Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 224.50 | 269.00 | 216.50 | 217.00 | 136,761 | +29.00(+15.43%) |
Feb 27, 2019 | 197.00 | 200.00 | 185.50 | 188.00 | 10,579 | -10.00(-5.05%) |
Feb 26, 2019 | 199.50 | 200.50 | 192.50 | 198.00 | 4,708 | -1.00(-0.50%) |
Feb 25, 2019 | 194.00 | 202.50 | 192.50 | 199.00 | 5,445 | +7.00(+3.65%) |
Feb 22, 2019 | 186.00 | 193.50 | 185.50 | 192.00 | 1,894 | +6.00(+3.23%) |
Feb 21, 2019 | 186.00 | 188.00 | 180.50 | 186.00 | 3,380 | +0.50(+0.27%) |
Feb 20, 2019 | 187.50 | 192.91 | 182.50 | 185.50 | 3,250 | -1.50(-0.80%) |
Feb 19, 2019 | 185.50 | 188.50 | 183.00 | 187.00 | 2,319 | +2.50(+1.36%) |
Feb 15, 2019 | 177.50 | 187.00 | 177.50 | 184.50 | 4,128 | +7.50(+4.24%) |
Feb 14, 2019 | 176.00 | 177.50 | 173.00 | 177.00 | 2,803 | +1.50(+0.85%) |
Feb 13, 2019 | 174.00 | 179.43 | 170.50 | 175.50 | 4,067 | +3.00(+1.74%) |
Feb 12, 2019 | 171.00 | 174.00 | 164.00 | 172.50 | 5,471 | +2.50(+1.47%) |
Feb 11, 2019 | 172.50 | 174.00 | 165.00 | 170.00 | 3,720 | -1.00(-0.58%) |
Feb 08, 2019 | 173.00 | 181.00 | 168.50 | 171.00 | 3,704 | -1.50(-0.87%) |
Feb 07, 2019 | 199.50 | 199.50 | 172.00 | 172.50 | 12,389 | -25.00(-12.66%) |
Feb 06, 2019 | 182.50 | 201.50 | 181.50 | 197.50 | 10,318 | +14.00(+7.63%) |
Feb 05, 2019 | 173.00 | 187.50 | 173.00 | 183.50 | 3,253 | +9.50(+5.46%) |
Feb 04, 2019 | 176.50 | 181.85 | 171.50 | 174.00 | 2,471 | -4.00(-2.25%) |
Feb 01, 2019 | 175.00 | 181.50 | 167.25 | 178.00 | 3,196 | +3.00(+1.71%) |
Jan 31, 2019 | 169.50 | 184.00 | 166.00 | 175.00 | 5,255 | +5.50(+3.24%) |
Jan 30, 2019 | 175.00 | 179.00 | 168.00 | 169.50 | 3,653 | -5.50(-3.14%) |
Jan 29, 2019 | 171.00 | 178.00 | 171.00 | 175.00 | 3,740 | +4.00(+2.34%) |
Jan 28, 2019 | 176.50 | 177.26 | 168.00 | 171.00 | 2,405 | -5.50(-3.12%) |
Jan 25, 2019 | 175.00 | 182.00 | 173.00 | 176.50 | 2,370 | +1.50(+0.86%) |
Jan 24, 2019 | 175.00 | 176.00 | 171.50 | 175.00 | 3,747 | +0.50(+0.29%) |
Jan 23, 2019 | 182.50 | 188.25 | 173.50 | 174.50 | 4,656 | -5.50(-3.06%) |
Jan 22, 2019 | 180.00 | 182.00 | 171.50 | 180.00 | 3,166 | -0.50(-0.28%) |
Jan 18, 2019 | 187.50 | 189.00 | 178.00 | 180.50 | 6,732 | -5.00(-2.70%) |
Jan 17, 2019 | 186.50 | 189.09 | 181.50 | 185.50 | 1,964 | -0.50(-0.27%) |
Jan 16, 2019 | 186.00 | 189.50 | 184.00 | 186.00 | 2,057 | +0.00(+0.00%) |
Jan 15, 2019 | 187.00 | 190.00 | 182.50 | 186.00 | 4,034 | +1.00(+0.54%) |
