Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 347.25 | 348.00 | 339.00 | 342.00 | 36 | -3.00(-0.87%) |
Jan 30, 2018 | 348.00 | 348.00 | 345.00 | 345.00 | 90 | -3.00(-0.86%) |
Jan 29, 2018 | 346.89 | 354.00 | 345.00 | 348.00 | 43 | +0.00(+0.00%) |
Jan 26, 2018 | 354.00 | 361.29 | 345.00 | 348.00 | 93 | -3.00(-0.85%) |
Jan 25, 2018 | 375.00 | 393.00 | 342.03 | 351.00 | 912 | +3.00(+0.86%) |
Jan 24, 2018 | 351.00 | 355.56 | 342.03 | 348.00 | 82 | +0.00(+0.00%) |
Jan 23, 2018 | 351.00 | 354.00 | 343.35 | 348.00 | 53 | -3.00(-0.85%) |
Jan 22, 2018 | 360.00 | 363.00 | 341.97 | 351.00 | 80 | +3.00(+0.86%) |
Jan 19, 2018 | 348.00 | 360.00 | 342.00 | 348.00 | 53 | -6.96(-1.96%) |
Jan 18, 2018 | 348.00 | 369.00 | 348.00 | 354.96 | 100 | +9.96(+2.89%) |
Jan 17, 2018 | 354.00 | 354.30 | 333.00 | 345.00 | 209 | -12.00(-3.36%) |
Jan 16, 2018 | 387.03 | 396.00 | 351.00 | 357.00 | 190 | -33.00(-8.46%) |
Jan 12, 2018 | 390.00 | 390.00 | 390.00 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 381.00 | 411.00 | 381.00 | 390.00 | 110 | +12.00(+3.17%) |
Jan 10, 2018 | 378.00 | 902 | +16.08(+4.44%) | |||
Jan 09, 2018 | 354.00 | 374.31 | 354.00 | 361.92 | 51 | +1.95(+0.54%) |
Jan 08, 2018 | 351.00 | 361.80 | 351.00 | 359.97 | 17 | -4.47(-1.23%) |
Jan 05, 2018 | 363.00 | 364.44 | 348.00 | 364.44 | 73 | +10.44(+2.95%) |
Jan 04, 2018 | 365.31 | 365.31 | 348.00 | 354.00 | 38 | -3.00(-0.84%) |
Jan 03, 2018 | 345.00 | 380.70 | 345.00 | 357.00 | 89 | +12.00(+3.48%) |
Jan 02, 2018 | 345.00 | 369.00 | 343.14 | 345.00 | 166 | -15.00(-4.17%) |
Dec 29, 2017 | 360.00 | 360.00 | 360.00 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 369.00 | 375.00 | 345.03 | 360.00 | 151 | -6.00(-1.64%) |
Dec 27, 2017 | 364.50 | 369.00 | 351.00 | 366.00 | 74 | +3.00(+0.83%) |
Dec 26, 2017 | 360.09 | 363.00 | 345.03 | 363.00 | 172 | +6.00(+1.68%) |
Dec 22, 2017 | 342.03 | 369.30 | 339.00 | 357.00 | 139 | -12.00(-3.25%) |
Dec 21, 2017 | 354.00 | 376.14 | 342.00 | 369.00 | 195 | +23.97(+6.95%) |
Dec 20, 2017 | 330.00 | 432.00 | 297.00 | 345.03 | 1,491 | +21.03(+6.49%) |
Dec 19, 2017 | 348.00 | 354.00 | 315.00 | 324.00 | 139 | -15.00(-4.42%) |
Dec 18, 2017 | 348.00 | 348.00 | 309.00 | 339.00 | 229 | +12.00(+3.67%) |
