Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 460.00 | 472.00 | 436.00 | 459.60 | 6,771 | -0.40(-0.09%) |
May 30, 2018 | 430.80 | 473.60 | 416.51 | 460.00 | 16,502 | +29.20(+6.78%) |
May 29, 2018 | 399.20 | 432.00 | 392.80 | 430.80 | 5,017 | +31.60(+7.92%) |
May 25, 2018 | 399.20 | 399.20 | 399.20 | 0 | -8.80(-2.16%) | |
May 24, 2018 | 412.40 | 425.35 | 394.40 | 408.00 | 4,764 | -4.00(-0.97%) |
May 23, 2018 | 392.80 | 444.40 | 384.40 | 412.00 | 14,318 | +15.20(+3.83%) |
May 22, 2018 | 411.60 | 417.20 | 392.00 | 396.80 | 4,404 | -14.00(-3.41%) |
May 21, 2018 | 392.00 | 423.20 | 391.60 | 410.80 | 9,633 | +18.80(+4.80%) |
May 18, 2018 | 394.80 | 407.56 | 373.20 | 392.00 | 10,604 | -8.00(-2.00%) |
May 17, 2018 | 440.40 | 453.20 | 387.60 | 400.00 | 21,113 | -42.40(-9.58%) |
May 16, 2018 | 433.20 | 479.20 | 420.80 | 442.40 | 46,382 | -1.20(-0.27%) |
May 15, 2018 | 374.00 | 490.00 | 369.20 | 443.60 | 138,029 | +77.20(+21.07%) |
May 14, 2018 | 306.80 | 378.60 | 296.00 | 366.40 | 19,450 | +55.20(+17.74%) |
May 11, 2018 | 320.80 | 332.00 | 292.40 | 311.20 | 10,226 | -10.80(-3.35%) |
May 10, 2018 | 344.00 | 362.00 | 321.60 | 322.00 | 10,528 | -44.00(-12.02%) |
May 09, 2018 | 382.00 | 392.00 | 344.00 | 366.00 | 19,109 | -23.60(-6.06%) |
May 08, 2018 | 461.20 | 464.00 | 380.80 | 389.60 | 58,672 | +17.60(+4.73%) |
May 07, 2018 | 385.60 | 399.56 | 356.00 | 372.00 | 12,915 | -0.80(-0.21%) |
May 04, 2018 | 378.00 | 419.20 | 368.40 | 372.80 | 16,158 | -13.60(-3.52%) |
May 03, 2018 | 444.40 | 458.00 | 372.80 | 386.40 | 16,846 | -73.60(-16.00%) |
May 02, 2018 | 451.20 | 518.40 | 433.20 | 460.00 | 12,152 | +13.60(+3.05%) |
May 01, 2018 | 492.80 | 492.80 | 436.00 | 446.40 | 10,391 | -50.00(-10.07%) |
Apr 30, 2018 | 544.00 | 580.00 | 495.60 | 496.40 | 5,374 | -52.00(-9.48%) |
Apr 27, 2018 | 510.80 | 566.80 | 510.40 | 548.40 | 4,405 | +32.00(+6.20%) |
Apr 26, 2018 | 634.00 | 640.36 | 514.80 | 516.40 | 9,940 | -127.60(-19.81%) |
Apr 25, 2018 | 640.00 | 668.76 | 630.00 | 644.00 | 2,201 | +4.00(+0.62%) |
Apr 24, 2018 | 736.00 | 736.00 | 632.04 | 640.00 | 10,667 | -154.00(-19.40%) |
Apr 23, 2018 | 974.80 | 995.81 | 772.00 | 794.00 | 5,256 | -178.80(-18.38%) |
Apr 20, 2018 | 940.00 | 996.00 | 933.20 | 972.80 | 1,376 | +20.00(+2.10%) |
Apr 19, 2018 | 1000 | 1035 | 928.00 | 952.80 | 1,847 | -76.00(-7.39%) |
Apr 18, 2018 | 1056 | 1079 | 963.20 | 1029 | 2,096 | -24.00(-2.28%) |
