Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 313.20 | 317.23 | 309.60 | 314.40 | 2,094 | -1.60(-0.51%) |
Apr 29, 2019 | 310.00 | 327.20 | 309.60 | 316.00 | 3,082 | -2.80(-0.88%) |
Apr 26, 2019 | 316.80 | 326.40 | 313.20 | 318.80 | 1,562 | -3.20(-0.99%) |
Apr 25, 2019 | 320.80 | 322.00 | 317.20 | 322.00 | 426 | -0.80(-0.25%) |
Apr 24, 2019 | 319.20 | 327.60 | 319.20 | 322.80 | 824 | +3.20(+1.00%) |
Apr 23, 2019 | 322.40 | 331.20 | 317.20 | 319.60 | 672 | -6.40(-1.96%) |
Apr 22, 2019 | 321.20 | 330.06 | 312.80 | 326.00 | 589 | +2.00(+0.62%) |
Apr 18, 2019 | 322.40 | 332.80 | 316.40 | 324.00 | 1,465 | -3.20(-0.98%) |
Apr 17, 2019 | 334.40 | 336.40 | 327.20 | 327.20 | 1,845 | -12.80(-3.76%) |
Apr 16, 2019 | 340.00 | 342.40 | 336.40 | 340.00 | 1,309 | -10.00(-2.86%) |
Apr 15, 2019 | 342.80 | 350.00 | 335.60 | 350.00 | 1,176 | +6.00(+1.74%) |
Apr 12, 2019 | 346.00 | 347.60 | 336.80 | 344.00 | 677 | -6.00(-1.71%) |
Apr 11, 2019 | 350.40 | 350.40 | 341.60 | 350.00 | 561 | +5.60(+1.63%) |
Apr 10, 2019 | 348.00 | 348.00 | 337.60 | 344.40 | 512 | -0.40(-0.12%) |
Apr 09, 2019 | 338.40 | 348.00 | 338.40 | 344.80 | 411 | -2.80(-0.81%) |
Apr 08, 2019 | 350.80 | 354.40 | 344.00 | 347.60 | 1,044 | -3.20(-0.91%) |
Apr 05, 2019 | 349.60 | 354.00 | 345.70 | 350.80 | 565 | +0.80(+0.23%) |
Apr 04, 2019 | 347.20 | 352.00 | 341.82 | 350.00 | 766 | +0.00(+0.00%) |
Apr 03, 2019 | 354.00 | 354.00 | 340.00 | 350.00 | 1,030 | +0.80(+0.23%) |
Apr 02, 2019 | 352.00 | 357.60 | 346.80 | 349.20 | 709 | -2.80(-0.80%) |
Apr 01, 2019 | 341.20 | 352.00 | 337.20 | 352.00 | 1,453 | +19.60(+5.90%) |
Mar 29, 2019 | 336.00 | 336.60 | 326.00 | 332.40 | 747 | -5.60(-1.66%) |
Mar 28, 2019 | 334.80 | 338.80 | 329.33 | 338.00 | 521 | +5.60(+1.68%) |
Mar 27, 2019 | 346.00 | 346.80 | 327.60 | 332.40 | 1,726 | -13.20(-3.82%) |
Mar 26, 2019 | 348.40 | 354.40 | 341.60 | 345.60 | 852 | -6.00(-1.71%) |
Mar 25, 2019 | 350.40 | 351.60 | 334.00 | 351.60 | 1,440 | +1.20(+0.34%) |
Mar 22, 2019 | 354.00 | 355.60 | 341.00 | 350.40 | 855 | -3.60(-1.02%) |
Mar 21, 2019 | 356.00 | 361.20 | 354.00 | 354.00 | 478 | -1.60(-0.45%) |
Mar 20, 2019 | 348.00 | 359.20 | 348.00 | 355.60 | 996 | +3.20(+0.91%) |
Mar 19, 2019 | 349.60 | 356.40 | 343.20 | 352.40 | 814 | +2.40(+0.69%) |
Mar 18, 2019 | 346.00 | 352.80 | 339.29 | 350.00 | 1,389 | +8.00(+2.34%) |
