Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 87.60 | 93.52 | 86.00 | 90.48 | 2,749 | -1.08(-1.18%) |
Apr 27, 2018 | 95.16 | 95.92 | 86.78 | 91.56 | 4,550 | -2.84(-3.01%) |
Apr 26, 2018 | 96.00 | 96.00 | 90.00 | 94.40 | 3,654 | +1.42(+1.53%) |
Apr 25, 2018 | 84.64 | 93.98 | 84.64 | 92.98 | 3,662 | +6.40(+7.39%) |
Apr 24, 2018 | 88.00 | 89.00 | 84.60 | 86.58 | 4,161 | -1.42(-1.61%) |
Apr 23, 2018 | 96.00 | 96.48 | 85.60 | 88.00 | 6,463 | -2.68(-2.96%) |
Apr 20, 2018 | 90.00 | 91.80 | 88.40 | 90.68 | 3,282 | +1.16(+1.30%) |
Apr 19, 2018 | 100.00 | 100.00 | 85.00 | 89.52 | 11,150 | -6.88(-7.14%) |
Apr 18, 2018 | 100.00 | 100.00 | 96.00 | 96.40 | 9,980 | -1.22(-1.25%) |
Apr 17, 2018 | 96.00 | 101.02 | 93.00 | 97.62 | 10,642 | +4.84(+5.22%) |
Apr 16, 2018 | 98.00 | 98.00 | 92.00 | 92.78 | 9,141 | -6.22(-6.28%) |
Apr 13, 2018 | 107.00 | 107.00 | 98.50 | 99.00 | 13,537 | +0.00(+0.00%) |
Apr 12, 2018 | 100.00 | 104.00 | 98.04 | 99.00 | 12,194 | +1.48(+1.52%) |
Apr 11, 2018 | 104.00 | 104.00 | 96.00 | 97.52 | 4,457 | -5.48(-5.32%) |
Apr 10, 2018 | 110.00 | 110.00 | 100.80 | 103.00 | 5,901 | -2.04(-1.94%) |
Apr 09, 2018 | 108.00 | 109.78 | 103.20 | 105.04 | 9,446 | -0.98(-0.92%) |
Apr 06, 2018 | 104.00 | 108.00 | 102.00 | 106.02 | 9,211 | +4.22(+4.15%) |
Apr 05, 2018 | 102.00 | 102.68 | 100.20 | 101.80 | 3,653 | +0.18(+0.18%) |
Apr 04, 2018 | 98.40 | 104.00 | 98.00 | 101.62 | 2,649 | +2.82(+2.85%) |
Apr 03, 2018 | 106.00 | 106.00 | 97.00 | 98.80 | 4,189 | -6.00(-5.73%) |
Apr 02, 2018 | 106.00 | 110.00 | 101.00 | 104.80 | 5,148 | +3.00(+2.95%) |
Mar 29, 2018 | 101.80 | 101.80 | 101.80 | 0 | -44.22(-30.28%) | |
Mar 28, 2018 | 176.00 | 176.06 | 142.00 | 146.02 | 4,379 | -31.98(-17.97%) |
Mar 27, 2018 | 190.00 | 190.02 | 176.02 | 178.00 | 4,640 | -17.62(-9.01%) |
Mar 26, 2018 | 208.00 | 210.00 | 182.02 | 195.62 | 2,400 | -14.38(-6.85%) |
Mar 23, 2018 | 220.00 | 222.00 | 202.00 | 210.00 | 1,327 | -12.00(-5.41%) |
Mar 22, 2018 | 220.00 | 226.00 | 212.04 | 222.00 | 1,006 | -4.00(-1.77%) |
Mar 21, 2018 | 230.00 | 230.00 | 221.80 | 226.00 | 894 | -4.00(-1.74%) |
Mar 20, 2018 | 240.00 | 240.00 | 220.00 | 230.00 | 851 | -6.00(-2.54%) |
Mar 19, 2018 | 244.00 | 246.00 | 230.00 | 236.00 | 715 | -12.00(-4.84%) |
