Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 161.16 | 161.16 | 161.16 | 0 | -10.20(-5.95%) | |
Mar 28, 2018 | 183.00 | 185.70 | 156.00 | 171.36 | 13,882 | +9.36(+5.78%) |
Mar 27, 2018 | 165.00 | 172.50 | 151.53 | 162.00 | 7,004 | -5.43(-3.24%) |
Mar 26, 2018 | 194.40 | 219.00 | 165.00 | 167.43 | 14,735 | +7.02(+4.38%) |
Mar 23, 2018 | 159.00 | 171.66 | 148.11 | 160.41 | 9,574 | -4.59(-2.78%) |
Mar 22, 2018 | 188.97 | 189.39 | 157.23 | 165.00 | 10,684 | -18.00(-9.84%) |
Mar 21, 2018 | 243.18 | 254.70 | 174.00 | 183.00 | 30,344 | -87.03(-32.23%) |
Mar 20, 2018 | 149.64 | 522.00 | 149.64 | 270.03 | 86,875 | +127.02(+88.82%) |
Mar 19, 2018 | 153.30 | 160.95 | 141.00 | 143.01 | 858 | -15.99(-10.06%) |
Mar 16, 2018 | 157.68 | 169.50 | 153.00 | 159.00 | 1,123 | -2.76(-1.71%) |
Mar 15, 2018 | 167.25 | 174.00 | 150.30 | 161.76 | 1,206 | -3.24(-1.96%) |
Mar 14, 2018 | 171.00 | 201.00 | 150.06 | 165.00 | 2,123 | -21.00(-11.29%) |
Mar 13, 2018 | 158.37 | 234.00 | 156.00 | 186.00 | 5,180 | +32.31(+21.02%) |
Mar 12, 2018 | 150.00 | 164.97 | 147.03 | 153.69 | 274 | +1.80(+1.19%) |
Mar 09, 2018 | 154.50 | 165.00 | 147.00 | 151.89 | 683 | -2.31(-1.50%) |
Mar 08, 2018 | 158.40 | 158.40 | 150.00 | 154.20 | 511 | -4.86(-3.06%) |
Mar 07, 2018 | 152.67 | 171.00 | 147.00 | 159.06 | 1,577 | +10.56(+7.11%) |
Mar 06, 2018 | 150.00 | 162.00 | 144.00 | 148.50 | 823 | +1.50(+1.02%) |
Mar 05, 2018 | 165.00 | 173.25 | 138.03 | 147.00 | 1,426 | -14.22(-8.82%) |
Mar 02, 2018 | 178.95 | 189.00 | 153.09 | 161.22 | 1,143 | -21.78(-11.90%) |
Mar 01, 2018 | 190.68 | 200.13 | 174.00 | 183.00 | 849 | -9.00(-4.69%) |
Feb 28, 2018 | 189.00 | 201.00 | 183.63 | 192.00 | 1,925 | +3.00(+1.59%) |
Feb 27, 2018 | 210.00 | 216.00 | 189.00 | 189.00 | 786 | -33.00(-14.86%) |
Feb 26, 2018 | 209.19 | 231.00 | 204.00 | 222.00 | 1,024 | +11.40(+5.41%) |
Feb 23, 2018 | 218.40 | 225.00 | 180.06 | 210.60 | 807 | -8.70(-3.97%) |
Feb 22, 2018 | 207.00 | 239.97 | 195.00 | 219.30 | 2,180 | +15.30(+7.50%) |
Feb 21, 2018 | 216.00 | 216.00 | 186.63 | 204.00 | 242 | -12.00(-5.56%) |
Feb 20, 2018 | 210.00 | 216.00 | 201.00 | 216.00 | 158 | +3.39(+1.59%) |
Feb 16, 2018 | 212.61 | 212.61 | 212.61 | 0 | -3.39(-1.57%) | |
Feb 15, 2018 | 242.55 | 242.97 | 216.00 | 216.00 | 485 | -15.00(-6.49%) |
Feb 14, 2018 | 225.00 | 231.00 | 213.00 | 231.00 | 367 | +21.03(+10.02%) |
Feb 13, 2018 | 255.96 | 257.97 | 178.50 | 209.97 | 943 | -45.03(-17.66%) |
Feb 12, 2018 | 264.30 | 277.62 | 246.03 | 255.00 | 564 | -9.42(-3.56%) |
Feb 09, 2018 | 315.00 | 330.00 | 247.50 | 264.42 | 2,581 | -44.58(-14.43%) |
Feb 08, 2018 | 343.89 | 343.89 | 306.00 | 309.00 | 142 | -27.00(-8.04%) |
Feb 07, 2018 | 339.00 | 321.00 | 336.00 | 99 | +12.00(+3.70%) | |
Feb 06, 2018 | 315.00 | 338.67 | 310.74 | 324.00 | 77 | +7.11(+2.24%) |
Feb 05, 2018 | 315.00 | 354.00 | 315.00 | 316.89 | 187 | -4.11(-1.28%) |
Feb 02, 2018 | 330.00 | 341.97 | 311.97 | 321.00 | 102 | -12.00(-3.60%) |
Feb 01, 2018 | 342.00 | 342.00 | 327.00 | 333.00 | 144 | -9.00(-2.63%) |
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%) |