Mar 15, 2019 | 329.60 | 344.00 | 329.60 | 342.00 | 885 | +12.80(+3.89%) |
Mar 14, 2019 | 344.00 | 344.43 | 329.20 | 329.20 | 1,368 | -19.60(-5.62%) |
Mar 13, 2019 | 360.80 | 368.00 | 345.20 | 348.80 | 3,413 | -11.20(-3.11%) |
Mar 12, 2019 | 335.20 | 364.80 | 335.20 | 360.00 | 5,132 | +29.20(+8.83%) |
Mar 11, 2019 | 312.00 | 340.00 | 311.62 | 330.80 | 3,054 | +21.20(+6.85%) |
Mar 08, 2019 | 298.00 | 314.00 | 293.20 | 309.60 | 2,557 | +8.40(+2.79%) |
Mar 07, 2019 | 297.20 | 304.40 | 293.60 | 301.20 | 875 | +1.20(+0.40%) |
Mar 06, 2019 | 302.80 | 302.80 | 295.60 | 300.00 | 1,109 | -0.40(-0.13%) |
Mar 05, 2019 | 307.20 | 311.60 | 300.00 | 300.40 | 1,004 | -6.40(-2.09%) |
Mar 04, 2019 | 315.20 | 318.00 | 302.00 | 306.80 | 1,109 | -0.40(-0.13%) |
Mar 01, 2019 | 306.00 | 311.60 | 305.00 | 307.20 | 487 | +1.60(+0.52%) |
Feb 28, 2019 | 310.00 | 311.60 | 301.20 | 305.60 | 1,119 | -4.00(-1.29%) |
Feb 27, 2019 | 301.20 | 314.76 | 299.02 | 309.60 | 1,916 | +8.80(+2.93%) |
Feb 26, 2019 | 304.40 | 306.56 | 289.92 | 300.80 | 2,497 | -11.20(-3.59%) |
Feb 25, 2019 | 311.60 | 316.00 | 303.60 | 312.00 | 1,217 | +1.60(+0.52%) |
Feb 22, 2019 | 309.60 | 318.40 | 301.20 | 310.40 | 1,425 | +1.20(+0.39%) |
Feb 21, 2019 | 323.20 | 323.20 | 300.80 | 309.20 | 3,198 | -16.80(-5.15%) |
Feb 20, 2019 | 334.40 | 335.72 | 320.00 | 326.00 | 2,463 | -6.40(-1.93%) |
Feb 19, 2019 | 338.80 | 340.00 | 326.00 | 332.40 | 1,390 | -4.40(-1.31%) |
Feb 15, 2019 | 332.40 | 339.60 | 331.60 | 336.80 | 1,007 | +0.80(+0.24%) |
Feb 14, 2019 | 338.40 | 339.20 | 333.60 | 336.00 | 850 | -8.20(-2.38%) |
Feb 13, 2019 | 350.00 | 353.60 | 339.60 | 344.20 | 2,197 | -7.80(-2.22%) |
Feb 12, 2019 | 350.00 | 352.80 | 348.80 | 352.00 | 833 | +3.60(+1.03%) |
Feb 11, 2019 | 347.20 | 351.40 | 339.60 | 348.40 | 1,494 | +3.60(+1.04%) |
Feb 08, 2019 | 344.80 | 350.40 | 337.60 | 344.80 | 1,695 | -0.40(-0.12%) |
Feb 07, 2019 | 348.40 | 356.00 | 340.40 | 345.20 | 3,413 | -4.40(-1.26%) |
Feb 06, 2019 | 336.80 | 349.60 | 336.80 | 349.60 | 5,172 | +10.00(+2.94%) |
Feb 05, 2019 | 334.00 | 343.60 | 330.40 | 339.60 | 2,752 | +3.60(+1.07%) |
Feb 04, 2019 | 338.00 | 340.00 | 328.40 | 336.00 | 2,475 | -3.20(-0.94%) |
Feb 01, 2019 | 328.00 | 340.80 | 326.80 | 339.20 | 1,912 | +7.20(+2.17%) |
Jan 31, 2019 | 342.10 | 342.10 | 324.40 | 332.00 | 2,283 | -10.80(-3.15%) |