Jan 14, 2019 | 190.00 | 190.00 | 178.00 | 185.00 | 3,554 | -5.00(-2.63%) |
Jan 11, 2019 | 194.00 | 194.00 | 184.50 | 190.00 | 7,020 | -3.00(-1.55%) |
Jan 10, 2019 | 189.00 | 196.38 | 182.00 | 193.00 | 3,907 | +2.00(+1.05%) |
Jan 09, 2019 | 181.00 | 192.50 | 171.50 | 191.00 | 5,523 | +11.00(+6.11%) |
Jan 08, 2019 | 182.00 | 185.00 | 175.50 | 180.00 | 3,554 | +0.50(+0.28%) |
Jan 07, 2019 | 181.50 | 189.00 | 178.00 | 179.50 | 10,347 | -1.00(-0.55%) |
Jan 04, 2019 | 168.50 | 188.50 | 168.50 | 180.50 | 6,564 | +14.00(+8.41%) |
Jan 03, 2019 | 175.00 | 175.50 | 165.50 | 166.50 | 5,674 | -10.00(-5.67%) |
Jan 02, 2019 | 149.00 | 180.00 | 148.00 | 176.50 | 15,830 | +26.00(+17.28%) |
Dec 31, 2018 | 149.00 | 155.25 | 148.00 | 150.50 | 17,388 | +1.50(+1.01%) |
Dec 28, 2018 | 151.50 | 155.00 | 147.00 | 149.00 | 14,364 | -2.50(-1.65%) |
Dec 27, 2018 | 155.00 | 158.50 | 147.00 | 151.50 | 8,252 | -4.50(-2.88%) |
Dec 26, 2018 | 165.00 | 174.00 | 153.50 | 156.00 | 11,376 | -6.50(-4.00%) |
Dec 24, 2018 | 150.50 | 163.50 | 150.00 | 162.50 | 8,286 | +10.00(+6.56%) |
Dec 21, 2018 | 166.50 | 166.50 | 149.00 | 152.50 | 10,134 | -13.00(-7.85%) |
Dec 20, 2018 | 164.50 | 171.50 | 159.50 | 165.50 | 5,593 | -0.50(-0.30%) |
Dec 19, 2018 | 179.50 | 184.50 | 164.00 | 166.00 | 7,243 | -11.00(-6.21%) |
Dec 18, 2018 | 180.00 | 184.50 | 174.50 | 177.00 | 4,768 | -3.00(-1.67%) |
Dec 17, 2018 | 195.00 | 197.00 | 176.00 | 180.00 | 11,779 | -16.00(-8.16%) |
Dec 14, 2018 | 194.00 | 202.50 | 190.00 | 196.00 | 6,438 | +1.50(+0.77%) |
Dec 13, 2018 | 202.50 | 206.00 | 188.00 | 194.50 | 6,729 | -7.50(-3.71%) |
Dec 12, 2018 | 203.00 | 210.00 | 200.50 | 202.00 | 3,473 | +1.50(+0.75%) |
Dec 11, 2018 | 207.00 | 212.00 | 200.00 | 200.50 | 5,583 | -3.50(-1.72%) |
Dec 10, 2018 | 208.00 | 212.50 | 198.00 | 204.00 | 5,753 | -4.50(-2.16%) |
Dec 07, 2018 | 218.00 | 220.50 | 207.00 | 208.50 | 3,764 | -9.50(-4.36%) |
Dec 06, 2018 | 220.50 | 221.50 | 213.50 | 218.00 | 6,167 | -4.50(-2.02%) |
Dec 04, 2018 | 224.00 | 224.50 | 220.50 | 222.50 | 5,676 | +0.00(+0.00%) |
Dec 03, 2018 | 227.00 | 229.50 | 216.50 | 222.50 | 5,177 | +0.50(+0.23%) |
Nov 30, 2018 | 228.00 | 228.00 | 212.50 | 222.00 | 8,470 | -7.50(-3.27%) |
Nov 29, 2018 | 239.00 | 244.00 | 228.00 | 229.50 | 4,231 | -9.50(-3.97%) |
Nov 28, 2018 | 220.00 | 239.50 | 218.50 | 239.00 | 9,132 | +21.00(+9.63%) |
