Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 402.50 | 407.00 | 366.00 | 370.50 | 92,116 | -16.50(-4.26%) |
May 30, 2018 | 379.50 | 422.49 | 371.25 | 387.00 | 45,241 | -16.00(-3.97%) |
May 29, 2018 | 450.00 | 452.50 | 376.00 | 403.00 | 37,927 | -40.50(-9.13%) |
May 25, 2018 | 443.50 | 443.50 | 443.50 | 0 | +9.00(+2.07%) | |
May 24, 2018 | 434.50 | 441.00 | 420.50 | 434.50 | 7,110 | -3.50(-0.80%) |
May 23, 2018 | 437.50 | 449.00 | 425.00 | 438.00 | 6,422 | -0.50(-0.11%) |
May 22, 2018 | 430.00 | 448.50 | 423.52 | 438.50 | 9,773 | +12.00(+2.81%) |
May 21, 2018 | 430.50 | 448.50 | 417.05 | 426.50 | 15,555 | +16.50(+4.02%) |
May 18, 2018 | 358.00 | 413.50 | 358.00 | 410.00 | 25,507 | +50.00(+13.89%) |
May 17, 2018 | 363.00 | 375.00 | 359.50 | 360.00 | 9,495 | -7.50(-2.04%) |
May 16, 2018 | 354.00 | 374.00 | 351.00 | 367.50 | 7,482 | +15.50(+4.40%) |
May 15, 2018 | 355.00 | 358.39 | 343.00 | 352.00 | 6,687 | -6.50(-1.81%) |
May 14, 2018 | 371.00 | 384.50 | 355.50 | 358.50 | 6,234 | -7.00(-1.92%) |
May 11, 2018 | 355.00 | 386.00 | 355.00 | 365.50 | 10,716 | +11.50(+3.25%) |
May 10, 2018 | 347.00 | 357.50 | 338.00 | 354.00 | 10,362 | +8.50(+2.46%) |
May 09, 2018 | 358.00 | 358.00 | 323.00 | 345.50 | 15,161 | +40.50(+13.28%) |
May 08, 2018 | 308.00 | 308.00 | 293.50 | 305.00 | 3,540 | -5.00(-1.61%) |
May 07, 2018 | 320.50 | 328.50 | 306.00 | 310.00 | 2,314 | -9.00(-2.82%) |
May 04, 2018 | 312.50 | 322.00 | 308.00 | 319.00 | 2,183 | +5.00(+1.59%) |
May 03, 2018 | 311.00 | 314.00 | 299.50 | 314.00 | 3,184 | +4.50(+1.45%) |
May 02, 2018 | 299.00 | 317.87 | 295.50 | 309.50 | 2,459 | +11.00(+3.69%) |
May 01, 2018 | 322.00 | 322.00 | 287.50 | 298.50 | 8,569 | -22.50(-7.01%) |
Apr 30, 2018 | 326.50 | 330.50 | 318.50 | 321.00 | 2,468 | -2.00(-0.62%) |
Apr 27, 2018 | 333.00 | 334.35 | 316.00 | 323.00 | 2,493 | -10.00(-3.00%) |
Apr 26, 2018 | 335.00 | 346.05 | 331.00 | 333.00 | 2,224 | +0.00(+0.00%) |
Apr 25, 2018 | 342.50 | 342.50 | 325.00 | 333.00 | 3,824 | -8.50(-2.49%) |
Apr 24, 2018 | 349.00 | 349.50 | 333.50 | 341.50 | 2,621 | -6.00(-1.73%) |
Apr 23, 2018 | 347.00 | 351.00 | 342.50 | 347.50 | 2,296 | -1.00(-0.29%) |
Apr 20, 2018 | 348.00 | 352.00 | 340.00 | 348.50 | 3,247 | -0.50(-0.14%) |
Apr 19, 2018 | 359.00 | 362.00 | 348.50 | 349.00 | 2,485 | -9.00(-2.51%) |
Apr 18, 2018 | 340.50 | 362.00 | 340.50 | 358.00 | 3,281 | +16.50(+4.83%) |
