Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 108.00 | 108.00 | 105.20 | 108.40 | 717 | +1.00(+0.93%) |
Jun 28, 2018 | 104.60 | 109.40 | 104.60 | 107.40 | 288 | +3.40(+3.27%) |
Jun 27, 2018 | 108.00 | 109.20 | 104.00 | 104.00 | 1,295 | -1.80(-1.70%) |
Jun 26, 2018 | 114.60 | 115.00 | 104.00 | 105.80 | 1,241 | -8.80(-7.68%) |
Jun 25, 2018 | 118.00 | 119.00 | 111.20 | 114.60 | 1,347 | -6.20(-5.13%) |
Jun 22, 2018 | 113.20 | 123.60 | 113.03 | 120.80 | 28,287 | +0.40(+0.33%) |
Jun 21, 2018 | 105.00 | 122.20 | 104.60 | 120.40 | 2,892 | +14.80(+14.02%) |
Jun 20, 2018 | 106.00 | 107.20 | 104.40 | 105.60 | 987 | +0.60(+0.57%) |
Jun 19, 2018 | 105.40 | 106.00 | 104.20 | 105.00 | 622 | +0.00(+0.00%) |
Jun 18, 2018 | 107.00 | 107.00 | 104.00 | 105.00 | 846 | -2.00(-1.87%) |
Jun 15, 2018 | 107.40 | 103.80 | 107.00 | 1,244 | +1.60(+1.52%) | |
Jun 14, 2018 | 105.00 | 105.60 | 101.60 | 105.40 | 713 | +0.80(+0.76%) |
Jun 13, 2018 | 103.40 | 105.78 | 102.60 | 104.60 | 680 | +3.00(+2.95%) |
Jun 12, 2018 | 108.00 | 108.70 | 101.00 | 101.60 | 3,928 | -6.00(-5.58%) |
Jun 11, 2018 | 108.00 | 109.60 | 107.20 | 107.60 | 1,962 | +0.40(+0.37%) |
Jun 08, 2018 | 107.42 | 108.60 | 107.20 | 107.20 | 1,808 | -1.00(-0.92%) |
Jun 07, 2018 | 111.80 | 111.80 | 107.00 | 108.20 | 1,237 | -3.00(-2.70%) |
Jun 06, 2018 | 110.40 | 113.80 | 110.40 | 111.20 | 1,200 | +1.20(+1.09%) |
Jun 05, 2018 | 112.00 | 114.16 | 108.40 | 110.00 | 1,664 | +1.00(+0.92%) |
Jun 04, 2018 | 108.00 | 110.00 | 106.20 | 109.00 | 668 | +0.20(+0.18%) |
Jun 01, 2018 | 104.80 | 111.80 | 104.40 | 108.80 | 1,581 | +5.60(+5.43%) |
May 31, 2018 | 103.60 | 104.59 | 102.40 | 103.20 | 491 | -1.40(-1.34%) |
May 30, 2018 | 100.20 | 105.00 | 100.20 | 104.60 | 1,715 | +4.20(+4.18%) |
May 29, 2018 | 104.00 | 104.00 | 100.00 | 100.40 | 425 | -3.20(-3.09%) |
May 25, 2018 | 103.60 | 103.60 | 103.60 | 0 | +4.00(+4.02%) | |
May 24, 2018 | 100.20 | 101.00 | 98.02 | 99.60 | 2,595 | -1.20(-1.19%) |
May 23, 2018 | 102.00 | 103.33 | 100.20 | 100.80 | 886 | -2.20(-2.14%) |
May 22, 2018 | 102.20 | 105.00 | 102.00 | 103.00 | 859 | +1.00(+0.98%) |
May 21, 2018 | 103.04 | 108.86 | 100.20 | 102.00 | 1,490 | -1.80(-1.73%) |
May 18, 2018 | 105.80 | 106.19 | 101.60 | 103.80 | 1,089 | -1.00(-0.95%) |
May 17, 2018 | 107.20 | 110.58 | 103.60 | 104.80 | 1,397 | -3.00(-2.78%) |