Nov 27, 2018 | 217.50 | 221.50 | 213.00 | 218.00 | 3,268 | -1.50(-0.68%) |
Nov 26, 2018 | 222.50 | 227.00 | 217.00 | 219.50 | 3,516 | -2.00(-0.90%) |
Nov 23, 2018 | 218.50 | 225.00 | 216.00 | 221.50 | 1,778 | +2.50(+1.14%) |
Nov 21, 2018 | 219.00 | 219.00 | 219.00 | 0 | +0.50(+0.23%) | |
Nov 20, 2018 | 202.50 | 220.00 | 200.00 | 218.50 | 9,603 | +11.00(+5.30%) |
Nov 19, 2018 | 230.00 | 237.00 | 206.00 | 207.50 | 9,245 | -24.00(-10.37%) |
Nov 16, 2018 | 235.50 | 237.50 | 227.00 | 231.50 | 5,436 | -3.50(-1.49%) |
Nov 15, 2018 | 219.50 | 236.50 | 219.50 | 235.00 | 5,892 | +16.00(+7.31%) |
Nov 14, 2018 | 236.00 | 238.10 | 216.00 | 219.00 | 11,904 | -17.00(-7.20%) |
Nov 13, 2018 | 243.00 | 248.50 | 235.00 | 236.00 | 5,293 | -7.00(-2.88%) |
Nov 12, 2018 | 252.50 | 252.50 | 235.75 | 243.00 | 12,048 | -11.00(-4.33%) |
Nov 09, 2018 | 252.50 | 254.50 | 247.25 | 254.00 | 12,762 | +1.50(+0.59%) |
Nov 08, 2018 | 253.00 | 259.50 | 251.50 | 252.50 | 5,642 | -4.00(-1.56%) |
Nov 07, 2018 | 265.50 | 265.50 | 249.85 | 256.50 | 23,500 | -0.50(-0.19%) |
Nov 06, 2018 | 275.00 | 275.00 | 255.50 | 257.00 | 7,620 | -18.00(-6.55%) |
Nov 05, 2018 | 293.50 | 304.50 | 265.50 | 275.00 | 11,080 | -17.00(-5.82%) |
Nov 02, 2018 | 277.00 | 301.00 | 270.50 | 292.00 | 18,062 | +28.00(+10.61%) |
Nov 01, 2018 | 266.00 | 270.00 | 254.50 | 264.00 | 16,062 | +1.50(+0.57%) |
Oct 31, 2018 | 258.00 | 270.50 | 248.00 | 262.50 | 10,237 | +7.00(+2.74%) |
Oct 30, 2018 | 248.00 | 264.50 | 244.00 | 255.50 | 6,641 | +4.50(+1.79%) |
Oct 29, 2018 | 250.00 | 252.50 | 245.00 | 251.00 | 9,596 | +3.00(+1.21%) |
Oct 26, 2018 | 245.50 | 258.00 | 244.00 | 248.00 | 8,190 | -2.50(-1.00%) |
Oct 25, 2018 | 245.00 | 253.00 | 242.50 | 250.50 | 15,422 | +5.50(+2.24%) |
Oct 24, 2018 | 257.50 | 261.00 | 243.00 | 245.00 | 7,913 | -12.00(-4.67%) |
Oct 23, 2018 | 259.00 | 265.00 | 245.50 | 257.00 | 9,864 | -7.00(-2.65%) |
Oct 22, 2018 | 242.50 | 268.50 | 241.19 | 264.00 | 15,096 | +27.00(+11.39%) |
Oct 19, 2018 | 251.50 | 252.00 | 225.00 | 237.00 | 18,418 | -13.00(-5.20%) |
Oct 18, 2018 | 249.50 | 252.50 | 246.00 | 250.00 | 17,770 | -0.50(-0.20%) |
Oct 17, 2018 | 252.50 | 256.00 | 242.50 | 250.50 | 7,199 | -1.50(-0.60%) |
Oct 16, 2018 | 261.50 | 262.50 | 245.50 | 252.00 | 14,200 | -12.00(-4.55%) |
Oct 15, 2018 | 258.00 | 265.00 | 242.50 | 264.00 | 9,457 | +7.00(+2.72%) |
Oct 12, 2018 | 264.50 | 286.00 | 246.00 | 257.00 | 17,858 | +1.50(+0.59%) |