Jan 30, 2019 | 342.80 | 350.80 | 337.60 | 342.80 | 5,191 | +7.60(+2.27%) |
Jan 29, 2019 | 332.40 | 338.00 | 320.40 | 335.20 | 4,596 | +6.40(+1.95%) |
Jan 28, 2019 | 312.00 | 331.60 | 310.20 | 328.80 | 3,737 | +26.40(+8.73%) |
Jan 25, 2019 | 308.00 | 314.40 | 300.00 | 302.40 | 2,357 | -9.20(-2.95%) |
Jan 24, 2019 | 287.20 | 315.24 | 284.80 | 311.60 | 6,206 | +25.60(+8.95%) |
Jan 23, 2019 | 286.80 | 289.20 | 276.80 | 286.00 | 2,057 | -1.20(-0.42%) |
Jan 22, 2019 | 279.20 | 287.20 | 272.40 | 287.20 | 2,610 | +11.60(+4.21%) |
Jan 18, 2019 | 277.60 | 277.60 | 266.40 | 275.60 | 1,302 | +1.60(+0.58%) |
Jan 17, 2019 | 286.40 | 286.44 | 267.60 | 274.00 | 1,863 | -4.00(-1.44%) |
Jan 16, 2019 | 283.20 | 283.60 | 272.80 | 278.00 | 1,147 | -3.20(-1.14%) |
Jan 15, 2019 | 274.00 | 284.80 | 272.40 | 281.20 | 1,772 | +12.00(+4.46%) |
Jan 14, 2019 | 280.40 | 280.40 | 268.40 | 269.20 | 945 | -13.20(-4.67%) |
Jan 11, 2019 | 278.00 | 286.40 | 274.00 | 282.40 | 847 | +4.80(+1.73%) |
Jan 10, 2019 | 273.60 | 277.60 | 263.60 | 277.60 | 2,062 | +4.00(+1.46%) |
Jan 09, 2019 | 283.60 | 283.60 | 267.60 | 273.60 | 2,214 | -8.40(-2.98%) |
Jan 08, 2019 | 265.20 | 287.20 | 265.20 | 282.00 | 4,400 | +22.80(+8.80%) |
Jan 07, 2019 | 256.00 | 268.00 | 256.00 | 259.20 | 1,171 | +0.80(+0.31%) |
Jan 04, 2019 | 244.00 | 262.00 | 244.00 | 258.40 | 1,097 | +16.00(+6.60%) |
Jan 03, 2019 | 244.80 | 251.60 | 238.40 | 242.40 | 1,006 | -3.60(-1.46%) |
Jan 02, 2019 | 225.60 | 255.60 | 225.60 | 246.00 | 2,707 | +24.00(+10.81%) |
Dec 31, 2018 | 216.00 | 223.20 | 209.60 | 222.00 | 2,342 | +7.60(+3.54%) |
Dec 28, 2018 | 212.40 | 218.80 | 208.00 | 214.40 | 1,680 | +4.00(+1.90%) |
Dec 27, 2018 | 212.00 | 217.20 | 206.00 | 210.40 | 1,850 | -6.80(-3.13%) |
Dec 26, 2018 | 209.60 | 218.22 | 208.40 | 217.20 | 1,634 | +10.00(+4.83%) |
Dec 24, 2018 | 216.80 | 218.40 | 205.20 | 207.20 | 2,555 | -21.20(-9.28%) |
Dec 21, 2018 | 220.00 | 229.60 | 205.60 | 228.40 | 4,787 | +10.80(+4.96%) |
Dec 20, 2018 | 227.20 | 231.60 | 209.40 | 217.60 | 5,249 | -14.80(-6.37%) |
Dec 19, 2018 | 239.60 | 246.00 | 229.60 | 232.40 | 2,901 | -2.40(-1.02%) |
Dec 18, 2018 | 254.00 | 254.80 | 234.00 | 234.80 | 5,594 | -20.40(-7.99%) |
Dec 17, 2018 | 272.40 | 280.00 | 251.20 | 255.20 | 8,223 | -16.80(-6.18%) |
Dec 14, 2018 | 268.00 | 280.40 | 262.40 | 272.00 | 2,072 | +4.40(+1.64%) |
