00(-2.14%) |
Jun 12, 2018 | 558.00 | 588.00 | 558.00 | 561.00 | 1,368 | -3.00(-0.53%) |
Jun 11, 2018 | 558.00 | 573.00 | 540.00 | 564.00 | 1,533 | -6.00(-1.05%) |
Jun 08, 2018 | 561.00 | 576.00 | 552.00 | 570.00 | 1,285 | +9.00(+1.60%) |
Jun 07, 2018 | 558.00 | 564.00 | 546.00 | 561.00 | 881 | +6.00(+1.08%) |
Jun 06, 2018 | 555.00 | 802 | +3.00(+0.54%) | |||
Jun 05, 2018 | 564.00 | 588.00 | 549.00 | 552.00 | 1,290 | -18.00(-3.16%) |
Jun 04, 2018 | 567.00 | 583.23 | 543.00 | 570.00 | 1,189 | -3.00(-0.52%) |
Jun 01, 2018 | 552.00 | 582.00 | 546.00 | 573.00 | 1,398 | +27.00(+4.95%) |
May 31, 2018 | 573.00 | 597.00 | 534.00 | 546.00 | 2,551 | -24.00(-4.21%) |
May 30, 2018 | 558.00 | 618.00 | 555.00 | 570.00 | 3,269 | +36.00(+6.74%) |
May 29, 2018 | 609.00 | 612.00 | 474.00 | 534.00 | 6,316 | -81.00(-13.17%) |
May 25, 2018 | 615.00 | 615.00 | 615.00 | 0 | -33.00(-5.09%) | |
May 24, 2018 | 687.00 | 687.00 | 630.00 | 648.00 | 1,431 | -24.00(-3.57%) |
May 23, 2018 | 615.00 | 711.00 | 615.00 | 672.00 | 2,069 | +39.00(+6.16%) |
May 22, 2018 | 690.00 | 690.00 | 630.00 | 633.00 | 5,220 | -72.00(-10.21%) |
May 21, 2018 | 759.00 | 762.00 | 690.00 | 705.00 | 2,251 | -48.00(-6.37%) |
May 18, 2018 | 750.00 | 768.00 | 738.00 | 753.00 | 1,190 | +12.00(+1.62%) |
May 17, 2018 | 750.00 | 765.00 | 735.00 | 741.00 | 906 | -6.00(-0.80%) |
May 16, 2018 | 753.00 | 762.00 | 738.00 | 747.00 | 1,351 | -6.00(-0.80%) |
May 15, 2018 | 750.00 | 762.00 | 732.00 | 753.00 | 1,378 | +9.00(+1.21%) |
May 14, 2018 | 732.00 | 796.50 | 720.00 | 744.00 | 2,011 | +0.00(+0.00%) |
May 11, 2018 | 765.00 | 771.00 | 711.00 | 744.00 | 2,234 | -21.00(-2.75%) |
May 10, 2018 | 783.00 | 798.00 | 735.00 | 765.00 | 2,938 | -33.00(-4.14%) |
May 09, 2018 | 813.00 | 828.00 | 783.00 | 798.00 | 1,768 | -9.00(-1.12%) |
May 08, 2018 | 807.00 | 834.00 | 795.00 | 807.00 | 953 | +0.00(+0.00%) |
May 07, 2018 | 816.00 | 833.97 | 789.00 | 807.00 | 1,291 | -15.00(-1.82%) |
May 04, 2018 | 828.00 | 839.76 | 801.00 | 822.00 | 843 | -12.00(-1.44%) |
May 03, 2018 | 837.00 | 840.00 | 801.00 | 834.00 | 714 | +3.00(+0.36%) |
May 02, 2018 | 813.00 | 841.53 | 804.00 | 831.00 | 1,430 | +18.00(+2.21%) |
May 01, 2018 | 789.00 | 831.00 | 789.00 | 813.00 | 1,545 | +36.00(+4.63%) |
Apr 30, 2018 | 858.00 | 882.00 | 765.00 | 777.00 | 2,514 | -90.00(-10.38%) |
Apr 27, 2018 | 864.00 | 891.00 | 843.00 | 867.00 | 1,951 | +0.00(+0.00%) |
Apr 26, 2018 | 870.00 | 879.00 | 849.00 | 867.00 | 1,373 | +3.00(+0.35%) |
Apr 25, 2018 | 867.00 | 879.00 | 840.30 | 864.00 | 1,416 | -6.00(-0.69%) |
Apr 24, 2018 | 900.00 | 920.58 | 849.00 | 870.00 | 2,537 | -36.00(-3.97%) |
Apr 23, 2018 | 966.00 | 970.50 | 900.00 | 906.00 | 3,332 | -39.00(-4.13%) |
Apr 20, 2018 | 930.00 | 956.94 | 909.00 | 945.00 | 2,372 | +18.00(+1.94%) |
Apr 19, 2018 | 909.00 | 960.00 | 894.00 | 927.00 | 2,224 | +18.00(+1.98%) |
Apr 18, 2018 | 915.00 | 927.00 | 870.00 | 909.00 | 2,040 | -3.00(-0.33%) |
Apr 17, 2018 | 870.00 | 930.00 | 867.00 | 912.00 | 3,255 | +51.00(+5.92%) |
Apr 16, 2018 | 864.00 | 888.00 | 828.00 | 861.00 | 2,430 | +3.00(+0.35%) |
Apr 13, 2018 | 930.00 | 983.70 | 843.00 | 858.00 | 6,496 | -45.00(-4.98%) |
Apr 12, 2018 | 897.00 | 921.00 | 876.00 | 903.00 | 3,259 | +0.00(+0.00%) |
Apr 11, 2018 | 906.00 | 969.00 | 855.00 | 903.00 | 5,149 | -18.00(-1.95%) |
Apr 10, 2018 | 1083 | 1101 | 849.00 | 921.00 | 11,030 | -156.00(-14.48%) |
Apr 09, 2018 | 1080 | 1128 | 1074 | 1077 | 3,138 | -3.00(-0.28%) |
Apr 06, 2018 | 1125 | 1137 | 1065 | 1080 | 2,986 | -66.00(-5.76%) |
Apr 05, 2018 | 1137 | 1157 | 1104 | 1146 | 2,990 | +45.00(+4.09%) |
Apr 04, 2018 | 1071 | 1167 | 1071 | 1101 | 6,171 | +39.00(+3.67%) |
Apr 03, 2018 | 1038 | 1080 | 1035 | 1062 | 3,192 | +39.00(+3.81%) |