Mar 16, 2018 | 270.00 | 270.00 | 236.00 | 248.00 | 1,270 | -3.98(-1.58%) |
Mar 15, 2018 | 250.00 | 258.00 | 244.02 | 251.98 | 855 | +5.98(+2.43%) |
Mar 14, 2018 | 276.00 | 278.00 | 220.00 | 246.00 | 4,295 | -41.98(-14.58%) |
Mar 13, 2018 | 294.00 | 294.00 | 284.00 | 287.98 | 352 | -5.92(-2.01%) |
Mar 12, 2018 | 290.00 | 294.00 | 290.00 | 293.90 | 345 | -0.10(-0.03%) |
Mar 09, 2018 | 294.00 | 298.00 | 290.00 | 294.00 | 658 | +4.00(+1.38%) |
Mar 08, 2018 | 300.00 | 300.00 | 284.00 | 290.00 | 593 | -6.00(-2.03%) |
Mar 07, 2018 | 286.00 | 300.00 | 284.02 | 296.00 | 1,046 | +14.00(+4.96%) |
Mar 06, 2018 | 290.00 | 292.00 | 274.00 | 282.00 | 668 | -4.00(-1.40%) |
Mar 05, 2018 | 274.00 | 286.86 | 272.00 | 286.00 | 819 | +8.00(+2.88%) |
Mar 02, 2018 | 280.00 | 282.00 | 270.00 | 278.00 | 562 | -4.00(-1.42%) |
Mar 01, 2018 | 280.00 | 284.00 | 276.00 | 282.00 | 1,173 | +2.00(+0.71%) |
Feb 28, 2018 | 286.00 | 286.00 | 280.00 | 280.00 | 783 | -4.00(-1.41%) |
Feb 27, 2018 | 292.00 | 294.60 | 284.00 | 284.00 | 762 | -8.00(-2.74%) |
Feb 26, 2018 | 286.00 | 296.00 | 282.00 | 292.00 | 776 | +6.00(+2.10%) |
Feb 23, 2018 | 292.00 | 294.02 | 284.00 | 286.00 | 899 | -4.00(-1.38%) |
Feb 22, 2018 | 300.00 | 301.48 | 284.00 | 290.00 | 724 | -6.00(-2.03%) |
Feb 21, 2018 | 290.00 | 297.80 | 284.00 | 296.00 | 695 | +4.00(+1.37%) |
Feb 20, 2018 | 302.00 | 302.00 | 290.00 | 292.00 | 647 | -4.00(-1.35%) |
Feb 16, 2018 | 296.00 | 296.00 | 296.00 | 0 | -10.00(-3.27%) | |
Feb 15, 2018 | 284.00 | 306.00 | 282.00 | 306.00 | 4,782 | +24.00(+8.51%) |
Feb 14, 2018 | 292.00 | 293.00 | 280.00 | 282.00 | 2,439 | -8.00(-2.76%) |
Feb 13, 2018 | 298.00 | 298.00 | 286.00 | 290.00 | 1,829 | -4.00(-1.36%) |
Feb 12, 2018 | 312.00 | 340.00 | 294.00 | 294.00 | 3,624 | -8.00(-2.65%) |
Feb 09, 2018 | 328.00 | 328.80 | 296.00 | 302.00 | 2,904 | +5.92(+2.00%) |
Feb 08, 2018 | 308.00 | 316.00 | 296.00 | 296.08 | 834 | -13.94(-4.50%) |
Feb 07, 2018 | 306.00 | 306.00 | 300.00 | 310.02 | 855 | +4.02(+1.31%) |
Feb 06, 2018 | 292.00 | 308.00 | 292.00 | 306.00 | 1,361 | +3.98(+1.32%) |
Feb 05, 2018 | 326.00 | 334.00 | 300.00 | 302.02 | 909 | -24.62(-7.54%) |
Feb 02, 2018 | 340.00 | 344.00 | 312.00 | 326.64 | 1,553 | -17.38(-5.05%) |