Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 189.00 | 194.40 | 180.00 | 185.40 | 31,640 | -1.80(-0.96%) |
Apr 29, 2019 | 190.80 | 196.20 | 183.60 | 187.20 | 19,731 | -1.80(-0.95%) |
Apr 26, 2019 | 180.00 | 194.40 | 178.20 | 189.00 | 22,498 | +9.00(+5.00%) |
Apr 25, 2019 | 180.00 | 180.00 | 174.96 | 180.00 | 7,549 | +1.49(+0.84%) |
Apr 24, 2019 | 178.20 | 180.00 | 171.27 | 178.51 | 9,833 | +3.47(+1.98%) |
Apr 23, 2019 | 181.80 | 183.60 | 174.60 | 175.03 | 12,333 | -4.97(-2.76%) |
Apr 22, 2019 | 180.00 | 181.80 | 179.12 | 180.00 | 4,434 | +0.00(+0.00%) |
Apr 18, 2019 | 180.00 | 183.60 | 171.20 | 180.00 | 13,106 | -1.80(-0.99%) |
Apr 17, 2019 | 180.00 | 183.60 | 176.40 | 181.80 | 8,675 | +1.80(+1.00%) |
Apr 16, 2019 | 187.20 | 187.20 | 176.40 | 180.00 | 14,817 | -7.20(-3.85%) |
Apr 15, 2019 | 196.20 | 198.00 | 180.00 | 187.20 | 13,201 | -10.80(-5.45%) |
Apr 12, 2019 | 198.00 | 199.80 | 192.60 | 198.00 | 6,035 | +1.80(+0.92%) |
Apr 11, 2019 | 194.40 | 205.20 | 194.40 | 196.20 | 6,775 | -3.60(-1.80%) |
Apr 10, 2019 | 205.20 | 205.20 | 192.60 | 199.80 | 12,193 | -7.20(-3.48%) |
Apr 09, 2019 | 208.80 | 223.20 | 199.80 | 207.00 | 26,047 | +1.80(+0.88%) |
Apr 08, 2019 | 196.20 | 210.60 | 194.40 | 205.20 | 28,168 | +10.80(+5.56%) |
Apr 05, 2019 | 185.40 | 198.00 | 183.60 | 194.40 | 16,245 | +10.80(+5.88%) |
Apr 04, 2019 | 187.20 | 192.60 | 181.80 | 183.60 | 16,506 | -3.60(-1.92%) |
Apr 03, 2019 | 205.20 | 207.00 | 183.60 | 187.20 | 54,210 | +12.60(+7.22%) |
Apr 02, 2019 | 178.20 | 178.20 | 172.80 | 174.60 | 17,645 | -2.79(-1.57%) |
Apr 01, 2019 | 176.40 | 181.80 | 172.98 | 177.39 | 18,889 | +0.99(+0.56%) |
Mar 29, 2019 | 178.20 | 178.34 | 171.00 | 176.40 | 11,507 | +1.87(+1.07%) |
Mar 28, 2019 | 169.20 | 181.80 | 169.20 | 174.53 | 20,623 | +5.96(+3.53%) |
Mar 27, 2019 | 173.68 | 176.40 | 165.51 | 168.57 | 15,325 | -5.85(-3.35%) |
Mar 26, 2019 | 163.80 | 180.00 | 163.80 | 174.42 | 26,258 | +13.18(+8.17%) |
Mar 25, 2019 | 173.07 | 173.70 | 161.24 | 161.24 | 21,277 | -10.01(-5.84%) |
Mar 22, 2019 | 181.80 | 183.60 | 169.65 | 171.25 | 16,178 | -12.35(-6.73%) |
Mar 21, 2019 | 183.60 | 187.20 | 179.12 | 183.60 | 8,540 | -1.80(-0.97%) |
Mar 20, 2019 | 190.80 | 190.80 | 180.00 | 185.40 | 10,653 | -3.60(-1.90%) |
Mar 19, 2019 | 185.40 | 192.60 | 185.40 | 189.00 | 9,975 | +3.60(+1.94%) |
Mar 18, 2019 | 181.80 | 192.60 | 181.80 | 185.40 | 17,717 | -1.80(-0.96%) |
