Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 296.00 | 296.00 | 280.00 | 282.00 | 332 | +2.00(+0.71%) |
Jan 30, 2018 | 297.32 | 297.32 | 280.00 | 280.00 | 251 | -17.32(-5.83%) |
Jan 29, 2018 | 282.92 | 299.60 | 282.00 | 297.32 | 244 | +9.44(+3.28%) |
Jan 26, 2018 | 305.60 | 305.60 | 285.76 | 287.88 | 409 | -21.64(-6.99%) |
Jan 25, 2018 | 324.72 | 326.36 | 300.64 | 309.52 | 245 | -8.40(-2.64%) |
Jan 24, 2018 | 311.44 | 332.00 | 300.00 | 317.92 | 1,158 | +9.80(+3.18%) |
Jan 23, 2018 | 320.00 | 320.00 | 296.00 | 308.12 | 199 | -10.24(-3.22%) |
Jan 22, 2018 | 324.00 | 327.96 | 313.20 | 318.36 | 279 | +0.76(+0.24%) |
Jan 19, 2018 | 328.00 | 328.00 | 304.04 | 317.60 | 145 | +1.56(+0.49%) |
Jan 18, 2018 | 338.00 | 339.20 | 300.00 | 316.04 | 223 | -11.08(-3.39%) |
Jan 17, 2018 | 340.00 | 348.00 | 312.00 | 327.12 | 676 | -20.84(-5.99%) |
Jan 16, 2018 | 352.00 | 359.96 | 340.04 | 347.96 | 1,661 | +16.24(+4.90%) |
Jan 12, 2018 | 331.72 | 331.72 | 331.72 | 0 | +35.72(+12.07%) | |
Jan 11, 2018 | 298.40 | 300.00 | 288.00 | 296.00 | 349 | +4.20(+1.44%) |
Jan 10, 2018 | 295.60 | 276.00 | 291.80 | 246 | +8.80(+3.11%) | |
Jan 09, 2018 | 280.00 | 300.00 | 272.00 | 283.00 | 289 | -1.16(-0.41%) |
Jan 08, 2018 | 308.00 | 312.00 | 260.00 | 284.16 | 1,413 | -9.60(-3.27%) |
Jan 05, 2018 | 296.00 | 300.00 | 288.00 | 293.76 | 375 | -2.24(-0.76%) |
Jan 04, 2018 | 276.00 | 296.00 | 276.00 | 296.00 | 313 | +16.80(+6.02%) |
Jan 03, 2018 | 284.00 | 284.00 | 268.40 | 279.20 | 368 | +10.80(+4.02%) |
Jan 02, 2018 | 292.00 | 296.00 | 262.00 | 268.40 | 689 | -19.60(-6.81%) |
Dec 29, 2017 | 288.00 | 288.00 | 288.00 | 0 | +24.08(+9.12%) | |
Dec 28, 2017 | 232.04 | 266.60 | 232.04 | 263.92 | 811 | +22.68(+9.40%) |
Dec 27, 2017 | 251.60 | 251.60 | 232.00 | 241.24 | 805 | +5.24(+2.22%) |
Dec 26, 2017 | 268.00 | 268.52 | 224.00 | 236.00 | 1,135 | -28.84(-10.89%) |
Dec 22, 2017 | 270.00 | 270.04 | 257.20 | 264.84 | 822 | -5.16(-1.91%) |
Dec 21, 2017 | 272.00 | 272.00 | 257.20 | 270.00 | 832 | -6.04(-2.19%) |
Dec 20, 2017 | 268.00 | 280.00 | 266.00 | 276.04 | 178 | +4.04(+1.49%) |
Dec 19, 2017 | 276.00 | 281.40 | 264.00 | 272.00 | 249 | +4.00(+1.49%) |
Dec 18, 2017 | 264.00 | 280.04 | 260.00 | 268.00 | 272 | -1.16(-0.43%) |