May 16, 2018 | 110.20 | 112.20 | 106.00 | 107.80 | 1,548 | -2.20(-2.00%) |
May 15, 2018 | 109.80 | 114.80 | 109.40 | 110.00 | 879 | +1.00(+0.92%) |
May 14, 2018 | 110.00 | 112.60 | 106.60 | 109.00 | 576 | +0.00(+0.00%) |
May 11, 2018 | 109.80 | 111.60 | 107.20 | 109.00 | 365 | -1.40(-1.27%) |
May 10, 2018 | 106.00 | 114.80 | 106.00 | 110.40 | 750 | +3.00(+2.79%) |
May 09, 2018 | 102.40 | 107.80 | 102.40 | 107.40 | 207 | +4.60(+4.47%) |
May 08, 2018 | 105.40 | 105.40 | 101.02 | 102.80 | 1,053 | -3.40(-3.20%) |
May 07, 2018 | 105.80 | 107.40 | 102.60 | 106.20 | 1,150 | +1.20(+1.14%) |
May 04, 2018 | 104.00 | 111.60 | 100.40 | 105.00 | 1,023 | +1.20(+1.16%) |
May 03, 2018 | 102.50 | 105.00 | 100.40 | 103.80 | 1,140 | +1.80(+1.76%) |
May 02, 2018 | 105.00 | 105.00 | 101.00 | 102.00 | 902 | +0.00(+0.00%) |
May 01, 2018 | 101.80 | 105.47 | 100.60 | 102.00 | 622 | +0.40(+0.39%) |
Apr 30, 2018 | 105.20 | 105.20 | 101.20 | 101.60 | 1,028 | +0.00(+0.00%) |
Apr 27, 2018 | 102.80 | 105.97 | 101.40 | 101.60 | 1,270 | -1.60(-1.55%) |
Apr 26, 2018 | 112.80 | 112.80 | 101.20 | 103.20 | 2,836 | -10.20(-8.99%) |
Apr 25, 2018 | 110.00 | 116.40 | 110.00 | 113.40 | 1,485 | +6.20(+5.78%) |
Apr 24, 2018 | 122.20 | 123.97 | 105.00 | 107.20 | 1,905 | -13.60(-11.26%) |
Apr 23, 2018 | 117.80 | 121.20 | 116.40 | 120.80 | 914 | +4.00(+3.42%) |
Apr 20, 2018 | 122.00 | 127.80 | 116.20 | 116.80 | 5,156 | -3.40(-2.83%) |
Apr 19, 2018 | 135.89 | 141.00 | 116.40 | 120.20 | 13,170 | -15.80(-11.62%) |
Apr 18, 2018 | 140.60 | 140.80 | 135.40 | 136.00 | 475 | -3.80(-2.72%) |
Apr 17, 2018 | 139.60 | 141.00 | 138.60 | 139.80 | 858 | +0.60(+0.43%) |
Apr 16, 2018 | 137.80 | 141.60 | 135.00 | 139.20 | 797 | +1.40(+1.02%) |
Apr 13, 2018 | 130.80 | 144.00 | 122.40 | 137.80 | 3,018 | +6.20(+4.71%) |
Apr 12, 2018 | 150.00 | 150.00 | 130.00 | 131.60 | 5,745 | -11.20(-7.84%) |
Apr 11, 2018 | 128.00 | 150.00 | 128.00 | 142.80 | 12,622 | +14.20(+11.04%) |
Apr 10, 2018 | 144.40 | 154.07 | 128.20 | 128.60 | 1,665 | -15.00(-10.45%) |
Apr 09, 2018 | 129.60 | 168.60 | 126.80 | 143.60 | 8,551 | +16.20(+12.72%) |
Apr 06, 2018 | 134.00 | 135.80 | 126.40 | 127.40 | 1,682 | -7.20(-5.35%) |
Apr 05, 2018 | 135.80 | 141.00 | 132.40 | 134.60 | 880 | +0.00(+0.00%) |
Apr 04, 2018 | 130.80 | 139.40 | 130.80 | 134.60 | 901 | +4.40(+3.38%) |
Apr 03, 2018 | 156.00 | 156.00 | 124.40 | 130.20 | 2,462 | -25.20(-16.22%) |