Mar 15, 2019 | 178.20 | 187.20 | 176.40 | 187.20 | 18,712 | +9.13(+5.12%) |
Mar 14, 2019 | 183.60 | 185.40 | 176.22 | 178.07 | 14,289 | -5.53(-3.01%) |
Mar 13, 2019 | 180.00 | 183.60 | 174.60 | 183.60 | 19,993 | +6.34(+3.57%) |
Mar 12, 2019 | 181.80 | 185.40 | 173.30 | 177.26 | 17,972 | -4.54(-2.50%) |
Mar 11, 2019 | 174.60 | 183.60 | 171.00 | 181.80 | 22,815 | +9.00(+5.21%) |
Mar 08, 2019 | 176.40 | 180.00 | 167.40 | 172.80 | 24,319 | -7.20(-4.00%) |
Mar 07, 2019 | 183.60 | 185.40 | 176.40 | 180.00 | 24,673 | +1.80(+1.01%) |
Mar 06, 2019 | 185.40 | 190.80 | 176.40 | 178.20 | 29,041 | -3.60(-1.98%) |
Mar 05, 2019 | 169.20 | 192.60 | 167.40 | 181.80 | 39,223 | +12.60(+7.45%) |
Mar 04, 2019 | 198.00 | 198.00 | 167.40 | 169.20 | 37,133 | -25.20(-12.96%) |
Mar 01, 2019 | 198.00 | 199.80 | 189.00 | 194.40 | 14,610 | +1.80(+0.93%) |
Feb 28, 2019 | 194.40 | 198.00 | 181.80 | 192.60 | 20,063 | +1.80(+0.94%) |
Feb 27, 2019 | 223.20 | 223.20 | 189.00 | 190.80 | 50,760 | -41.40(-17.83%) |
Feb 26, 2019 | 246.60 | 248.40 | 223.20 | 232.20 | 15,002 | -16.20(-6.52%) |
Feb 25, 2019 | 261.00 | 264.60 | 244.80 | 248.40 | 15,181 | -14.40(-5.48%) |
Feb 22, 2019 | 271.80 | 273.60 | 261.00 | 262.80 | 13,401 | -5.40(-2.01%) |
Feb 21, 2019 | 275.40 | 277.20 | 259.20 | 268.20 | 17,522 | -5.40(-1.97%) |
Feb 20, 2019 | 277.20 | 295.20 | 266.40 | 273.60 | 27,290 | -3.60(-1.30%) |
Feb 19, 2019 | 268.20 | 288.00 | 262.80 | 277.20 | 20,906 | +9.00(+3.36%) |
Feb 15, 2019 | 273.60 | 277.20 | 266.40 | 268.20 | 9,978 | -5.40(-1.97%) |
Feb 14, 2019 | 282.60 | 288.00 | 271.80 | 273.60 | 8,097 | -10.80(-3.80%) |
Feb 13, 2019 | 288.00 | 293.40 | 282.60 | 284.40 | 14,637 | -1.80(-0.63%) |
Feb 12, 2019 | 273.60 | 291.60 | 266.40 | 286.20 | 23,435 | +12.60(+4.61%) |
Feb 11, 2019 | 257.40 | 273.60 | 248.40 | 273.60 | 26,759 | +18.00(+7.04%) |
Feb 08, 2019 | 244.80 | 259.20 | 244.80 | 255.60 | 11,129 | +10.80(+4.41%) |
Feb 07, 2019 | 250.20 | 255.60 | 244.80 | 244.80 | 13,023 | -7.20(-2.86%) |
Feb 06, 2019 | 250.20 | 264.60 | 244.80 | 252.00 | 21,656 | +0.00(+0.00%) |
Feb 05, 2019 | 250.20 | 253.80 | 243.00 | 252.00 | 10,543 | +3.60(+1.45%) |
Feb 04, 2019 | 248.40 | 255.60 | 243.00 | 248.40 | 23,338 | +1.80(+0.73%) |
Feb 01, 2019 | 250.20 | 255.60 | 243.00 | 246.60 | 14,841 | -5.40(-2.14%) |
Jan 31, 2019 | 282.60 | 286.20 | 241.20 | 252.00 | 46,887 | -3.60(-1.41%) |