Dec 13, 2018 | 276.00 | 280.24 | 264.80 | 267.60 | 3,425 | -10.00(-3.60%) |
Dec 12, 2018 | 281.60 | 286.00 | 277.60 | 277.60 | 2,080 | -2.40(-0.86%) |
Dec 11, 2018 | 280.80 | 287.20 | 280.00 | 280.00 | 3,750 | +0.80(+0.29%) |
Dec 10, 2018 | 280.40 | 284.40 | 276.00 | 279.20 | 5,659 | -2.80(-0.99%) |
Dec 07, 2018 | 280.00 | 288.00 | 275.20 | 282.00 | 12,297 | +0.80(+0.28%) |
Dec 06, 2018 | 280.00 | 282.00 | 276.00 | 281.20 | 13,522 | -9.60(-3.30%) |
Dec 04, 2018 | 320.00 | 324.00 | 285.20 | 290.80 | 8,945 | -32.40(-10.02%) |
Dec 03, 2018 | 348.40 | 368.00 | 317.58 | 323.20 | 9,231 | -13.20(-3.92%) |
Nov 30, 2018 | 327.60 | 344.00 | 327.60 | 336.40 | 1,410 | +8.80(+2.69%) |
Nov 29, 2018 | 324.00 | 331.80 | 321.58 | 327.60 | 837 | +0.00(+0.00%) |
Nov 28, 2018 | 316.80 | 332.00 | 314.30 | 327.60 | 1,330 | +7.60(+2.38%) |
Nov 27, 2018 | 320.40 | 320.80 | 315.20 | 320.00 | 1,598 | -4.80(-1.48%) |
Nov 26, 2018 | 321.20 | 330.00 | 316.40 | 324.80 | 1,888 | +4.00(+1.25%) |
Nov 23, 2018 | 313.20 | 328.00 | 313.20 | 320.80 | 837 | +2.80(+0.88%) |
Nov 21, 2018 | 318.00 | 318.00 | 318.00 | 0 | +13.20(+4.33%) | |
Nov 20, 2018 | 294.40 | 305.20 | 287.60 | 304.80 | 1,887 | +3.60(+1.20%) |
Nov 19, 2018 | 316.80 | 319.20 | 300.00 | 301.20 | 1,872 | -14.80(-4.68%) |
Nov 16, 2018 | 316.80 | 325.60 | 310.40 | 316.00 | 2,815 | -7.60(-2.35%) |
Nov 15, 2018 | 328.80 | 338.40 | 314.04 | 323.60 | 2,345 | -9.60(-2.88%) |
Nov 14, 2018 | 377.20 | 377.20 | 308.40 | 333.20 | 7,415 | -40.80(-10.91%) |
Nov 13, 2018 | 350.00 | 382.90 | 345.20 | 374.00 | 7,696 | +22.80(+6.49%) |
Nov 12, 2018 | 342.00 | 356.00 | 335.60 | 351.20 | 2,018 | +8.80(+2.57%) |
Nov 09, 2018 | 358.80 | 358.80 | 339.60 | 342.40 | 2,032 | -15.20(-4.25%) |
Nov 08, 2018 | 330.00 | 359.60 | 330.00 | 357.60 | 2,940 | +25.60(+7.71%) |
Nov 07, 2018 | 324.00 | 333.60 | 323.20 | 332.00 | 2,061 | +11.60(+3.62%) |
Nov 06, 2018 | 319.20 | 331.60 | 316.84 | 320.40 | 1,126 | +1.20(+0.38%) |
Nov 05, 2018 | 333.20 | 341.60 | 316.40 | 319.20 | 1,738 | -16.40(-4.89%) |
Nov 02, 2018 | 350.40 | 353.60 | 333.60 | 335.60 | 2,137 | -12.40(-3.56%) |
Nov 01, 2018 | 317.60 | 354.80 | 317.60 | 348.00 | 2,253 | +32.40(+10.27%) |
Oct 31, 2018 | 313.20 | 318.80 | 311.20 | 315.60 | 907 | +2.80(+0.90%) |
Oct 30, 2018 | 314.40 | 324.00 | 311.20 | 312.80 | 1,162 | -4.40(-1.39%) |
Oct 29, 2018 | 319.20 | 325.60 | 312.80 | 317.20 | 1,152 | -2.80(-0.88%) |
