Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 412.50 | 449.44 | 412.50 | 435.00 | 3,756 | +22.50(+5.45%) |
May 30, 2018 | 427.50 | 435.00 | 401.25 | 412.50 | 6,011 | -18.75(-4.35%) |
May 29, 2018 | 435.00 | 513.75 | 408.75 | 431.25 | 35,821 | +52.50(+13.86%) |
May 25, 2018 | 378.75 | 378.75 | 378.75 | 0 | -7.50(-1.94%) | |
May 24, 2018 | 397.50 | 404.48 | 378.75 | 386.25 | 1,314 | -15.00(-3.74%) |
May 23, 2018 | 401.25 | 408.75 | 386.25 | 401.25 | 1,634 | -3.75(-0.93%) |
May 22, 2018 | 401.25 | 431.25 | 393.75 | 405.00 | 1,739 | +0.00(+0.00%) |
May 21, 2018 | 420.00 | 427.12 | 390.00 | 405.00 | 1,988 | -15.00(-3.57%) |
May 18, 2018 | 427.50 | 435.60 | 412.50 | 420.00 | 992 | -11.25(-2.61%) |
May 17, 2018 | 435.00 | 438.75 | 423.75 | 431.25 | 865 | -7.50(-1.71%) |
May 16, 2018 | 453.75 | 453.75 | 431.25 | 438.75 | 1,287 | +3.75(+0.86%) |
May 15, 2018 | 442.50 | 442.50 | 435.00 | 435.00 | 973 | -7.50(-1.69%) |
May 14, 2018 | 450.00 | 453.38 | 438.75 | 442.50 | 1,209 | -3.75(-0.84%) |
May 11, 2018 | 453.75 | 461.25 | 442.50 | 446.25 | 1,379 | -3.75(-0.83%) |
May 10, 2018 | 468.75 | 498.38 | 442.50 | 450.00 | 3,047 | -14.70(-3.16%) |
May 09, 2018 | 450.00 | 468.75 | 442.50 | 464.70 | 1,602 | +14.70(+3.27%) |
May 08, 2018 | 457.50 | 457.50 | 438.75 | 450.00 | 1,082 | -3.75(-0.83%) |
May 07, 2018 | 438.75 | 480.00 | 431.29 | 453.75 | 4,042 | +7.50(+1.68%) |
May 04, 2018 | 442.50 | 465.00 | 435.00 | 446.25 | 1,430 | +0.00(+0.00%) |
May 03, 2018 | 487.50 | 513.75 | 442.50 | 446.25 | 7,617 | +21.00(+4.94%) |
May 02, 2018 | 446.25 | 446.25 | 420.00 | 425.25 | 693 | -6.00(-1.39%) |
May 01, 2018 | 450.00 | 453.75 | 423.75 | 431.25 | 1,194 | -18.75(-4.17%) |
Apr 30, 2018 | 457.50 | 465.00 | 450.00 | 450.00 | 645 | -7.50(-1.64%) |
Apr 27, 2018 | 472.50 | 479.96 | 457.50 | 457.50 | 468 | -16.88(-3.56%) |
Apr 26, 2018 | 472.50 | 480.00 | 468.75 | 474.38 | 528 | -13.12(-2.69%) |
Apr 25, 2018 | 468.75 | 495.00 | 465.00 | 487.50 | 1,894 | +7.50(+1.56%) |
Apr 24, 2018 | 491.25 | 495.38 | 476.25 | 480.00 | 1,051 | -22.50(-4.48%) |
Apr 23, 2018 | 513.75 | 513.75 | 487.50 | 502.50 | 2,996 | +22.50(+4.69%) |
Apr 20, 2018 | 491.25 | 502.20 | 468.75 | 480.00 | 1,499 | -18.75(-3.76%) |
Apr 19, 2018 | 495.00 | 502.50 | 491.25 | 498.75 | 821 | +3.75(+0.76%) |
Apr 18, 2018 | 521.25 | 521.25 | 491.25 | 495.00 | 2,119 | -11.25(-2.22%) |