Oct 11, 2018 | 259.50 | 272.00 | 247.50 | 255.50 | 16,150 | -6.50(-2.48%) |
Oct 10, 2018 | 281.50 | 283.50 | 260.50 | 262.00 | 9,960 | -22.50(-7.91%) |
Oct 09, 2018 | 292.00 | 300.00 | 275.00 | 284.50 | 12,120 | -10.25(-3.48%) |
Oct 08, 2018 | 322.00 | 322.00 | 290.00 | 294.75 | 12,495 | -28.25(-8.75%) |
Oct 05, 2018 | 328.00 | 332.50 | 314.00 | 323.00 | 9,902 | -3.50(-1.07%) |
Oct 04, 2018 | 333.50 | 343.50 | 325.50 | 326.50 | 8,423 | -16.50(-4.81%) |
Oct 03, 2018 | 341.50 | 345.50 | 329.00 | 343.00 | 11,334 | +2.00(+0.59%) |
Oct 02, 2018 | 337.50 | 353.00 | 327.75 | 341.00 | 13,496 | +5.00(+1.49%) |
Oct 01, 2018 | 367.50 | 373.00 | 335.50 | 336.00 | 14,408 | -36.50(-9.80%) |
Sep 28, 2018 | 382.50 | 385.00 | 368.50 | 372.50 | 13,704 | -7.00(-1.84%) |
Sep 27, 2018 | 359.00 | 383.50 | 354.50 | 379.50 | 11,775 | +23.00(+6.45%) |
Sep 26, 2018 | 350.00 | 377.00 | 346.50 | 356.50 | 37,255 | +31.50(+9.69%) |
Sep 25, 2018 | 315.00 | 332.50 | 313.50 | 325.00 | 6,425 | +9.00(+2.85%) |
Sep 24, 2018 | 314.00 | 321.50 | 311.50 | 316.00 | 4,539 | +0.00(+0.00%) |
Sep 21, 2018 | 314.50 | 329.00 | 313.00 | 316.00 | 13,224 | +4.50(+1.44%) |
Sep 20, 2018 | 315.00 | 321.00 | 301.00 | 311.50 | 9,304 | +5.00(+1.63%) |
Sep 19, 2018 | 313.00 | 316.00 | 306.50 | 306.50 | 4,244 | -8.50(-2.70%) |
Sep 18, 2018 | 313.00 | 315.00 | 302.25 | 315.00 | 9,148 | +1.50(+0.48%) |
Sep 17, 2018 | 316.00 | 323.75 | 313.00 | 313.50 | 5,269 | -2.50(-0.79%) |
Sep 14, 2018 | 317.50 | 326.50 | 309.50 | 316.00 | 4,934 | -1.50(-0.47%) |
Sep 13, 2018 | 318.50 | 322.75 | 311.50 | 317.50 | 6,181 | -0.50(-0.16%) |
Sep 12, 2018 | 347.50 | 349.50 | 313.50 | 318.00 | 11,462 | -31.00(-8.88%) |
Sep 11, 2018 | 341.50 | 352.00 | 331.46 | 349.00 | 6,641 | +9.00(+2.65%) |
Sep 10, 2018 | 348.00 | 360.00 | 334.00 | 340.00 | 7,551 | -6.50(-1.88%) |
Sep 07, 2018 | 327.50 | 347.00 | 324.25 | 346.50 | 9,616 | +18.50(+5.64%) |
Sep 06, 2018 | 327.50 | 332.50 | 317.50 | 328.00 | 5,976 | -0.50(-0.15%) |
Sep 05, 2018 | 330.00 | 330.50 | 321.27 | 328.50 | 5,125 | -3.00(-0.90%) |
Sep 04, 2018 | 327.50 | 333.00 | 317.50 | 331.50 | 15,349 | +5.00(+1.53%) |
Aug 31, 2018 | 326.50 | 326.50 | 326.50 | 0 | +8.50(+2.67%) | |
Aug 30, 2018 | 321.00 | 325.50 | 314.00 | 318.00 | 3,151 | -3.50(-1.09%) |
Aug 29, 2018 | 311.00 | 327.50 | 311.00 | 321.50 | 7,313 | +11.50(+3.71%) |
