Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 132.00 | 133.60 | 126.40 | 128.00 | 207 | +0.00(+0.00%) |
Apr 27, 2018 | 136.00 | 136.00 | 124.80 | 128.00 | 235 | -4.00(-3.03%) |
Apr 26, 2018 | 132.00 | 141.60 | 131.20 | 132.00 | 252 | -4.00(-2.94%) |
Apr 25, 2018 | 136.00 | 145.60 | 132.80 | 136.00 | 213 | -8.00(-5.56%) |
Apr 24, 2018 | 147.20 | 148.00 | 143.20 | 144.00 | 172 | -2.40(-1.64%) |
Apr 23, 2018 | 155.20 | 155.20 | 146.40 | 146.40 | 240 | -8.00(-5.18%) |
Apr 20, 2018 | 152.00 | 155.20 | 148.88 | 154.40 | 230 | +2.40(+1.58%) |
Apr 19, 2018 | 151.20 | 152.00 | 147.20 | 152.00 | 228 | +1.60(+1.06%) |
Apr 18, 2018 | 141.60 | 152.00 | 141.60 | 150.40 | 175 | -1.60(-1.05%) |
Apr 17, 2018 | 147.20 | 152.00 | 144.00 | 152.00 | 164 | +4.80(+3.26%) |
Apr 16, 2018 | 136.80 | 148.00 | 132.00 | 147.20 | 194 | +21.60(+17.20%) |
Apr 13, 2018 | 151.20 | 151.20 | 125.60 | 125.60 | 588 | -29.60(-19.07%) |
Apr 12, 2018 | 155.20 | 155.20 | 152.80 | 155.20 | 200 | +0.00(+0.00%) |
Apr 11, 2018 | 155.20 | 155.20 | 152.00 | 155.20 | 362 | +0.00(+0.00%) |
Apr 10, 2018 | 144.80 | 155.20 | 144.80 | 155.20 | 170 | +10.40(+7.18%) |
Apr 09, 2018 | 152.00 | 156.00 | 144.80 | 144.80 | 270 | -10.40(-6.70%) |
Apr 06, 2018 | 142.40 | 155.20 | 142.40 | 155.20 | 240 | -1.60(-1.02%) |
Apr 05, 2018 | 144.80 | 156.80 | 144.00 | 156.80 | 332 | +0.80(+0.51%) |
Apr 04, 2018 | 145.60 | 156.00 | 145.60 | 156.00 | 159 | +4.00(+2.63%) |
Apr 03, 2018 | 140.80 | 152.00 | 140.80 | 152.00 | 159 | +9.60(+6.74%) |
Apr 02, 2018 | 150.40 | 152.00 | 142.40 | 142.40 | 227 | +3.20(+2.30%) |
Mar 29, 2018 | 139.20 | 139.20 | 139.20 | 0 | -4.80(-3.33%) | |
Mar 28, 2018 | 142.40 | 144.00 | 142.40 | 144.00 | 165 | +0.00(+0.00%) |
Mar 27, 2018 | 144.00 | 144.00 | 141.60 | 144.00 | 222 | -4.00(-2.70%) |
Mar 26, 2018 | 144.00 | 151.20 | 144.00 | 148.00 | 150 | -3.20(-2.12%) |
Mar 23, 2018 | 151.92 | 152.00 | 151.20 | 151.20 | 150 | -0.80(-0.53%) |
Mar 21, 2018 | 152.00 | 152.00 | 152.00 | 0 | +1.60(+1.06%) | |
Mar 19, 2018 | 150.40 | 150.40 | 150.40 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 150.40 | 150.40 | 150.40 | 150.40 | 6 | +3.20(+2.17%) |
Mar 13, 2018 | 147.20 | 147.20 | 147.20 | 0 | -8.80(-5.64%) | |
Mar 12, 2018 | 156.00 | 156.00 | 156.00 | 156.00 | 117 | +0.00(+0.00%) |
Mar 09, 2018 | 156.00 | 156.80 | 151.60 | 156.00 | 133 | +0.00(+0.00%) |
Mar 08, 2018 | 141.60 | 156.80 | 140.00 | 156.00 | 177 | +4.00(+2.63%) |
Mar 07, 2018 | 156.00 | 156.00 | 143.57 | 152.00 | 264 | -2.40(-1.55%) |
Mar 06, 2018 | 123.20 | 156.00 | 123.20 | 154.40 | 155 | +3.20(+2.12%) |
Mar 05, 2018 | 157.60 | 157.60 | 150.40 | 151.20 | 176 | -4.80(-3.08%) |
Mar 02, 2018 | 147.20 | 156.00 | 147.20 | 156.00 | 112 | +6.40(+4.28%) |
Mar 01, 2018 | 149.60 | 149.60 | 149.60 | 149.60 | 118 | +0.00(+0.00%) |
Feb 28, 2018 | 147.92 | 149.60 | 147.92 | 149.60 | 149 | -0.80(-0.53%) |
Feb 26, 2018 | 150.40 | 150.40 | 150.40 | 0 | -1.60(-1.05%) | |
Feb 23, 2018 | 145.60 | 152.00 | 145.60 | 152.00 | 237 | +3.20(+2.15%) |
Feb 22, 2018 | 141.60 | 153.60 | 141.60 | 148.80 | 288 | -1.60(-1.06%) |
Feb 21, 2018 | 152.00 | 152.00 | 150.40 | 150.40 | 244 | +4.00(+2.73%) |
Feb 20, 2018 | 155.20 | 157.60 | 130.40 | 146.40 | 388 | +0.80(+0.55%) |
Feb 16, 2018 | 145.60 | 145.60 | 145.60 | 0 | +3.20(+2.25%) | |
Feb 15, 2018 | 142.40 | 156.00 | 138.40 | 142.40 | 228 | -13.60(-8.72%) |
Feb 14, 2018 | 155.12 | 157.60 | 155.12 | 156.00 | 421 | +1.60(+1.04%) |
Feb 13, 2018 | 152.00 | 158.40 | 152.00 | 154.40 | 216 | +3.20(+2.12%) |
Feb 12, 2018 | 143.09 | 157.60 | 140.80 | 151.20 | 547 | +1.60(+1.07%) |
Feb 09, 2018 | 160.00 | 160.00 | 134.40 | 149.60 | 464 | -9.60(-6.03%) |
Feb 08, 2018 | 159.20 | 143.14 | 159.20 | 360 | +14.00(+9.64%) | |
Feb 07, 2018 | 144.00 | 145.60 | 136.80 | 145.20 | 379 | +1.20(+0.83%) |
Feb 06, 2018 | 128.80 | 144.00 | 124.80 | 144.00 | 373 | +25.60(+21.62%) |
Feb 05, 2018 | 120.00 | 120.00 | 115.60 | 118.40 | 239 | +4.80(+4.23%) |
Feb 02, 2018 | 115.04 | 116.00 | 113.60 | 113.60 | 402 | +4.80(+4.41%) |