Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 123.00 | 124.00 | 116.00 | 117.00 | 2,349 | -6.50(-5.26%) |
Jan 30, 2018 | 139.00 | 139.00 | 123.10 | 123.50 | 3,163 | -8.50(-6.44%) |
Jan 29, 2018 | 127.00 | 135.00 | 121.00 | 132.00 | 10,901 | +9.00(+7.32%) |
Jan 26, 2018 | 124.00 | 129.00 | 120.00 | 123.00 | 7,457 | +4.00(+3.36%) |
Jan 25, 2018 | 119.00 | 126.24 | 115.00 | 119.00 | 13,405 | +0.00(+0.00%) |
Jan 24, 2018 | 119.00 | 119.86 | 116.00 | 119.00 | 1,044 | +2.00(+1.71%) |
Jan 23, 2018 | 118.00 | 119.00 | 116.00 | 117.00 | 557 | -0.50(-0.43%) |
Jan 22, 2018 | 119.00 | 121.79 | 116.01 | 117.50 | 2,487 | -0.50(-0.42%) |
Jan 19, 2018 | 119.00 | 121.00 | 116.00 | 118.00 | 909 | +2.99(+2.60%) |
Jan 18, 2018 | 114.00 | 116.00 | 114.00 | 115.01 | 1,059 | +1.01(+0.89%) |
Jan 17, 2018 | 117.00 | 118.00 | 114.00 | 114.00 | 1,058 | -3.00(-2.56%) |
Jan 16, 2018 | 119.00 | 120.20 | 116.00 | 117.00 | 1,259 | -3.00(-2.50%) |
Jan 12, 2018 | 120.00 | 120.00 | 120.00 | 0 | +1.00(+0.84%) | |
Jan 11, 2018 | 122.00 | 126.00 | 114.00 | 119.00 | 3,584 | +3.00(+2.59%) |
Jan 10, 2018 | 116.00 | 2,936 | -3.00(-2.52%) | |||
Jan 09, 2018 | 126.00 | 126.00 | 118.00 | 119.00 | 1,728 | -6.01(-4.81%) |
Jan 08, 2018 | 131.00 | 131.00 | 106.00 | 125.01 | 8,909 | -5.99(-4.57%) |
Jan 05, 2018 | 131.00 | 136.00 | 130.00 | 131.00 | 1,887 | +0.00(+0.00%) |
Jan 04, 2018 | 138.00 | 138.00 | 130.00 | 131.00 | 2,031 | -5.38(-3.94%) |
Jan 03, 2018 | 138.00 | 140.00 | 135.00 | 136.38 | 1,303 | -0.62(-0.45%) |
Jan 02, 2018 | 138.00 | 144.00 | 135.00 | 137.00 | 1,377 | +0.00(+0.00%) |
Dec 29, 2017 | 137.00 | 137.00 | 137.00 | 0 | -2.00(-1.44%) | |
Dec 28, 2017 | 137.00 | 139.00 | 135.06 | 139.00 | 1,607 | +2.00(+1.46%) |
Dec 27, 2017 | 139.00 | 141.00 | 135.00 | 137.00 | 1,815 | -3.00(-2.14%) |
Dec 26, 2017 | 139.00 | 140.50 | 135.00 | 140.00 | 1,327 | +0.00(+0.00%) |
Dec 22, 2017 | 140.00 | 143.00 | 135.00 | 140.00 | 2,550 | +0.50(+0.36%) |
Dec 21, 2017 | 124.00 | 145.00 | 116.00 | 139.50 | 10,618 | +16.50(+13.41%) |
Dec 20, 2017 | 118.00 | 127.89 | 117.10 | 123.00 | 3,046 | +4.00(+3.36%) |
Dec 19, 2017 | 116.00 | 124.00 | 116.00 | 119.00 | 2,095 | +3.00(+2.59%) |
Dec 18, 2017 | 115.00 | 120.00 | 115.00 | 116.00 | 2,469 | +4.00(+3.57%) |