Jan 30, 2019 | 271.80 | 275.40 | 244.80 | 255.60 | 32,126 | -14.40(-5.33%) |
Jan 29, 2019 | 261.00 | 275.40 | 250.20 | 270.00 | 33,961 | +10.80(+4.17%) |
Jan 28, 2019 | 253.80 | 266.40 | 237.60 | 259.20 | 23,943 | +3.60(+1.41%) |
Jan 25, 2019 | 248.40 | 270.00 | 239.40 | 255.60 | 31,721 | +10.80(+4.41%) |
Jan 24, 2019 | 244.80 | 246.60 | 235.80 | 244.80 | 6,854 | +3.60(+1.49%) |
Jan 23, 2019 | 252.00 | 255.60 | 232.20 | 241.20 | 19,823 | -7.20(-2.90%) |
Jan 22, 2019 | 252.00 | 252.00 | 235.80 | 248.40 | 17,394 | -3.60(-1.43%) |
Jan 18, 2019 | 228.60 | 261.00 | 226.80 | 252.00 | 27,648 | +21.60(+9.37%) |
Jan 17, 2019 | 257.40 | 257.40 | 216.00 | 230.40 | 34,461 | -27.00(-10.49%) |
Jan 16, 2019 | 259.20 | 279.00 | 239.40 | 257.40 | 44,607 | -14.40(-5.30%) |
Jan 15, 2019 | 203.40 | 271.80 | 201.60 | 271.80 | 97,666 | +84.60(+45.19%) |
Jan 14, 2019 | 190.80 | 192.60 | 181.80 | 187.20 | 12,104 | -5.40(-2.80%) |
Jan 11, 2019 | 190.80 | 194.40 | 181.80 | 192.60 | 14,676 | +3.60(+1.90%) |
Jan 10, 2019 | 185.40 | 196.20 | 180.00 | 189.00 | 17,970 | +3.60(+1.94%) |
Jan 09, 2019 | 174.60 | 192.60 | 169.20 | 185.40 | 23,335 | +14.31(+8.36%) |
Jan 08, 2019 | 169.20 | 174.60 | 160.20 | 171.09 | 18,817 | +1.01(+0.59%) |
Jan 07, 2019 | 176.40 | 180.00 | 156.60 | 170.08 | 18,774 | -8.12(-4.56%) |
Jan 04, 2019 | 181.80 | 189.00 | 178.20 | 178.20 | 11,458 | -5.40(-2.94%) |
Jan 03, 2019 | 190.80 | 190.80 | 180.00 | 183.60 | 6,583 | -10.80(-5.56%) |
Jan 02, 2019 | 185.40 | 198.00 | 172.80 | 194.40 | 11,780 | +10.80(+5.88%) |
Dec 31, 2018 | 205.20 | 210.60 | 181.80 | 183.60 | 28,304 | -18.00(-8.93%) |
Dec 28, 2018 | 171.00 | 203.40 | 165.60 | 201.60 | 36,936 | +36.00(+21.74%) |
Dec 27, 2018 | 140.40 | 176.40 | 140.40 | 165.60 | 31,132 | +23.40(+16.46%) |
Dec 26, 2018 | 129.60 | 142.20 | 122.40 | 142.20 | 17,441 | +18.00(+14.49%) |
Dec 24, 2018 | 131.40 | 133.20 | 122.40 | 124.20 | 13,197 | +5.58(+4.70%) |
Dec 21, 2018 | 140.40 | 144.90 | 117.00 | 118.62 | 32,010 | -19.98(-14.42%) |
Dec 20, 2018 | 144.00 | 147.60 | 138.60 | 138.60 | 20,218 | -1.87(-1.33%) |
Dec 19, 2018 | 161.10 | 162.02 | 138.60 | 140.47 | 45,920 | -21.53(-13.29%) |
Dec 18, 2018 | 180.00 | 183.60 | 158.40 | 162.00 | 22,166 | -19.80(-10.89%) |
Dec 17, 2018 | 189.00 | 189.88 | 180.00 | 181.80 | 11,487 | -7.20(-3.81%) |
Dec 14, 2018 | 187.20 | 190.80 | 185.40 | 189.00 | 14,433 | +1.80(+0.96%) |
