Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 123.00 | 131.19 | 121.50 | 126.93 | 1,076 | +4.53(+3.70%) |
Apr 27, 2018 | 125.40 | 131.25 | 120.00 | 122.40 | 1,594 | -0.90(-0.73%) |
Apr 26, 2018 | 127.77 | 129.03 | 117.30 | 123.30 | 1,265 | -5.31(-4.13%) |
Apr 25, 2018 | 126.00 | 131.40 | 126.00 | 128.61 | 722 | -1.29(-0.99%) |
Apr 24, 2018 | 126.18 | 134.10 | 126.18 | 129.90 | 543 | +0.57(+0.44%) |
Apr 23, 2018 | 126.36 | 134.97 | 126.36 | 129.33 | 882 | -3.42(-2.58%) |
Apr 20, 2018 | 138.00 | 138.00 | 126.00 | 132.75 | 1,253 | +3.69(+2.86%) |
Apr 19, 2018 | 132.33 | 138.00 | 126.00 | 129.06 | 3,149 | -7.44(-5.45%) |
Apr 18, 2018 | 148.50 | 153.00 | 135.00 | 136.50 | 5,411 | +7.38(+5.72%) |
Apr 17, 2018 | 136.50 | 136.50 | 120.00 | 129.12 | 3,449 | -5.91(-4.38%) |
Apr 16, 2018 | 147.00 | 147.30 | 126.00 | 135.03 | 2,626 | -9.30(-6.44%) |
Apr 13, 2018 | 146.70 | 151.40 | 138.00 | 144.33 | 1,256 | -2.55(-1.74%) |
Apr 12, 2018 | 153.96 | 154.20 | 144.00 | 146.88 | 1,979 | -7.05(-4.58%) |
Apr 11, 2018 | 163.50 | 176.52 | 148.20 | 153.93 | 9,377 | +14.25(+10.20%) |
Apr 10, 2018 | 139.23 | 144.00 | 133.50 | 139.68 | 1,341 | +1.68(+1.22%) |
Apr 09, 2018 | 129.03 | 144.45 | 129.03 | 138.00 | 1,697 | +8.31(+6.41%) |
Apr 06, 2018 | 129.00 | 141.00 | 126.00 | 129.69 | 2,962 | +2.16(+1.69%) |
Apr 05, 2018 | 132.00 | 134.97 | 120.75 | 127.53 | 1,521 | +3.03(+2.43%) |
Apr 04, 2018 | 140.79 | 144.00 | 112.20 | 124.50 | 4,252 | -19.53(-13.56%) |
Apr 03, 2018 | 155.70 | 159.00 | 141.03 | 144.03 | 4,128 | -14.10(-8.92%) |
Apr 02, 2018 | 161.25 | 161.40 | 150.30 | 158.13 | 5,134 | -3.03(-1.88%) |
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%) |