Aug 28, 2018 | 318.50 | 322.00 | 307.00 | 310.00 | 10,435 | -6.50(-2.05%) |
Aug 27, 2018 | 301.50 | 316.50 | 300.50 | 316.50 | 12,166 | +17.00(+5.68%) |
Aug 24, 2018 | 299.00 | 305.50 | 296.50 | 299.50 | 6,872 | +0.50(+0.17%) |
Aug 23, 2018 | 309.50 | 315.50 | 296.05 | 299.00 | 7,431 | -7.50(-2.45%) |
Aug 22, 2018 | 305.00 | 316.00 | 304.50 | 306.50 | 6,501 | +2.50(+0.82%) |
Aug 21, 2018 | 313.00 | 318.50 | 295.00 | 304.00 | 11,785 | -9.00(-2.88%) |
Aug 20, 2018 | 325.00 | 325.50 | 308.50 | 313.00 | 10,404 | -9.50(-2.95%) |
Aug 17, 2018 | 322.50 | 328.00 | 315.00 | 322.50 | 7,026 | -2.00(-0.62%) |
Aug 16, 2018 | 330.50 | 334.00 | 319.50 | 324.50 | 6,346 | -3.50(-1.07%) |
Aug 15, 2018 | 330.50 | 333.50 | 319.00 | 328.00 | 9,621 | -3.50(-1.06%) |
Aug 14, 2018 | 335.00 | 343.50 | 321.50 | 331.50 | 10,515 | -4.50(-1.34%) |
Aug 13, 2018 | 325.00 | 347.00 | 325.00 | 336.00 | 12,337 | +12.50(+3.86%) |
Aug 10, 2018 | 325.00 | 337.00 | 318.75 | 323.50 | 11,898 | -4.50(-1.37%) |
Aug 09, 2018 | 298.50 | 330.00 | 298.50 | 328.00 | 10,490 | +29.00(+9.70%) |
Aug 08, 2018 | 311.00 | 311.00 | 295.00 | 299.00 | 11,454 | -10.00(-3.24%) |
Aug 07, 2018 | 304.00 | 326.00 | 302.50 | 309.00 | 20,345 | +4.00(+1.31%) |
Aug 06, 2018 | 270.00 | 313.50 | 269.50 | 305.00 | 28,002 | +37.00(+13.81%) |
Aug 03, 2018 | 295.00 | 296.50 | 257.00 | 268.00 | 60,976 | -14.00(-4.96%) |
Aug 02, 2018 | 283.50 | 288.50 | 273.50 | 282.00 | 18,899 | -1.50(-0.53%) |
Aug 01, 2018 | 298.00 | 304.50 | 281.50 | 283.50 | 11,339 | -16.00(-5.34%) |
Jul 31, 2018 | 294.00 | 306.50 | 290.50 | 299.50 | 8,705 | +7.50(+2.57%) |
Jul 30, 2018 | 287.50 | 304.50 | 287.50 | 292.00 | 9,364 | +2.50(+0.86%) |
Jul 27, 2018 | 311.00 | 318.50 | 288.00 | 289.50 | 13,750 | -20.50(-6.61%) |
Jul 26, 2018 | 297.50 | 317.50 | 295.50 | 310.00 | 13,568 | +12.00(+4.03%) |
Jul 25, 2018 | 302.00 | 306.00 | 294.75 | 298.00 | 21,778 | -8.00(-2.61%) |
Jul 24, 2018 | 329.00 | 334.29 | 303.50 | 306.00 | 30,174 | -23.00(-6.99%) |
Jul 23, 2018 | 331.00 | 336.99 | 326.18 | 329.00 | 7,727 | -2.50(-0.75%) |
Jul 20, 2018 | 344.50 | 347.00 | 330.05 | 331.50 | 9,614 | -13.50(-3.91%) |
Jul 19, 2018 | 349.50 | 354.25 | 341.00 | 345.00 | 7,376 | -5.50(-1.57%) |
Jul 18, 2018 | 350.50 | 355.50 | 335.50 | 350.50 | 7,404 | -2.00(-0.57%) |
Jul 17, 2018 | 359.50 | 362.40 | 350.00 | 352.50 | 7,477 | -7.50(-2.08%) |