Dec 13, 2018 | 185.40 | 192.60 | 185.40 | 187.20 | 22,865 | +1.80(+0.97%) |
Dec 12, 2018 | 194.40 | 196.20 | 185.40 | 185.40 | 13,627 | -9.00(-4.63%) |
Dec 11, 2018 | 189.00 | 198.00 | 185.40 | 194.40 | 13,443 | +7.20(+3.85%) |
Dec 10, 2018 | 190.80 | 192.60 | 185.40 | 187.20 | 8,912 | -3.60(-1.89%) |
Dec 07, 2018 | 199.80 | 201.60 | 190.80 | 190.80 | 14,790 | -7.20(-3.64%) |
Dec 06, 2018 | 199.80 | 203.40 | 192.60 | 198.00 | 16,417 | -3.60(-1.79%) |
Dec 04, 2018 | 203.40 | 217.80 | 199.80 | 201.60 | 18,472 | -5.40(-2.61%) |
Dec 03, 2018 | 216.00 | 217.80 | 201.60 | 207.00 | 8,091 | -3.60(-1.71%) |
Nov 30, 2018 | 214.20 | 214.20 | 201.60 | 210.60 | 12,861 | -3.60(-1.68%) |
Nov 29, 2018 | 205.20 | 216.00 | 205.20 | 214.20 | 10,025 | +7.20(+3.48%) |
Nov 28, 2018 | 192.60 | 207.00 | 190.80 | 207.00 | 15,583 | +14.40(+7.48%) |
Nov 27, 2018 | 192.60 | 198.00 | 192.60 | 192.60 | 3,574 | -5.40(-2.73%) |
Nov 26, 2018 | 194.40 | 199.80 | 185.40 | 198.00 | 12,722 | +1.80(+0.92%) |
Nov 23, 2018 | 187.20 | 199.80 | 187.20 | 196.20 | 3,237 | +5.40(+2.83%) |
Nov 21, 2018 | 190.80 | 190.80 | 190.80 | 0 | -3.60(-1.85%) | |
Nov 20, 2018 | 196.20 | 205.20 | 192.60 | 194.40 | 10,870 | -10.80(-5.26%) |
Nov 19, 2018 | 205.20 | 210.60 | 198.00 | 205.20 | 15,574 | -5.40(-2.56%) |
Nov 16, 2018 | 210.60 | 212.40 | 198.00 | 210.60 | 12,129 | -3.60(-1.68%) |
Nov 15, 2018 | 201.60 | 216.00 | 199.80 | 214.20 | 9,818 | +3.60(+1.71%) |
Nov 14, 2018 | 210.60 | 224.98 | 196.20 | 210.60 | 14,365 | -9.00(-4.10%) |
Nov 13, 2018 | 226.80 | 226.80 | 208.80 | 219.60 | 15,821 | -5.40(-2.40%) |
Nov 12, 2018 | 223.20 | 226.80 | 205.20 | 225.00 | 12,195 | +3.60(+1.63%) |
Nov 09, 2018 | 223.20 | 223.20 | 216.00 | 221.40 | 6,771 | -1.80(-0.81%) |
Nov 08, 2018 | 226.80 | 230.40 | 221.40 | 223.20 | 3,774 | +1.80(+0.81%) |
Nov 07, 2018 | 248.40 | 248.40 | 207.00 | 221.40 | 19,414 | -18.00(-7.52%) |
Nov 06, 2018 | 266.40 | 270.00 | 235.80 | 239.40 | 15,929 | -30.60(-11.33%) |
Nov 05, 2018 | 243.00 | 271.80 | 243.00 | 270.00 | 24,920 | +16.20(+6.38%) |
Nov 02, 2018 | 243.00 | 257.40 | 243.00 | 253.80 | 11,052 | +3.60(+1.44%) |
Nov 01, 2018 | 255.60 | 259.20 | 241.20 | 250.20 | 11,684 | -5.40(-2.11%) |
Oct 31, 2018 | 243.00 | 261.00 | 237.60 | 255.60 | 26,557 | +16.20(+6.77%) |
Oct 30, 2018 | 234.00 | 250.20 | 225.00 | 239.40 | 38,178 | +10.80(+4.72%) |
Oct 29, 2018 | 232.20 | 261.00 | 219.60 | 228.60 | 59,014 | +23.40(+11.40%) |