Dec 15, 2017 | 114.00 | 116.00 | 112.00 | 112.00 | 2,608 | +0.00(+0.00%) |
Dec 14, 2017 | 120.00 | 127.00 | 108.00 | 112.00 | 9,866 | -7.00(-5.88%) |
Dec 13, 2017 | 118.00 | 124.00 | 118.00 | 119.00 | 1,426 | +1.00(+0.85%) |
Dec 12, 2017 | 119.00 | 127.00 | 115.00 | 118.00 | 5,565 | -1.50(-1.26%) |
Dec 11, 2017 | 124.00 | 125.00 | 119.00 | 119.50 | 2,604 | -4.50(-3.63%) |
Dec 08, 2017 | 127.00 | 127.00 | 120.00 | 124.00 | 1,813 | -3.00(-2.36%) |
Dec 07, 2017 | 126.00 | 130.00 | 121.00 | 127.00 | 3,389 | +2.00(+1.60%) |
Dec 06, 2017 | 140.00 | 159.00 | 122.00 | 125.00 | 34,837 | +4.00(+3.31%) |
Dec 05, 2017 | 130.00 | 130.00 | 119.00 | 121.00 | 3,312 | -7.00(-5.47%) |
Dec 04, 2017 | 133.00 | 133.10 | 126.00 | 128.00 | 2,405 | -5.00(-3.76%) |
Dec 01, 2017 | 141.00 | 141.01 | 112.00 | 133.00 | 4,395 | -6.00(-4.32%) |
Nov 30, 2017 | 141.10 | 142.90 | 139.00 | 139.00 | 1,375 | -1.00(-0.71%) |
Nov 29, 2017 | 141.00 | 141.53 | 139.00 | 140.00 | 1,050 | -2.00(-1.41%) |
Nov 28, 2017 | 144.00 | 145.46 | 141.00 | 142.00 | 1,185 | -2.00(-1.39%) |
Nov 27, 2017 | 145.00 | 146.90 | 142.00 | 144.00 | 665 | -2.00(-1.37%) |
Nov 24, 2017 | 143.00 | 146.00 | 142.00 | 146.00 | 190 | +2.50(+1.74%) |
Nov 22, 2017 | 141.00 | 147.00 | 141.00 | 143.50 | 1,480 | -3.50(-2.38%) |
Nov 21, 2017 | 148.00 | 150.00 | 147.00 | 147.00 | 522 | -1.50(-1.01%) |
Nov 20, 2017 | 148.00 | 150.00 | 147.50 | 148.50 | 627 | -0.50(-0.34%) |
Nov 17, 2017 | 148.46 | 151.93 | 147.00 | 149.00 | 863 | -1.00(-0.67%) |
Nov 16, 2017 | 149.00 | 150.00 | 146.01 | 150.00 | 287 | +1.00(+0.67%) |
Nov 15, 2017 | 146.00 | 149.00 | 143.00 | 149.00 | 1,007 | +2.00(+1.36%) |
Nov 14, 2017 | 152.00 | 153.96 | 144.00 | 147.00 | 2,582 | -7.00(-4.55%) |
Nov 13, 2017 | 151.00 | 154.00 | 151.00 | 154.00 | 694 | +1.00(+0.65%) |
Nov 10, 2017 | 156.00 | 158.00 | 150.00 | 153.00 | 776 | -11.00(-6.71%) |
Nov 09, 2017 | 155.00 | 165.00 | 154.00 | 164.00 | 1,003 | +8.00(+5.13%) |
Nov 08, 2017 | 153.00 | 156.42 | 150.01 | 156.00 | 782 | +1.50(+0.97%) |
Nov 07, 2017 | 165.00 | 165.00 | 150.00 | 154.50 | 1,850 | +0.50(+0.32%) |
Nov 06, 2017 | 153.00 | 158.00 | 150.00 | 154.00 | 949 | +4.00(+2.67%) |
Nov 03, 2017 | 149.00 | 151.00 | 148.00 | 150.00 | 684 | +0.00(+0.00%) |
Nov 02, 2017 | 154.00 | 154.00 | 148.00 | 150.00 | 965 | +0.00(+0.00%) |