Apr 17, 2018 | 342.00 | 343.95 | 335.20 | 341.50 | 2,896 | +0.50(+0.15%) |
Apr 16, 2018 | 346.00 | 350.50 | 338.50 | 341.00 | 1,838 | -5.00(-1.45%) |
Apr 13, 2018 | 357.50 | 357.50 | 336.00 | 346.00 | 4,318 | -11.00(-3.08%) |
Apr 12, 2018 | 359.50 | 376.75 | 352.50 | 357.00 | 6,197 | +0.50(+0.14%) |
Apr 11, 2018 | 332.50 | 361.44 | 332.50 | 356.50 | 7,200 | +22.00(+6.58%) |
Apr 10, 2018 | 331.50 | 342.50 | 330.50 | 334.50 | 2,676 | +6.00(+1.83%) |
Apr 09, 2018 | 330.00 | 337.75 | 322.01 | 328.50 | 2,345 | +1.50(+0.46%) |
Apr 06, 2018 | 337.50 | 339.00 | 321.00 | 327.00 | 2,470 | -13.00(-3.82%) |
Apr 05, 2018 | 348.50 | 349.00 | 331.00 | 340.00 | 4,742 | -4.50(-1.31%) |
Apr 04, 2018 | 330.00 | 350.00 | 323.00 | 344.50 | 4,164 | +13.50(+4.08%) |
Apr 03, 2018 | 316.50 | 333.50 | 308.50 | 331.00 | 3,973 | +15.00(+4.75%) |
Apr 02, 2018 | 323.50 | 327.00 | 312.50 | 316.00 | 3,438 | -8.50(-2.62%) |
Mar 29, 2018 | 324.50 | 324.50 | 324.50 | 0 | -0.50(-0.15%) | |
Mar 28, 2018 | 320.50 | 343.38 | 319.50 | 325.00 | 6,798 | +13.00(+4.17%) |
Mar 27, 2018 | 316.00 | 335.50 | 308.50 | 312.00 | 4,179 | -3.00(-0.95%) |
Mar 26, 2018 | 321.50 | 326.46 | 308.50 | 315.00 | 4,091 | -0.50(-0.16%) |
Mar 23, 2018 | 334.00 | 337.80 | 315.00 | 315.50 | 4,990 | -20.50(-6.10%) |
Mar 22, 2018 | 321.50 | 344.00 | 319.00 | 336.00 | 3,872 | +10.00(+3.07%) |
Mar 21, 2018 | 327.50 | 330.00 | 320.50 | 326.00 | 4,175 | -2.50(-0.76%) |
Mar 20, 2018 | 345.50 | 357.00 | 326.50 | 328.50 | 6,498 | -17.00(-4.92%) |
Mar 19, 2018 | 338.50 | 346.00 | 330.00 | 345.50 | 7,305 | +8.00(+2.37%) |
Mar 16, 2018 | 322.00 | 337.50 | 318.00 | 337.50 | 10,423 | +18.50(+5.80%) |
Mar 15, 2018 | 334.00 | 339.50 | 314.50 | 319.00 | 6,496 | -13.50(-4.06%) |
Mar 14, 2018 | 341.50 | 357.50 | 317.50 | 332.50 | 7,855 | -10.00(-2.92%) |
Mar 13, 2018 | 349.00 | 363.00 | 342.00 | 342.50 | 10,512 | -7.50(-2.14%) |
Mar 12, 2018 | 337.00 | 362.00 | 337.00 | 350.00 | 12,735 | +10.00(+2.94%) |
Mar 09, 2018 | 327.00 | 346.50 | 314.61 | 340.00 | 16,631 | +21.00(+6.58%) |
Mar 08, 2018 | 288.50 | 324.97 | 288.50 | 319.00 | 15,860 | +32.50(+11.34%) |
Mar 07, 2018 | 280.50 | 286.50 | 15,630 | -23.00(-7.43%) | ||
Mar 06, 2018 | 310.00 | 315.00 | 292.00 | 309.50 | 11,796 | +2.00(+0.65%) |
Mar 05, 2018 | 322.50 | 329.00 | 300.00 | 307.50 | 16,970 | -10.50(-3.30%) |
Mar 02, 2018 | 255.00 | 324.50 | 248.50 | 318.00 | 31,055 | +64.00(+25.20%) |