Oct 26, 2018 | 203.40 | 214.20 | 187.20 | 205.20 | 16,103 | -3.60(-1.72%) |
Oct 25, 2018 | 205.20 | 212.40 | 201.60 | 208.80 | 4,270 | +9.00(+4.50%) |
Oct 24, 2018 | 208.80 | 214.20 | 198.00 | 199.80 | 7,472 | -12.60(-5.93%) |
Oct 23, 2018 | 201.60 | 219.60 | 183.60 | 212.40 | 22,919 | +12.60(+6.31%) |
Oct 22, 2018 | 223.20 | 225.00 | 196.20 | 199.80 | 30,106 | -21.60(-9.76%) |
Oct 19, 2018 | 228.60 | 239.40 | 219.60 | 221.40 | 18,276 | -7.20(-3.15%) |
Oct 18, 2018 | 237.60 | 241.20 | 226.80 | 228.60 | 11,026 | -7.20(-3.05%) |
Oct 17, 2018 | 243.00 | 244.80 | 232.20 | 235.80 | 22,374 | -7.20(-2.96%) |
Oct 16, 2018 | 248.40 | 255.60 | 239.40 | 243.00 | 22,681 | +0.00(+0.00%) |
Oct 15, 2018 | 243.00 | 248.40 | 237.60 | 243.00 | 6,341 | +1.80(+0.75%) |
Oct 12, 2018 | 239.40 | 252.00 | 237.60 | 241.20 | 16,093 | +7.20(+3.08%) |
Oct 11, 2018 | 235.80 | 255.60 | 232.20 | 234.00 | 24,811 | -7.20(-2.99%) |
Oct 10, 2018 | 252.00 | 257.40 | 235.80 | 241.20 | 21,686 | -7.20(-2.90%) |
Oct 09, 2018 | 262.80 | 268.20 | 248.40 | 248.40 | 14,660 | -16.20(-6.12%) |
Oct 08, 2018 | 273.60 | 277.20 | 262.80 | 264.60 | 9,529 | -9.00(-3.29%) |
Oct 05, 2018 | 271.80 | 280.80 | 261.00 | 273.60 | 18,717 | +0.00(+0.00%) |
Oct 04, 2018 | 252.00 | 279.00 | 246.60 | 273.60 | 32,065 | +23.40(+9.35%) |
Oct 03, 2018 | 264.60 | 270.00 | 248.40 | 250.20 | 27,497 | -14.40(-5.44%) |
Oct 02, 2018 | 293.40 | 295.20 | 259.20 | 264.60 | 32,657 | -23.40(-8.12%) |
Oct 01, 2018 | 309.60 | 311.40 | 286.20 | 288.00 | 20,719 | -21.60(-6.98%) |
Sep 28, 2018 | 306.00 | 313.20 | 302.40 | 309.60 | 8,090 | +3.60(+1.18%) |
Sep 27, 2018 | 320.40 | 322.20 | 306.00 | 306.00 | 11,139 | -12.60(-3.95%) |
Sep 26, 2018 | 324.00 | 325.80 | 309.60 | 318.60 | 13,474 | -9.00(-2.75%) |
Sep 25, 2018 | 304.20 | 338.40 | 300.60 | 327.60 | 44,467 | +27.00(+8.98%) |
Sep 24, 2018 | 322.20 | 327.60 | 297.00 | 300.60 | 26,714 | -21.60(-6.70%) |
Sep 21, 2018 | 340.20 | 343.80 | 316.80 | 322.20 | 15,725 | -14.40(-4.28%) |
Sep 20, 2018 | 302.40 | 346.50 | 295.20 | 336.60 | 31,830 | +34.20(+11.31%) |
Sep 19, 2018 | 313.20 | 315.00 | 298.80 | 302.40 | 16,628 | -12.60(-4.00%) |
Sep 18, 2018 | 318.60 | 324.00 | 311.40 | 315.00 | 8,795 | -5.40(-1.69%) |
Sep 17, 2018 | 333.00 | 334.80 | 315.00 | 320.40 | 11,252 | -9.00(-2.73%) |
Sep 14, 2018 | 334.80 | 338.40 | 320.40 | 329.40 | 14,829 | -7.20(-2.14%) |