Apr 17, 2018 | 540.00 | 540.00 | 506.25 | 506.25 | 3,370 | -37.50(-6.90%) |
Apr 16, 2018 | 498.75 | 554.96 | 495.00 | 543.75 | 4,298 | +33.75(+6.62%) |
Apr 13, 2018 | 502.50 | 521.25 | 491.29 | 510.00 | 1,543 | +1.88(+0.37%) |
Apr 12, 2018 | 487.50 | 517.50 | 476.25 | 508.12 | 1,378 | +13.12(+2.65%) |
Apr 11, 2018 | 506.25 | 521.25 | 469.12 | 495.00 | 1,859 | -30.00(-5.71%) |
Apr 10, 2018 | 472.50 | 633.75 | 465.00 | 525.00 | 12,566 | +67.50(+14.75%) |
Apr 09, 2018 | 431.25 | 468.75 | 431.25 | 457.50 | 1,645 | +30.00(+7.02%) |
Apr 06, 2018 | 438.75 | 446.25 | 416.29 | 427.50 | 899 | -18.75(-4.20%) |
Apr 05, 2018 | 446.25 | 453.34 | 438.75 | 446.25 | 542 | +0.00(+0.00%) |
Apr 04, 2018 | 450.00 | 450.00 | 397.50 | 446.25 | 2,277 | -15.00(-3.25%) |
Apr 03, 2018 | 487.50 | 495.00 | 457.50 | 461.25 | 1,312 | -22.50(-4.65%) |
Apr 02, 2018 | 528.75 | 528.94 | 480.00 | 483.75 | 1,655 | -41.25(-7.86%) |
Mar 29, 2018 | 525.00 | 525.00 | 525.00 | 0 | +18.75(+3.70%) | |
Mar 28, 2018 | 536.25 | 540.19 | 487.50 | 506.25 | 2,245 | -30.00(-5.59%) |
Mar 27, 2018 | 585.00 | 585.00 | 525.00 | 536.25 | 2,071 | -37.50(-6.54%) |
Mar 26, 2018 | 618.75 | 626.25 | 562.50 | 573.75 | 1,547 | +3.75(+0.66%) |
Mar 23, 2018 | 585.00 | 588.75 | 562.50 | 570.00 | 1,214 | -15.00(-2.56%) |
Mar 22, 2018 | 596.25 | 600.00 | 581.25 | 585.00 | 1,685 | -18.75(-3.11%) |
Mar 21, 2018 | 626.25 | 630.00 | 592.50 | 603.75 | 2,641 | -22.50(-3.59%) |
Mar 20, 2018 | 652.50 | 652.50 | 618.75 | 626.25 | 1,295 | -11.25(-1.76%) |
Mar 19, 2018 | 667.50 | 693.45 | 637.50 | 637.50 | 2,507 | -22.50(-3.41%) |
Mar 16, 2018 | 633.75 | 723.75 | 618.75 | 660.00 | 10,228 | +26.25(+4.14%) |
Mar 15, 2018 | 622.50 | 656.25 | 603.75 | 633.75 | 1,896 | +3.75(+0.60%) |
Mar 14, 2018 | 690.00 | 690.00 | 600.38 | 630.00 | 5,108 | -37.50(-5.62%) |
Mar 13, 2018 | 626.25 | 690.00 | 618.75 | 667.50 | 11,201 | +41.25(+6.59%) |
Mar 12, 2018 | 618.75 | 640.95 | 618.75 | 626.25 | 1,283 | +11.25(+1.83%) |
Mar 09, 2018 | 618.75 | 618.75 | 581.25 | 615.00 | 1,438 | +7.50(+1.23%) |
Mar 08, 2018 | 645.00 | 648.75 | 600.00 | 607.50 | 2,180 | -18.75(-2.99%) |
Mar 07, 2018 | 645.00 | 626.25 | 1,672 | -22.50(-3.47%) | ||
Mar 06, 2018 | 630.00 | 656.25 | 626.25 | 648.75 | 3,227 | +22.50(+3.59%) |
Mar 05, 2018 | 637.50 | 689.62 | 615.00 | 626.25 | 8,972 | +41.25(+7.05%) |
Mar 02, 2018 | 581.25 | 600.00 | 562.50 | 585.00 | 2,579 | -3.75(-0.64%) |