Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 523.37 | 531.00 | 523.37 | 529.00 | 112 | +9.00(+1.73%) |
Jun 28, 2018 | 570.00 | 580.00 | 512.00 | 520.00 | 486 | +4.00(+0.78%) |
Jun 27, 2018 | 546.00 | 546.00 | 516.00 | 516.00 | 143 | -21.00(-3.91%) |
Jun 26, 2018 | 595.00 | 598.00 | 530.00 | 537.00 | 741 | -13.00(-2.36%) |
Jun 25, 2018 | 522.00 | 560.00 | 522.00 | 550.00 | 951 | +28.00(+5.36%) |
Jun 22, 2018 | 512.00 | 549.00 | 510.13 | 522.00 | 584 | +8.00(+1.56%) |
Jun 21, 2018 | 517.21 | 526.52 | 508.00 | 514.00 | 138 | -13.00(-2.47%) |
Jun 20, 2018 | 484.51 | 528.00 | 484.51 | 527.00 | 349 | +13.00(+2.53%) |
Jun 19, 2018 | 500.00 | 522.90 | 499.00 | 514.00 | 69 | -9.00(-1.72%) |
Jun 18, 2018 | 514.00 | 525.00 | 512.05 | 523.00 | 81 | +5.00(+0.97%) |
Jun 15, 2018 | 523.00 | 496.00 | 518.00 | 754 | +22.00(+4.44%) | |
Jun 14, 2018 | 505.00 | 513.00 | 487.00 | 496.00 | 205 | -4.00(-0.80%) |
Jun 13, 2018 | 501.00 | 511.00 | 495.50 | 500.00 | 187 | +0.00(+0.00%) |
Jun 12, 2018 | 510.00 | 528.00 | 492.00 | 500.00 | 230 | -7.00(-1.38%) |
Jun 11, 2018 | 473.00 | 510.00 | 473.00 | 507.00 | 357 | +31.00(+6.51%) |
Jun 08, 2018 | 477.00 | 488.00 | 465.28 | 476.00 | 1,064 | -10.00(-2.06%) |
Jun 07, 2018 | 497.00 | 499.00 | 478.28 | 486.00 | 366 | -13.00(-2.61%) |
Jun 06, 2018 | 500.00 | 504.00 | 482.55 | 499.00 | 376 | -12.00(-2.35%) |
Jun 05, 2018 | 508.00 | 512.00 | 496.00 | 511.00 | 193 | -1.00(-0.20%) |
Jun 04, 2018 | 505.52 | 512.00 | 492.50 | 512.00 | 134 | -5.00(-0.97%) |
Jun 01, 2018 | 525.00 | 532.00 | 506.00 | 517.00 | 393 | -9.00(-1.71%) |
May 31, 2018 | 521.00 | 529.00 | 516.00 | 526.00 | 208 | +3.00(+0.57%) |
May 30, 2018 | 517.00 | 529.00 | 513.80 | 523.00 | 313 | +7.00(+1.36%) |
May 29, 2018 | 504.00 | 517.00 | 499.00 | 516.00 | 375 | +15.00(+2.99%) |
May 25, 2018 | 501.00 | 501.00 | 501.00 | 0 | -1.01(-0.20%) | |
May 24, 2018 | 502.00 | 508.00 | 484.55 | 502.01 | 194 | -5.99(-1.18%) |
May 23, 2018 | 510.00 | 510.00 | 491.00 | 508.00 | 98 | +7.00(+1.40%) |
May 22, 2018 | 507.52 | 518.00 | 486.00 | 501.00 | 680 | -3.00(-0.60%) |
May 21, 2018 | 503.00 | 530.00 | 503.00 | 504.00 | 784 | +6.00(+1.20%) |
May 18, 2018 | 482.00 | 499.00 | 475.00 | 498.00 | 452 | +2.00(+0.40%) |
May 17, 2018 | 500.50 | 501.00 | 471.00 | 496.00 | 464 | -5.00(-1.00%) |
May 16, 2018 | 503.10 | 519.00 | 492.00 | 501.00 | 653 | +1.00(+0.20%) |