Sep 13, 2018 | 329.40 | 345.60 | 329.40 | 336.60 | 9,013 | +7.20(+2.19%) |
Sep 12, 2018 | 331.20 | 338.40 | 327.60 | 329.40 | 4,529 | -1.80(-0.54%) |
Sep 11, 2018 | 342.00 | 345.60 | 329.40 | 331.20 | 8,580 | -12.60(-3.66%) |
Sep 10, 2018 | 334.80 | 351.00 | 329.40 | 343.80 | 14,257 | +16.20(+4.95%) |
Sep 07, 2018 | 322.20 | 352.80 | 306.00 | 327.60 | 17,568 | +3.60(+1.11%) |
Sep 06, 2018 | 333.00 | 334.80 | 322.20 | 324.00 | 7,931 | -9.00(-2.70%) |
Sep 05, 2018 | 352.80 | 353.88 | 333.00 | 333.00 | 15,036 | -21.60(-6.09%) |
Sep 04, 2018 | 363.60 | 365.40 | 343.80 | 354.60 | 15,128 | -9.00(-2.48%) |
Aug 31, 2018 | 363.60 | 363.60 | 363.60 | 0 | +1.80(+0.50%) | |
Aug 30, 2018 | 379.80 | 381.60 | 360.00 | 361.80 | 8,720 | -16.20(-4.29%) |
Aug 29, 2018 | 379.80 | 387.00 | 372.60 | 378.00 | 7,039 | -5.40(-1.41%) |
Aug 28, 2018 | 383.40 | 392.40 | 378.00 | 383.40 | 7,259 | -1.80(-0.47%) |
Aug 27, 2018 | 403.20 | 404.82 | 372.60 | 385.20 | 20,195 | -16.20(-4.04%) |
Aug 24, 2018 | 412.20 | 412.20 | 399.60 | 401.40 | 8,316 | -12.60(-3.04%) |
Aug 23, 2018 | 410.40 | 417.60 | 394.20 | 414.00 | 11,061 | +1.80(+0.44%) |
Aug 22, 2018 | 408.60 | 415.80 | 399.60 | 412.20 | 10,773 | +3.60(+0.88%) |
Aug 21, 2018 | 397.80 | 417.60 | 392.40 | 408.60 | 10,803 | +9.00(+2.25%) |
Aug 20, 2018 | 392.40 | 408.60 | 386.10 | 399.60 | 10,385 | +5.40(+1.37%) |
Aug 17, 2018 | 381.60 | 396.00 | 378.00 | 394.20 | 11,916 | +14.40(+3.79%) |
Aug 16, 2018 | 374.40 | 387.00 | 369.00 | 379.80 | 10,172 | +14.40(+3.94%) |
Aug 15, 2018 | 374.40 | 374.40 | 361.80 | 365.40 | 10,315 | -9.00(-2.40%) |
Aug 14, 2018 | 383.40 | 388.80 | 369.90 | 374.40 | 9,843 | -9.00(-2.35%) |
Aug 13, 2018 | 394.20 | 399.60 | 376.20 | 383.40 | 13,590 | -5.40(-1.39%) |
Aug 10, 2018 | 399.60 | 424.80 | 381.60 | 388.80 | 19,320 | -14.40(-3.57%) |
Aug 09, 2018 | 405.00 | 414.00 | 399.60 | 403.20 | 11,462 | -7.20(-1.75%) |
Aug 08, 2018 | 381.60 | 414.00 | 369.00 | 410.40 | 35,238 | +25.20(+6.54%) |
Aug 07, 2018 | 361.80 | 401.40 | 347.40 | 385.20 | 26,974 | +14.40(+3.88%) |
Aug 06, 2018 | 394.20 | 394.20 | 347.40 | 370.80 | 28,086 | -18.00(-4.63%) |
Aug 03, 2018 | 334.80 | 397.80 | 333.00 | 388.80 | 47,711 | +59.40(+18.03%) |
Aug 02, 2018 | 360.00 | 363.60 | 327.60 | 329.40 | 77,439 | -106.20(-24.38%) |
Aug 01, 2018 | 426.60 | 448.20 | 414.00 | 435.60 | 31,170 | +9.00(+2.11%) |
