Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |