Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 51.00 | 51.08 | 48.92 | 48.92 | 4,724,659 | -0.64(-1.29%) |
Feb 27, 2018 | 53.88 | 54.52 | 49.08 | 49.56 | 7,656,628 | -5.04(-9.23%) |
Feb 26, 2018 | 54.24 | 54.92 | 53.24 | 54.60 | 3,507,659 | +1.88(+3.57%) |
Feb 23, 2018 | 50.00 | 52.72 | 49.64 | 52.72 | 3,982,795 | +3.84(+7.86%) |
Feb 22, 2018 | 47.80 | 48.88 | 4,346,419 | +0.68(+1.41%) | ||
Feb 21, 2018 | 49.44 | 52.04 | 47.84 | 48.20 | 5,242,744 | -0.28(-0.58%) |
Feb 20, 2018 | 49.00 | 50.12 | 47.38 | 48.48 | 3,686,789 | -2.28(-4.49%) |
Feb 16, 2018 | 50.76 | 50.76 | 50.76 | 0 | -0.88(-1.70%) | |
Feb 15, 2018 | 52.40 | 52.40 | 50.36 | 51.64 | 5,592,516 | +1.04(+2.06%) |
Feb 14, 2018 | 45.40 | 50.72 | 45.16 | 50.60 | 5,680,994 | +5.44(+12.05%) |
Feb 13, 2018 | 44.00 | 45.60 | 43.44 | 45.16 | 3,753,292 | -0.20(-0.44%) |
Feb 12, 2018 | 44.96 | 45.92 | 42.69 | 45.36 | 7,852,358 | +1.92(+4.42%) |
Feb 09, 2018 | 43.04 | 44.60 | 38.12 | 43.44 | 11,603,306 | +5.12(+13.36%) |
Feb 08, 2018 | 49.08 | 49.24 | 38.28 | 38.32 | 10,900,065 | -11.00(-22.30%) |
Feb 07, 2018 | 49.12 | 53.20 | 48.52 | 49.32 | 9,165,250 | +0.36(+0.74%) |
Feb 06, 2018 | 46.80 | 49.16 | 44.42 | 48.96 | 10,978,974 | -276.50(-84.96%) |
Feb 05, 2018 | 400.00 | 428.48 | 310.40 | 325.46 | 14,781,539 | -96.94(-22.95%) |
Feb 02, 2018 | 472.00 | 472.35 | 412.44 | 422.40 | 6,812,315 | -64.28(-13.21%) |
Feb 01, 2018 | 468.52 | 502.28 | 464.12 | 486.68 | 3,121,052 | +14.24(+3.01%) |
Jan 31, 2018 | 471.80 | 478.40 | 458.00 | 472.44 | 2,829,950 | +10.04(+2.17%) |
Jan 30, 2018 | 460.44 | 466.64 | 457.52 | 462.40 | 5,162,877 | -15.08(-3.16%) |
Jan 29, 2018 | 503.24 | 505.32 | 476.52 | 477.48 | 3,357,746 | -38.00(-7.37%) |
Jan 26, 2018 | 516.48 | 517.72 | 508.32 | 515.48 | 1,393,555 | +4.16(+0.81%) |
Jan 25, 2018 | 522.24 | 523.08 | 502.56 | 511.32 | 2,160,677 | -8.68(-1.67%) |
Jan 24, 2018 | 531.08 | 531.36 | 505.80 | 520.00 | 2,177,019 | -13.92(-2.61%) |
Jan 23, 2018 | 537.24 | 541.32 | 528.00 | 533.92 | 1,333,834 | -9.76(-1.80%) |
Jan 22, 2018 | 527.64 | 546.96 | 527.28 | 543.68 | 1,099,829 | +12.60(+2.37%) |
Jan 19, 2018 | 531.52 | 533.20 | 520.52 | 531.08 | 1,555,301 | +1.88(+0.36%) |
Jan 18, 2018 | 522.24 | 537.24 | 511.78 | 529.20 | 1,987,737 | -2.16(-0.41%) |