Jul 31, 2018 | 439.20 | 482.40 | 424.80 | 426.60 | 32,304 | -16.20(-3.66%) |
Jul 30, 2018 | 504.00 | 504.00 | 441.00 | 442.80 | 28,203 | -54.00(-10.87%) |
Jul 27, 2018 | 554.40 | 558.00 | 495.00 | 496.80 | 35,721 | -57.60(-10.39%) |
Jul 26, 2018 | 552.60 | 558.00 | 547.20 | 554.40 | 9,819 | -3.60(-0.65%) |
Jul 25, 2018 | 529.20 | 570.60 | 529.20 | 558.00 | 20,337 | +28.80(+5.44%) |
Jul 24, 2018 | 574.20 | 574.20 | 540.00 | 529.20 | 29,727 | -43.20(-7.55%) |
Jul 23, 2018 | 561.60 | 572.40 | 507.60 | 572.40 | 34,897 | +12.60(+2.25%) |
Jul 20, 2018 | 608.40 | 612.00 | 545.40 | 559.80 | 29,526 | -52.20(-8.53%) |
Jul 19, 2018 | 639.00 | 640.80 | 604.80 | 612.00 | 13,893 | -27.00(-4.23%) |
Jul 18, 2018 | 646.20 | 657.00 | 631.80 | 639.00 | 11,494 | -5.40(-0.84%) |
Jul 17, 2018 | 657.00 | 671.40 | 633.60 | 644.40 | 16,893 | -28.80(-4.28%) |
Jul 16, 2018 | 694.80 | 700.20 | 639.00 | 673.20 | 23,848 | -27.00(-3.86%) |
Jul 13, 2018 | 720.00 | 747.00 | 698.40 | 700.20 | 34,913 | -5.40(-0.77%) |
Jul 12, 2018 | 669.60 | 725.40 | 662.40 | 705.60 | 47,701 | +45.00(+6.81%) |
Jul 11, 2018 | 666.00 | 680.40 | 639.00 | 660.60 | 25,315 | -25.20(-3.67%) |
Jul 10, 2018 | 619.20 | 700.20 | 613.80 | 685.80 | 34,027 | +66.60(+10.76%) |
Jul 09, 2018 | 608.40 | 626.40 | 603.00 | 619.20 | 12,967 | +16.20(+2.69%) |
Jul 06, 2018 | 639.00 | 651.60 | 597.60 | 603.00 | 17,643 | -32.40(-5.10%) |
Jul 05, 2018 | 588.60 | 646.20 | 585.00 | 635.40 | 27,746 | +45.00(+7.62%) |
Jul 03, 2018 | 590.40 | 590.40 | 590.40 | 0 | -5.40(-0.91%) | |
Jul 02, 2018 | 594.00 | 597.60 | 586.80 | 595.80 | 6,507 | -7.20(-1.19%) |
Jun 29, 2018 | 581.40 | 613.80 | 579.60 | 603.00 | 20,937 | +23.40(+4.04%) |
Jun 28, 2018 | 585.00 | 585.00 | 561.60 | 579.60 | 8,168 | -5.40(-0.92%) |
Jun 27, 2018 | 572.40 | 595.80 | 558.00 | 585.00 | 11,656 | +12.60(+2.20%) |
Jun 26, 2018 | 581.40 | 590.40 | 568.80 | 572.40 | 14,274 | -14.40(-2.45%) |
Jun 25, 2018 | 583.20 | 623.54 | 572.40 | 586.80 | 17,810 | -12.60(-2.10%) |
Jun 22, 2018 | 592.20 | 599.40 | 580.50 | 599.40 | 9,311 | +5.40(+0.91%) |
Jun 21, 2018 | 608.40 | 611.10 | 576.00 | 594.00 | 15,613 | -14.40(-2.37%) |
Jun 20, 2018 | 594.00 | 612.00 | 586.80 | 608.40 | 18,458 | +18.00(+3.05%) |
Jun 19, 2018 | 574.20 | 590.40 | 549.00 | 590.40 | 21,839 | +12.60(+2.18%) |
Jun 18, 2018 | 540.00 | 577.80 | 536.40 | 577.80 | 21,864 | +32.40(+5.94%) |
Jun 15, 2018 | 558.00 | 558.00 | 545.40 | 15,922 | -12.60(-2.26%) | |