Jul 16, 2018 | 383.00 | 387.00 | 353.50 | 360.00 | 10,160 | -22.50(-5.88%) |
Jul 13, 2018 | 385.25 | 371.55 | 382.50 | 7,379 | +7.50(+2.00%) | |
Jul 12, 2018 | 376.50 | 384.50 | 369.07 | 375.00 | 4,928 | +0.50(+0.13%) |
Jul 11, 2018 | 376.00 | 380.00 | 369.75 | 374.50 | 6,743 | -5.00(-1.32%) |
Jul 10, 2018 | 380.00 | 383.50 | 369.00 | 379.50 | 8,982 | +0.00(+0.00%) |
Jul 09, 2018 | 388.50 | 393.37 | 373.00 | 379.50 | 10,941 | -9.00(-2.32%) |
Jul 06, 2018 | 391.00 | 396.00 | 383.50 | 388.50 | 7,500 | -3.00(-0.77%) |
Jul 05, 2018 | 381.50 | 394.88 | 375.00 | 391.50 | 9,793 | +10.50(+2.76%) |
Jul 03, 2018 | 381.00 | 381.00 | 381.00 | 0 | -10.00(-2.56%) | |
Jul 02, 2018 | 382.50 | 395.75 | 363.76 | 391.00 | 9,703 | +4.00(+1.03%) |
Jun 29, 2018 | 405.50 | 405.50 | 383.50 | 387.00 | 14,940 | -13.00(-3.25%) |
Jun 28, 2018 | 398.00 | 400.50 | 389.50 | 400.00 | 7,865 | +4.00(+1.01%) |
Jun 27, 2018 | 409.50 | 415.00 | 395.00 | 396.00 | 16,152 | -10.00(-2.46%) |
Jun 26, 2018 | 404.50 | 410.50 | 387.00 | 406.00 | 13,500 | +2.00(+0.50%) |
Jun 25, 2018 | 418.00 | 427.50 | 393.25 | 404.00 | 33,035 | -20.00(-4.72%) |
Jun 22, 2018 | 392.50 | 425.00 | 392.50 | 424.00 | 79,371 | +32.50(+8.30%) |
Jun 21, 2018 | 410.00 | 418.45 | 382.50 | 391.50 | 18,905 | -16.50(-4.04%) |
Jun 20, 2018 | 432.50 | 452.00 | 369.50 | 408.00 | 25,639 | -37.50(-8.42%) |
Jun 19, 2018 | 458.50 | 463.50 | 440.50 | 445.50 | 15,865 | -17.00(-3.68%) |
Jun 18, 2018 | 479.50 | 480.50 | 460.00 | 462.50 | 11,971 | -16.50(-3.44%) |
Jun 15, 2018 | 472.00 | 472.00 | 479.00 | 21,241 | +7.00(+1.48%) | |
Jun 14, 2018 | 458.00 | 482.00 | 458.00 | 472.00 | 14,525 | +18.00(+3.96%) |
Jun 13, 2018 | 460.50 | 471.50 | 453.50 | 454.00 | 13,936 | -3.00(-0.66%) |
Jun 12, 2018 | 465.50 | 484.45 | 456.05 | 457.00 | 18,100 | -9.00(-1.93%) |
Jun 11, 2018 | 471.50 | 492.00 | 463.00 | 466.00 | 25,493 | -5.00(-1.06%) |
Jun 08, 2018 | 420.50 | 482.50 | 420.50 | 471.00 | 32,750 | +48.00(+11.35%) |
Jun 07, 2018 | 427.50 | 430.00 | 390.00 | 423.00 | 28,470 | -3.50(-0.82%) |
Jun 06, 2018 | 442.50 | 449.00 | 417.50 | 426.50 | 17,302 | -8.50(-1.95%) |
Jun 05, 2018 | 460.50 | 464.00 | 427.50 | 435.00 | 26,611 | -7.50(-1.69%) |
Jun 04, 2018 | 422.50 | 449.00 | 403.50 | 442.50 | 50,139 | +33.00(+8.06%) |
Jun 01, 2018 | 392.50 | 430.00 | 375.50 | 409.50 | 56,871 | +39.00(+10.53%) |
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%) |