Dec 15, 2017 | 267.20 | 275.60 | 264.00 | 269.16 | 191 | +5.12(+1.94%) |
Dec 14, 2017 | 260.12 | 275.60 | 260.04 | 264.04 | 96 | +4.04(+1.55%) |
Dec 13, 2017 | 287.28 | 287.28 | 249.40 | 260.00 | 702 | -27.28(-9.50%) |
Dec 12, 2017 | 284.00 | 290.00 | 282.40 | 287.28 | 227 | -4.32(-1.48%) |
Dec 11, 2017 | 300.00 | 300.44 | 288.00 | 291.60 | 585 | -7.96(-2.66%) |
Dec 08, 2017 | 300.00 | 300.00 | 284.80 | 299.56 | 115 | +1.84(+0.62%) |
Dec 07, 2017 | 304.12 | 304.96 | 284.00 | 297.72 | 467 | -4.60(-1.52%) |
Dec 06, 2017 | 310.60 | 315.32 | 300.00 | 302.32 | 408 | -8.28(-2.67%) |
Dec 05, 2017 | 316.16 | 316.64 | 301.24 | 310.60 | 205 | +3.80(+1.24%) |
Dec 04, 2017 | 338.92 | 339.96 | 304.00 | 306.80 | 880 | -21.20(-6.46%) |
Dec 01, 2017 | 359.68 | 364.00 | 332.00 | 328.00 | 2,265 | -25.52(-7.22%) |
Nov 30, 2017 | 368.00 | 368.00 | 352.00 | 353.52 | 573 | +5.44(+1.56%) |
Nov 29, 2017 | 356.00 | 360.00 | 348.00 | 348.08 | 234 | -4.00(-1.14%) |
Nov 28, 2017 | 360.00 | 360.00 | 348.00 | 352.08 | 273 | -6.92(-1.93%) |
Nov 27, 2017 | 356.36 | 363.96 | 343.64 | 359.00 | 628 | -1.00(-0.28%) |
Nov 24, 2017 | 356.00 | 360.04 | 352.08 | 360.00 | 714 | +7.96(+2.26%) |
Nov 22, 2017 | 360.00 | 361.24 | 344.00 | 352.04 | 1,460 | -3.96(-1.11%) |
Nov 21, 2017 | 360.00 | 361.96 | 348.00 | 356.00 | 2,579 | -5.96(-1.65%) |
Nov 20, 2017 | 352.00 | 364.00 | 324.00 | 361.96 | 3,594 | +17.52(+5.09%) |
Nov 17, 2017 | 364.00 | 372.00 | 344.44 | 344.44 | 8,148 | -199.56(-36.68%) |
Nov 16, 2017 | 648.00 | 672.00 | 540.00 | 544.00 | 1,502 | -92.00(-14.47%) |
Nov 15, 2017 | 668.00 | 668.00 | 616.00 | 636.00 | 380 | -32.00(-4.79%) |
Nov 14, 2017 | 704.00 | 704.00 | 644.00 | 668.00 | 222 | -40.00(-5.65%) |
Nov 13, 2017 | 800.00 | 800.00 | 692.04 | 708.00 | 371 | -72.00(-9.23%) |
Nov 10, 2017 | 820.00 | 820.00 | 756.00 | 780.00 | 333 | -32.00(-3.94%) |
Nov 09, 2017 | 864.00 | 864.00 | 744.04 | 812.00 | 998 | -308.00(-27.50%) |
Nov 08, 2017 | 984.00 | 1548 | 840.00 | 1120 | 2,913 | +128.00(+12.90%) |
Nov 07, 2017 | 1100 | 1152 | 976.00 | 992.00 | 452 | -96.00(-8.82%) |
Nov 06, 2017 | 1184 | 1184 | 1060 | 1088 | 299 | -68.00(-5.88%) |
Nov 03, 2017 | 1096 | 1240 | 1044 | 1156 | 1,098 | +52.00(+4.71%) |
Nov 02, 2017 | 1104 | 1144 | 1052 | 1104 | 217 | -12.00(-1.08%) |