Oct 26, 2018 | 328.00 | 337.20 | 317.60 | 320.00 | 1,002 | -13.20(-3.96%) |
Oct 25, 2018 | 320.00 | 334.35 | 318.00 | 333.20 | 1,409 | +17.20(+5.44%) |
Oct 24, 2018 | 312.00 | 322.00 | 308.80 | 316.00 | 1,940 | +2.80(+0.89%) |
Oct 23, 2018 | 319.20 | 319.20 | 308.00 | 313.20 | 1,053 | -15.60(-4.74%) |
Oct 22, 2018 | 343.60 | 348.20 | 322.80 | 328.80 | 2,102 | -8.00(-2.38%) |
Oct 19, 2018 | 336.00 | 347.60 | 321.60 | 336.80 | 1,925 | -2.00(-0.59%) |
Oct 18, 2018 | 328.40 | 340.00 | 326.00 | 338.80 | 1,715 | +10.40(+3.17%) |
Oct 17, 2018 | 345.20 | 345.20 | 322.80 | 328.40 | 2,067 | -20.00(-5.74%) |
Oct 16, 2018 | 336.80 | 352.80 | 334.05 | 348.40 | 3,275 | +15.60(+4.69%) |
Oct 15, 2018 | 320.40 | 338.00 | 315.20 | 332.80 | 1,991 | +13.20(+4.13%) |
Oct 12, 2018 | 299.60 | 326.00 | 299.20 | 319.60 | 3,545 | +23.60(+7.97%) |
Oct 11, 2018 | 288.00 | 301.50 | 288.00 | 296.00 | 1,508 | +8.00(+2.78%) |
Oct 10, 2018 | 315.20 | 315.20 | 280.00 | 288.00 | 4,809 | -30.40(-9.55%) |
Oct 09, 2018 | 334.00 | 334.00 | 304.00 | 318.40 | 2,429 | -16.40(-4.90%) |
Oct 08, 2018 | 350.00 | 350.00 | 326.40 | 334.80 | 2,542 | -15.20(-4.34%) |
Oct 05, 2018 | 352.40 | 352.80 | 348.40 | 350.00 | 1,537 | -2.80(-0.79%) |
Oct 04, 2018 | 361.20 | 361.20 | 325.20 | 352.80 | 3,984 | -9.20(-2.54%) |
Oct 03, 2018 | 360.40 | 372.00 | 357.20 | 362.00 | 3,122 | +1.20(+0.33%) |
Oct 02, 2018 | 357.20 | 362.80 | 354.80 | 360.80 | 2,098 | +3.60(+1.01%) |
Oct 01, 2018 | 352.00 | 370.40 | 347.60 | 357.20 | 4,128 | +4.00(+1.13%) |
Sep 28, 2018 | 345.60 | 353.20 | 344.00 | 353.20 | 1,877 | +6.80(+1.96%) |
Sep 27, 2018 | 336.80 | 348.00 | 333.20 | 346.40 | 1,579 | +10.00(+2.97%) |
Sep 26, 2018 | 334.00 | 338.00 | 332.35 | 336.40 | 1,415 | -1.20(-0.36%) |
Sep 25, 2018 | 328.00 | 342.00 | 320.40 | 337.60 | 3,078 | +12.00(+3.69%) |
Sep 24, 2018 | 321.60 | 325.60 | 320.34 | 325.60 | 1,634 | +4.00(+1.24%) |
Sep 21, 2018 | 318.80 | 324.00 | 317.40 | 321.60 | 877 | +5.60(+1.77%) |
Sep 20, 2018 | 313.20 | 320.37 | 309.20 | 316.00 | 847 | -4.00(-1.25%) |
Sep 19, 2018 | 320.00 | 323.60 | 307.60 | 320.00 | 1,282 | +0.00(+0.00%) |
Sep 18, 2018 | 316.40 | 320.00 | 307.66 | 320.00 | 788 | +5.60(+1.78%) |
Sep 17, 2018 | 320.00 | 320.00 | 312.00 | 314.40 | 968 | -8.80(-2.72%) |
Sep 14, 2018 | 324.40 | 324.40 | 310.00 | 323.20 | 2,680 | -1.20(-0.37%) |