Jan 17, 2018 | 525.44 | 542.52 | 510.48 | 531.36 | 1,796,931 | +12.40(+2.39%) |
Jan 16, 2018 | 549.60 | 550.19 | 513.12 | 518.96 | 2,775,304 | -33.80(-6.11%) |
Jan 12, 2018 | 552.76 | 552.76 | 552.76 | 0 | -0.08(-0.01%) | |
Jan 11, 2018 | 554.92 | 557.88 | 551.04 | 552.84 | 581,777 | +3.12(+0.57%) |
Jan 10, 2018 | 538.44 | 552.76 | 531.12 | 549.72 | 1,246,236 | +5.44(+1.00%) |
Jan 09, 2018 | 553.32 | 555.40 | 543.80 | 544.28 | 872,521 | -5.92(-1.08%) |
Jan 08, 2018 | 545.20 | 554.84 | 542.36 | 550.20 | 555,005 | +6.48(+1.19%) |
Jan 05, 2018 | 544.20 | 545.12 | 540.24 | 543.72 | 673,106 | +0.16(+0.03%) |
Jan 04, 2018 | 547.84 | 549.40 | 541.48 | 543.56 | 708,146 | +1.52(+0.28%) |
Jan 03, 2018 | 536.76 | 544.20 | 536.76 | 542.04 | 657,771 | +11.72(+2.21%) |
Jan 02, 2018 | 516.76 | 531.88 | 513.64 | 530.32 | 838,063 | +17.48(+3.41%) |
Dec 29, 2017 | 512.84 | 512.84 | 512.84 | 0 | -9.08(-1.74%) | |
Dec 28, 2017 | 516.20 | 522.36 | 515.52 | 521.92 | 604,882 | +8.36(+1.63%) |
Dec 27, 2017 | 518.00 | 524.00 | 511.44 | 513.56 | 919,218 | -2.80(-0.54%) |
Dec 26, 2017 | 512.04 | 522.20 | 511.56 | 516.36 | 616,230 | -0.40(-0.08%) |
Dec 22, 2017 | 520.60 | 523.28 | 512.52 | 516.76 | 818,336 | -2.96(-0.57%) |
Dec 21, 2017 | 518.44 | 520.98 | 512.92 | 519.72 | 834,755 | +3.56(+0.69%) |
Dec 20, 2017 | 523.52 | 523.88 | 513.88 | 516.16 | 991,071 | +2.28(+0.44%) |
Dec 19, 2017 | 517.84 | 518.40 | 508.48 | 513.88 | 1,139,391 | -3.08(-0.60%) |
Dec 18, 2017 | 516.72 | 521.60 | 513.04 | 516.96 | 1,008,670 | +7.52(+1.48%) |
Dec 15, 2017 | 497.16 | 513.68 | 497.00 | 509.44 | 1,126,543 | +16.12(+3.27%) |
Dec 14, 2017 | 493.32 | 495.80 | 484.84 | 493.32 | 1,157,292 | +2.60(+0.53%) |
Dec 13, 2017 | 493.12 | 495.16 | 488.60 | 490.72 | 924,214 | +1.60(+0.33%) |
Dec 12, 2017 | 492.56 | 494.44 | 487.84 | 489.12 | 867,052 | -1.24(-0.25%) |
Dec 11, 2017 | 475.92 | 490.92 | 475.44 | 490.36 | 791,291 | +16.72(+3.53%) |
Dec 08, 2017 | 467.20 | 475.14 | 465.48 | 473.64 | 1,130,782 | +14.08(+3.06%) |
Dec 07, 2017 | 445.04 | 460.80 | 443.64 | 459.56 | 1,036,271 | +14.60(+3.28%) |
Dec 06, 2017 | 438.96 | 447.08 | 437.00 | 444.96 | 1,162,705 | +0.56(+0.13%) |
Dec 05, 2017 | 446.80 | 456.00 | 439.68 | 444.40 | 1,626,518 | +1.68(+0.38%) |
Dec 04, 2017 | 459.00 | 462.08 | 442.56 | 442.72 | 2,145,565 | +3.68(+0.84%) |