Apr 17, 2018 | 1146 | 1156 | 1035 | 1053 | 5,106 | +4.00(+0.38%) |
Apr 16, 2018 | 1058 | 1095 | 1000 | 1049 | 2,302 | -9.20(-0.87%) |
Apr 13, 2018 | 1254 | 1254 | 1012 | 1058 | 7,955 | -182.00(-14.68%) |
Apr 12, 2018 | 984.00 | 1291 | 922.80 | 1240 | 13,163 | +239.60(+23.95%) |
Apr 11, 2018 | 891.20 | 1014 | 891.20 | 1000 | 2,931 | +89.20(+9.79%) |
Apr 10, 2018 | 906.00 | 945.57 | 892.00 | 911.20 | 2,078 | +0.80(+0.09%) |
Apr 09, 2018 | 967.20 | 968.00 | 910.00 | 910.40 | 1,954 | -63.20(-6.49%) |
Apr 06, 2018 | 990.40 | 1026 | 946.99 | 973.60 | 2,898 | -22.40(-2.25%) |
Apr 05, 2018 | 921.20 | 1032 | 902.00 | 996.00 | 4,807 | +75.60(+8.21%) |
Apr 04, 2018 | 886.00 | 979.56 | 886.00 | 920.40 | 6,988 | +34.00(+3.84%) |
Apr 03, 2018 | 884.00 | 969.20 | 880.40 | 886.40 | 5,704 | -16.00(-1.77%) |
Apr 02, 2018 | 964.40 | 1096 | 868.05 | 902.40 | 7,643 | -58.00(-6.04%) |
Mar 29, 2018 | 960.40 | 960.40 | 960.40 | 0 | +54.40(+6.00%) | |
Mar 28, 2018 | 1033 | 1080 | 900.40 | 906.00 | 5,057 | -154.40(-14.56%) |
Mar 27, 2018 | 1037 | 1148 | 905.60 | 1060 | 14,054 | +11.20(+1.07%) |
Mar 26, 2018 | 1280 | 1280 | 1050 | 1049 | 6,842 | -169.60(-13.92%) |
Mar 23, 2018 | 1318 | 1400 | 1200 | 1219 | 5,377 | -82.00(-6.30%) |
Mar 22, 2018 | 1306 | 1480 | 1277 | 1301 | 12,019 | -74.80(-5.44%) |
Mar 21, 2018 | 1504 | 1520 | 1365 | 1376 | 11,415 | -168.80(-10.93%) |
Mar 20, 2018 | 1820 | 1827 | 1540 | 1544 | 12,599 | -283.20(-15.50%) |
Mar 19, 2018 | 1981 | 2142 | 1554 | 1828 | 60,149 | +151.20(+9.02%) |
Mar 16, 2018 | 1524 | 1707 | 1421 | 1676 | 30,867 | -23.20(-1.37%) |
Mar 15, 2018 | 2320 | 2662 | 1414 | 1700 | 144,420 | -220.00(-11.46%) |
Mar 14, 2018 | 742.00 | 2200 | 740.00 | 1920 | 346,513 | +1452.80(+311.23%) |
Mar 13, 2018 | 597.20 | 619.20 | 446.80 | 466.80 | 13,501 | -45.20(-8.83%) |
Mar 12, 2018 | 414.00 | 755.20 | 402.00 | 512.00 | 88,394 | +96.00(+23.08%) |
Mar 09, 2018 | 256.00 | 464.00 | 240.80 | 416.00 | 23,730 | +164.80(+65.61%) |
Mar 08, 2018 | 229.20 | 261.20 | 225.00 | 251.20 | 1,984 | +24.00(+10.56%) |
Mar 07, 2018 | 221.18 | 241.60 | 221.18 | 227.20 | 771 | -8.00(-3.40%) |
Mar 06, 2018 | 223.20 | 245.60 | 208.00 | 235.20 | 2,518 | +12.80(+5.76%) |
Mar 05, 2018 | 211.20 | 238.70 | 200.44 | 222.40 | 3,973 | +11.20(+5.30%) |
Mar 02, 2018 | 186.40 | 228.40 | 181.60 | 211.20 | 2,963 | +20.40(+10.69%) |