Sep 13, 2018 | 302.00 | 324.40 | 300.00 | 324.40 | 3,005 | +26.00(+8.71%) |
Sep 12, 2018 | 304.00 | 304.60 | 290.40 | 298.40 | 3,015 | +10.40(+3.61%) |
Sep 11, 2018 | 293.20 | 293.20 | 282.00 | 288.00 | 817 | -7.60(-2.57%) |
Sep 10, 2018 | 293.60 | 297.60 | 287.92 | 295.60 | 489 | -0.40(-0.14%) |
Sep 07, 2018 | 292.00 | 297.00 | 288.80 | 296.00 | 925 | +0.00(+0.00%) |
Sep 06, 2018 | 297.20 | 302.00 | 293.40 | 296.00 | 1,906 | -2.00(-0.67%) |
Sep 05, 2018 | 304.00 | 307.85 | 292.00 | 298.00 | 2,767 | -6.00(-1.97%) |
Sep 04, 2018 | 308.00 | 310.40 | 296.00 | 304.00 | 2,246 | +4.80(+1.60%) |
Aug 31, 2018 | 299.20 | 299.20 | 299.20 | 0 | +1.20(+0.40%) | |
Aug 30, 2018 | 311.60 | 312.94 | 286.40 | 298.00 | 5,926 | -0.80(-0.27%) |
Aug 29, 2018 | 303.20 | 304.80 | 298.00 | 298.80 | 5,361 | -1.20(-0.40%) |
Aug 28, 2018 | 290.00 | 306.00 | 289.92 | 300.00 | 2,862 | +9.20(+3.16%) |
Aug 27, 2018 | 287.60 | 298.40 | 284.84 | 290.80 | 1,886 | -2.00(-0.68%) |
Aug 24, 2018 | 288.00 | 293.60 | 283.20 | 292.80 | 2,147 | +6.80(+2.38%) |
Aug 23, 2018 | 290.00 | 306.00 | 280.00 | 286.00 | 6,383 | -2.00(-0.69%) |
Aug 22, 2018 | 272.00 | 288.00 | 272.00 | 288.00 | 4,871 | +17.60(+6.51%) |
Aug 21, 2018 | 256.00 | 275.20 | 255.40 | 270.40 | 4,301 | +13.60(+5.30%) |
Aug 20, 2018 | 248.00 | 259.60 | 243.20 | 256.80 | 3,705 | +10.40(+4.22%) |
Aug 17, 2018 | 246.00 | 253.20 | 243.80 | 246.40 | 3,210 | +0.40(+0.16%) |
Aug 16, 2018 | 241.60 | 247.00 | 237.20 | 246.00 | 3,407 | +4.00(+1.65%) |
Aug 15, 2018 | 243.20 | 244.80 | 236.80 | 242.00 | 2,698 | +2.00(+0.83%) |
Aug 14, 2018 | 242.00 | 246.40 | 224.00 | 240.00 | 9,184 | -2.80(-1.15%) |
Aug 13, 2018 | 262.00 | 262.40 | 242.00 | 242.80 | 6,225 | -17.20(-6.62%) |
Aug 10, 2018 | 262.00 | 264.80 | 250.40 | 260.00 | 4,987 | -1.20(-0.46%) |
Aug 09, 2018 | 263.20 | 280.00 | 254.40 | 261.20 | 25,037 | +20.00(+8.29%) |
Aug 08, 2018 | 239.20 | 270.00 | 231.20 | 241.20 | 16,577 | -0.80(-0.33%) |
Aug 07, 2018 | 251.20 | 260.40 | 242.00 | 242.00 | 10,746 | -24.40(-9.16%) |
Aug 06, 2018 | 284.40 | 284.40 | 263.20 | 266.40 | 8,832 | -21.20(-7.37%) |
Aug 03, 2018 | 283.20 | 305.60 | 282.00 | 287.60 | 4,312 | +4.40(+1.55%) |
Aug 02, 2018 | 293.60 | 293.60 | 276.40 | 283.20 | 7,791 | -19.20(-6.35%) |
Aug 01, 2018 | 291.60 | 319.20 | 285.60 | 302.40 | 11,046 | -8.40(-2.70%) |