Dec 15, 2017 | 357.00 | 363.00 | 324.00 | 327.00 | 245 | -33.00(-9.17%) |
Dec 14, 2017 | 356.70 | 431.97 | 342.00 | 360.00 | 1,388 | +30.00(+9.09%) |
Dec 13, 2017 | 330.00 | 354.00 | 319.26 | 330.00 | 43 | -6.00(-1.79%) |
Dec 12, 2017 | 339.00 | 339.00 | 327.00 | 336.00 | 69 | -6.00(-1.75%) |
Dec 11, 2017 | 363.00 | 363.00 | 336.00 | 342.00 | 30 | -7.08(-2.03%) |
Dec 08, 2017 | 357.00 | 357.00 | 333.00 | 349.08 | 58 | -1.92(-0.55%) |
Dec 07, 2017 | 354.00 | 367.56 | 324.00 | 351.00 | 83 | -3.00(-0.85%) |
Dec 06, 2017 | 368.70 | 368.70 | 354.00 | 354.00 | 88 | -12.00(-3.28%) |
Dec 05, 2017 | 369.00 | 374.91 | 366.00 | 366.00 | 26 | +0.00(+0.00%) |
Dec 04, 2017 | 387.00 | 405.00 | 360.00 | 366.00 | 109 | -21.00(-5.43%) |
Dec 01, 2017 | 382.26 | 393.00 | 366.00 | 387.00 | 74 | -3.00(-0.77%) |
Nov 30, 2017 | 408.00 | 412.50 | 375.00 | 390.00 | 91 | -18.00(-4.41%) |
Nov 29, 2017 | 372.00 | 420.00 | 363.00 | 408.00 | 99 | +45.00(+12.40%) |
Nov 28, 2017 | 360.00 | 372.00 | 360.00 | 363.00 | 104 | -3.42(-0.93%) |
Nov 27, 2017 | 387.00 | 387.00 | 363.00 | 366.42 | 65 | -20.58(-5.32%) |
Nov 24, 2017 | 381.03 | 387.00 | 363.00 | 387.00 | 39 | +7.47(+1.97%) |
Nov 22, 2017 | 369.00 | 384.00 | 360.00 | 379.53 | 105 | +7.53(+2.02%) |
Nov 21, 2017 | 378.00 | 384.72 | 360.00 | 372.00 | 67 | -17.82(-4.57%) |
Nov 20, 2017 | 411.00 | 415.20 | 378.00 | 389.82 | 98 | -21.18(-5.15%) |
Nov 17, 2017 | 408.00 | 420.00 | 399.00 | 411.00 | 143 | +3.00(+0.74%) |
Nov 16, 2017 | 390.00 | 420.00 | 378.00 | 408.00 | 84 | +30.00(+7.94%) |
Nov 15, 2017 | 360.00 | 416.76 | 354.00 | 378.00 | 84 | -33.00(-8.03%) |
Nov 14, 2017 | 411.00 | 411.00 | 378.00 | 411.00 | 127 | +6.00(+1.48%) |
Nov 13, 2017 | 393.00 | 408.00 | 366.00 | 405.00 | 314 | +9.00(+2.27%) |
Nov 10, 2017 | 405.00 | 440.16 | 393.00 | 396.00 | 1,366 | -12.00(-2.94%) |
Nov 09, 2017 | 406.95 | 417.00 | 406.95 | 408.00 | 29 | +0.00(+0.00%) |
Nov 08, 2017 | 420.00 | 420.00 | 408.00 | 408.00 | 71 | +3.00(+0.74%) |
Nov 07, 2017 | 396.00 | 413.97 | 393.00 | 405.00 | 158 | -5.97(-1.45%) |
Nov 06, 2017 | 426.00 | 428.97 | 390.00 | 410.97 | 82 | -7.29(-1.74%) |
Nov 03, 2017 | 465.00 | 465.00 | 396.03 | 418.26 | 785 | -70.74(-14.47%) |
Nov 02, 2017 | 480.00 | 501.24 | 420.00 | 489.00 | 284 | -18.00(-3.55%) |