May 15, 2018 | 490.43 | 500.00 | 475.01 | 500.00 | 146 | +0.00(+0.00%) |
May 14, 2018 | 502.00 | 503.00 | 483.00 | 500.00 | 312 | +2.00(+0.40%) |
May 11, 2018 | 493.00 | 504.34 | 440.00 | 498.00 | 1,844 | -3.00(-0.60%) |
May 10, 2018 | 525.00 | 526.00 | 428.96 | 501.00 | 2,444 | -15.00(-2.91%) |
May 09, 2018 | 551.00 | 569.99 | 510.00 | 516.00 | 967 | -28.00(-5.15%) |
May 08, 2018 | 578.00 | 587.00 | 533.00 | 544.00 | 1,445 | -25.00(-4.39%) |
May 07, 2018 | 549.00 | 586.00 | 549.00 | 569.00 | 1,954 | +30.00(+5.57%) |
May 04, 2018 | 554.00 | 577.00 | 525.00 | 539.00 | 1,345 | -9.00(-1.64%) |
May 03, 2018 | 547.00 | 563.00 | 529.00 | 548.00 | 1,870 | +15.00(+2.81%) |
May 02, 2018 | 513.00 | 557.00 | 506.00 | 533.00 | 2,238 | +10.00(+1.91%) |
May 01, 2018 | 560.00 | 575.22 | 515.24 | 523.00 | 968 | -33.00(-5.94%) |
Apr 30, 2018 | 551.00 | 596.93 | 540.00 | 556.00 | 3,110 | +26.00(+4.91%) |
Apr 27, 2018 | 534.52 | 535.00 | 520.00 | 530.00 | 589 | +5.00(+0.95%) |
Apr 26, 2018 | 568.00 | 575.00 | 524.00 | 525.00 | 639 | -34.00(-6.08%) |
Apr 25, 2018 | 555.00 | 582.00 | 540.00 | 559.00 | 747 | +8.00(+1.45%) |
Apr 24, 2018 | 596.00 | 655.00 | 551.00 | 551.00 | 834 | -50.00(-8.32%) |
Apr 23, 2018 | 657.00 | 657.00 | 595.00 | 601.00 | 1,370 | -25.00(-3.99%) |
Apr 20, 2018 | 694.00 | 738.90 | 621.00 | 626.00 | 1,626 | -62.00(-9.01%) |
Apr 19, 2018 | 758.00 | 769.00 | 685.00 | 688.00 | 1,159 | -69.00(-9.11%) |
Apr 18, 2018 | 736.10 | 763.00 | 736.00 | 757.00 | 204 | +0.00(+0.00%) |
Apr 17, 2018 | 757.00 | 777.00 | 727.10 | 757.00 | 770 | +0.50(+0.07%) |
Apr 16, 2018 | 754.00 | 770.00 | 728.00 | 756.50 | 1,434 | +14.50(+1.95%) |
Apr 13, 2018 | 747.00 | 776.45 | 741.00 | 742.00 | 1,657 | +5.00(+0.68%) |
Apr 12, 2018 | 800.00 | 806.00 | 730.00 | 737.00 | 2,235 | -57.00(-7.18%) |
Apr 11, 2018 | 844.00 | 856.00 | 770.00 | 794.00 | 2,761 | -33.00(-3.99%) |
Apr 10, 2018 | 885.00 | 899.00 | 803.00 | 827.00 | 1,163 | -3.00(-0.36%) |
Apr 09, 2018 | 830.00 | 839.50 | 799.00 | 830.00 | 147 | +12.00(+1.47%) |
Apr 06, 2018 | 872.26 | 880.00 | 802.00 | 818.00 | 209 | +3.00(+0.37%) |
Apr 05, 2018 | 830.00 | 850.00 | 801.00 | 815.00 | 219 | +1.00(+0.12%) |
Apr 04, 2018 | 845.00 | 845.00 | 812.00 | 814.00 | 50 | -27.00(-3.21%) |
Apr 03, 2018 | 871.00 | 871.00 | 841.00 | 841.00 | 92 | -21.00(-2.44%) |