Jul 31, 2018 | 322.40 | 323.60 | 284.16 | 310.80 | 37,230 | -39.20(-11.20%) |
Jul 30, 2018 | 416.00 | 430.08 | 332.80 | 350.00 | 82,191 | -27.20(-7.21%) |
Jul 27, 2018 | 393.20 | 398.40 | 368.00 | 377.20 | 3,805 | -13.80(-3.53%) |
Jul 26, 2018 | 399.60 | 389.60 | 391.00 | 3,399 | -8.60(-2.15%) | |
Jul 25, 2018 | 404.00 | 404.00 | 393.60 | 399.60 | 2,488 | +0.00(+0.00%) |
Jul 24, 2018 | 392.40 | 403.60 | 386.80 | 399.60 | 5,049 | +3.60(+0.91%) |
Jul 23, 2018 | 381.60 | 410.40 | 380.80 | 396.00 | 7,318 | -2.40(-0.60%) |
Jul 20, 2018 | 416.80 | 439.20 | 394.80 | 398.40 | 6,298 | -15.60(-3.77%) |
Jul 19, 2018 | 432.00 | 436.80 | 408.00 | 414.00 | 7,272 | -28.40(-6.42%) |
Jul 18, 2018 | 443.20 | 454.80 | 436.00 | 442.40 | 6,477 | -9.20(-2.04%) |
Jul 17, 2018 | 456.00 | 456.00 | 444.04 | 451.60 | 4,877 | -2.40(-0.53%) |
Jul 16, 2018 | 427.60 | 459.56 | 422.00 | 454.00 | 7,370 | +26.80(+6.27%) |
Jul 13, 2018 | 444.00 | 410.40 | 427.20 | 12,165 | +16.80(+4.09%) | |
Jul 12, 2018 | 406.00 | 412.00 | 399.20 | 410.40 | 3,273 | +10.40(+2.60%) |
Jul 11, 2018 | 387.60 | 408.80 | 386.40 | 400.00 | 4,610 | +10.80(+2.77%) |
Jul 10, 2018 | 382.00 | 395.20 | 378.00 | 389.20 | 4,662 | +8.80(+2.31%) |
Jul 09, 2018 | 375.60 | 383.20 | 373.60 | 380.40 | 2,888 | +8.40(+2.26%) |
Jul 06, 2018 | 369.60 | 378.00 | 368.00 | 372.00 | 2,587 | +8.80(+2.42%) |
Jul 05, 2018 | 380.80 | 350.00 | 363.20 | 4,819 | -17.60(-4.62%) | |
Jul 03, 2018 | 380.80 | 380.80 | 380.80 | 0 | +16.80(+4.62%) | |
Jul 02, 2018 | 340.00 | 373.60 | 333.20 | 364.00 | 7,417 | +22.80(+6.68%) |
Jun 29, 2018 | 323.60 | 368.00 | 321.60 | 341.20 | 8,687 | +17.60(+5.44%) |
Jun 28, 2018 | 319.20 | 330.80 | 312.80 | 323.60 | 1,900 | +6.40(+2.02%) |
Jun 27, 2018 | 319.60 | 324.00 | 312.40 | 317.20 | 2,197 | -2.40(-0.75%) |
Jun 26, 2018 | 312.00 | 326.36 | 308.00 | 319.60 | 1,688 | +6.80(+2.17%) |
Jun 25, 2018 | 318.00 | 328.00 | 311.20 | 312.80 | 1,818 | -3.20(-1.01%) |
Jun 22, 2018 | 312.40 | 320.00 | 301.60 | 316.00 | 743 | +2.40(+0.77%) |
Jun 21, 2018 | 329.49 | 331.20 | 311.20 | 313.60 | 2,321 | -13.20(-4.04%) |
Jun 20, 2018 | 317.20 | 332.04 | 316.80 | 326.80 | 1,577 | +10.80(+3.42%) |
Jun 19, 2018 | 329.60 | 311.60 | 316.00 | 1,528 | -11.60(-3.54%) | |
Jun 18, 2018 | 325.20 | 330.00 | 322.20 | 327.60 | 1,851 | +7.60(+2.38%) |
Jun 15, 2018 | 322.40 | 311.20 | 320.00 | 2,267 | +8.40(+2.70%) | |