Jun 14, 2018 | 541.80 | 559.80 | 525.60 | 558.00 | 27,889 | +9.00(+1.64%) |
Jun 13, 2018 | 550.80 | 562.50 | 540.00 | 549.00 | 13,759 | -1.80(-0.33%) |
Jun 12, 2018 | 572.40 | 577.80 | 549.00 | 550.80 | 13,237 | -25.20(-4.38%) |
Jun 11, 2018 | 572.40 | 582.30 | 567.67 | 576.00 | 10,462 | +0.00(+0.00%) |
Jun 08, 2018 | 565.20 | 581.40 | 543.60 | 576.00 | 11,779 | +1.80(+0.31%) |
Jun 07, 2018 | 579.60 | 585.90 | 523.80 | 574.20 | 31,157 | -10.80(-1.85%) |
Jun 06, 2018 | 576.00 | 585.00 | 27,700 | -23.40(-3.85%) | ||
Jun 05, 2018 | 612.00 | 622.80 | 563.40 | 608.40 | 34,694 | +0.00(+0.00%) |
Jun 04, 2018 | 585.00 | 617.40 | 581.40 | 608.40 | 39,940 | +34.20(+5.96%) |
Jun 01, 2018 | 558.00 | 576.00 | 554.40 | 574.20 | 27,274 | +21.60(+3.91%) |
May 31, 2018 | 545.40 | 558.00 | 540.90 | 552.60 | 17,820 | +7.20(+1.32%) |
May 30, 2018 | 541.80 | 547.20 | 524.70 | 545.40 | 16,509 | +16.20(+3.06%) |
May 29, 2018 | 541.80 | 545.40 | 516.60 | 529.20 | 25,089 | -19.80(-3.61%) |
May 25, 2018 | 549.00 | 549.00 | 549.00 | 0 | -5.40(-0.97%) | |
May 24, 2018 | 543.60 | 583.20 | 513.00 | 554.40 | 46,604 | +19.80(+3.70%) |
May 23, 2018 | 585.00 | 586.80 | 516.60 | 534.60 | 38,381 | -39.60(-6.90%) |
May 22, 2018 | 550.80 | 581.40 | 547.20 | 574.20 | 50,248 | +34.20(+6.33%) |
May 21, 2018 | 513.00 | 547.20 | 511.20 | 540.00 | 40,722 | +34.20(+6.76%) |
May 18, 2018 | 507.60 | 518.40 | 496.80 | 505.80 | 26,316 | +7.20(+1.44%) |
May 17, 2018 | 482.40 | 522.00 | 469.98 | 498.60 | 49,922 | +27.00(+5.73%) |
May 16, 2018 | 460.80 | 473.40 | 454.63 | 471.60 | 10,261 | +12.60(+2.75%) |
May 15, 2018 | 451.80 | 470.72 | 435.60 | 459.00 | 28,996 | +7.20(+1.59%) |
May 14, 2018 | 439.20 | 466.20 | 439.20 | 451.80 | 17,996 | +12.60(+2.87%) |
May 11, 2018 | 432.00 | 448.20 | 432.00 | 439.20 | 15,112 | -3.60(-0.81%) |
May 10, 2018 | 482.40 | 486.00 | 432.00 | 442.80 | 31,578 | -37.80(-7.87%) |
May 09, 2018 | 522.00 | 523.80 | 437.40 | 480.60 | 43,547 | -30.60(-5.99%) |
May 08, 2018 | 471.60 | 522.00 | 466.20 | 511.20 | 57,451 | +52.20(+11.37%) |
May 07, 2018 | 468.00 | 472.50 | 441.00 | 459.00 | 37,190 | +19.80(+4.51%) |
May 04, 2018 | 423.00 | 455.40 | 415.80 | 439.20 | 51,006 | +25.20(+6.09%) |
May 03, 2018 | 401.40 | 414.00 | 372.60 | 414.00 | 67,924 | +36.00(+9.52%) |
May 02, 2018 | 383.40 | 383.40 | 372.60 | 378.00 | 10,746 | +0.00(+0.00%) |