Jun 14, 2018 | 314.80 | 318.00 | 308.00 | 311.60 | 1,103 | +0.40(+0.13%) |
Jun 13, 2018 | 307.60 | 316.00 | 304.00 | 311.20 | 1,936 | +8.80(+2.91%) |
Jun 12, 2018 | 292.00 | 303.98 | 289.20 | 302.40 | 3,677 | +11.60(+3.99%) |
Jun 11, 2018 | 288.00 | 295.60 | 279.20 | 290.80 | 1,846 | +0.80(+0.28%) |
Jun 08, 2018 | 281.20 | 293.60 | 280.04 | 290.00 | 3,557 | +10.00(+3.57%) |
Jun 07, 2018 | 286.80 | 293.60 | 280.00 | 280.00 | 1,345 | -7.60(-2.64%) |
Jun 06, 2018 | 286.00 | 294.40 | 283.20 | 287.60 | 1,821 | +0.80(+0.28%) |
Jun 05, 2018 | 286.80 | 294.40 | 284.20 | 286.80 | 1,211 | -2.80(-0.97%) |
Jun 04, 2018 | 287.60 | 300.40 | 283.60 | 289.60 | 3,660 | -0.40(-0.14%) |
Jun 01, 2018 | 288.40 | 294.00 | 285.68 | 290.00 | 1,709 | +4.40(+1.54%) |
May 31, 2018 | 276.80 | 288.80 | 276.80 | 285.60 | 2,592 | +9.60(+3.48%) |
May 30, 2018 | 274.40 | 283.20 | 272.80 | 276.00 | 1,007 | -2.40(-0.86%) |
May 29, 2018 | 266.80 | 281.80 | 266.00 | 278.40 | 2,286 | -5.20(-1.83%) |
May 25, 2018 | 283.60 | 283.60 | 283.60 | 0 | -0.80(-0.28%) | |
May 24, 2018 | 278.80 | 287.20 | 278.40 | 284.40 | 1,555 | +5.20(+1.86%) |
May 23, 2018 | 275.60 | 281.28 | 270.00 | 279.20 | 3,217 | -10.40(-3.59%) |
May 22, 2018 | 286.80 | 294.00 | 285.60 | 289.60 | 1,711 | +6.40(+2.26%) |
May 21, 2018 | 280.40 | 286.80 | 277.20 | 283.20 | 1,749 | +3.20(+1.14%) |
May 18, 2018 | 279.60 | 281.20 | 271.20 | 280.00 | 2,266 | +1.60(+0.57%) |
May 17, 2018 | 272.40 | 279.60 | 272.00 | 278.40 | 1,650 | -2.40(-0.85%) |
May 16, 2018 | 281.60 | 282.00 | 272.80 | 280.80 | 4,427 | -3.60(-1.27%) |
May 15, 2018 | 276.00 | 289.60 | 273.20 | 284.40 | 8,638 | +9.20(+3.34%) |
May 14, 2018 | 254.00 | 277.20 | 252.00 | 275.20 | 16,114 | +24.40(+9.73%) |
May 11, 2018 | 244.80 | 254.00 | 243.80 | 250.80 | 3,256 | +8.40(+3.47%) |
May 10, 2018 | 235.60 | 242.40 | 233.92 | 242.40 | 3,284 | +11.20(+4.84%) |
May 09, 2018 | 204.00 | 231.60 | 204.00 | 231.20 | 6,854 | +11.60(+5.28%) |
May 08, 2018 | 230.00 | 230.00 | 216.80 | 219.60 | 7,926 | +14.40(+7.02%) |
May 07, 2018 | 199.60 | 220.00 | 199.60 | 205.20 | 4,328 | +6.00(+3.01%) |
May 04, 2018 | 205.60 | 205.60 | 197.20 | 199.20 | 1,502 | +0.00(+0.00%) |
May 03, 2018 | 197.20 | 205.60 | 194.60 | 199.20 | 1,352 | +3.60(+1.84%) |
May 02, 2018 | 192.00 | 197.20 | 188.00 | 195.60 | 3,315 | -3.60(-1.81%) |