Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 184.00 | 184.00 | 174.76 | 180.00 | 55 | +0.00(+0.00%) |
Apr 27, 2018 | 160.00 | 184.00 | 160.00 | 180.00 | 42 | +2.80(+1.58%) |
Apr 26, 2018 | 188.00 | 188.00 | 160.00 | 177.20 | 87 | -2.80(-1.56%) |
Apr 25, 2018 | 168.00 | 180.00 | 168.00 | 180.00 | 56 | +0.00(+0.00%) |
Apr 24, 2018 | 170.96 | 184.00 | 170.96 | 180.00 | 108 | +4.16(+2.37%) |
Apr 23, 2018 | 178.00 | 184.00 | 171.60 | 175.84 | 117 | -4.16(-2.31%) |
Apr 20, 2018 | 184.40 | 185.60 | 176.16 | 180.00 | 59 | -4.28(-2.32%) |
Apr 19, 2018 | 186.00 | 186.00 | 184.04 | 184.28 | 29 | -1.72(-0.92%) |
Apr 18, 2018 | 190.00 | 195.60 | 186.00 | 186.00 | 119 | -6.12(-3.19%) |
Apr 17, 2018 | 190.00 | 196.00 | 190.00 | 192.12 | 133 | +4.08(+2.17%) |
Apr 16, 2018 | 204.00 | 212.00 | 186.00 | 188.04 | 221 | -9.96(-5.03%) |
Apr 13, 2018 | 184.40 | 199.08 | 184.40 | 198.00 | 107 | +2.04(+1.04%) |
Apr 12, 2018 | 200.00 | 200.00 | 180.00 | 195.96 | 532 | +4.76(+2.49%) |
Apr 11, 2018 | 188.44 | 191.20 | 176.68 | 191.20 | 240 | +11.72(+6.53%) |
Apr 10, 2018 | 192.60 | 192.60 | 176.00 | 179.48 | 283 | -8.45(-4.50%) |
Apr 09, 2018 | 198.80 | 200.88 | 187.93 | 187.93 | 203 | -10.87(-5.47%) |
Apr 06, 2018 | 201.40 | 201.40 | 194.00 | 198.80 | 118 | -3.70(-1.83%) |
Apr 05, 2018 | 204.00 | 204.00 | 192.00 | 202.50 | 39 | -1.10(-0.54%) |
Apr 04, 2018 | 202.40 | 217.56 | 181.04 | 203.60 | 268 | -0.40(-0.20%) |
Apr 03, 2018 | 220.00 | 220.00 | 204.00 | 204.00 | 112 | -4.00(-1.92%) |
Apr 02, 2018 | 220.00 | 223.99 | 202.00 | 208.00 | 104 | +4.00(+1.96%) |
Mar 29, 2018 | 204.00 | 204.00 | 204.00 | 0 | -16.00(-7.27%) | |
Mar 28, 2018 | 220.00 | 231.00 | 204.00 | 220.00 | 166 | +0.00(+0.00%) |
Mar 27, 2018 | 228.00 | 239.20 | 201.78 | 220.00 | 218 | -6.32(-2.79%) |
Mar 26, 2018 | 239.20 | 240.00 | 220.00 | 226.32 | 197 | -1.68(-0.74%) |
Mar 23, 2018 | 231.92 | 235.82 | 224.16 | 228.00 | 123 | -3.92(-1.69%) |
Mar 22, 2018 | 243.60 | 243.60 | 228.00 | 231.92 | 129 | -0.32(-0.14%) |
Mar 21, 2018 | 228.00 | 239.88 | 228.00 | 232.24 | 210 | -11.76(-4.82%) |
Mar 20, 2018 | 244.00 | 244.00 | 224.80 | 244.00 | 475 | +4.00(+1.67%) |
Mar 19, 2018 | 252.00 | 252.00 | 232.04 | 240.00 | 650 | -12.00(-4.76%) |
Mar 16, 2018 | 248.00 | 256.00 | 240.60 | 252.00 | 408 | +8.00(+3.28%) |
Mar 15, 2018 | 260.00 | 260.00 | 240.52 | 244.00 | 205 | -16.00(-6.15%) |
Mar 14, 2018 | 260.00 | 260.00 | 241.80 | 260.00 | 199 | +10.68(+4.28%) |
Mar 13, 2018 | 264.00 | 264.00 | 244.04 | 249.32 | 147 | -2.68(-1.06%) |
Mar 12, 2018 | 256.00 | 256.00 | 240.40 | 252.00 | 144 | +2.00(+0.80%) |
Mar 09, 2018 | 244.00 | 255.60 | 240.00 | 250.00 | 199 | +4.96(+2.02%) |
Mar 08, 2018 | 248.00 | 251.96 | 242.00 | 245.04 | 89 | -2.96(-1.19%) |
Mar 07, 2018 | 247.80 | 252.00 | 242.00 | 248.00 | 96 | +8.00(+3.33%) |
Mar 06, 2018 | 244.00 | 252.00 | 240.00 | 240.00 | 198 | -7.92(-3.19%) |
Mar 05, 2018 | 252.00 | 255.60 | 232.04 | 247.92 | 173 | +3.92(+1.61%) |
Mar 02, 2018 | 238.96 | 244.00 | 232.00 | 244.00 | 164 | +8.00(+3.39%) |
Mar 01, 2018 | 242.00 | 247.96 | 234.00 | 236.00 | 158 | -3.64(-1.52%) |
Feb 28, 2018 | 256.12 | 256.12 | 236.04 | 239.64 | 443 | -11.76(-4.68%) |
Feb 27, 2018 | 260.00 | 268.00 | 232.80 | 251.40 | 398 | -8.40(-3.23%) |
Feb 26, 2018 | 280.00 | 287.96 | 247.96 | 259.80 | 1,647 | -10.80(-3.99%) |
Feb 23, 2018 | 296.00 | 300.00 | 270.60 | 270.60 | 391 | -21.40(-7.33%) |
Feb 22, 2018 | 300.00 | 292.00 | 601 | +24.00(+8.96%) | ||
Feb 21, 2018 | 252.00 | 268.00 | 252.00 | 268.00 | 17 | +12.00(+4.69%) |
Feb 20, 2018 | 268.00 | 268.00 | 251.00 | 256.00 | 124 | -12.00(-4.48%) |
Feb 16, 2018 | 268.00 | 268.00 | 268.00 | 0 | +7.96(+3.06%) | |
Feb 15, 2018 | 261.32 | 263.40 | 256.40 | 260.04 | 22 | +0.08(+0.03%) |
Feb 14, 2018 | 266.40 | 266.40 | 256.40 | 259.96 | 134 | -1.92(-0.73%) |
Feb 13, 2018 | 266.36 | 267.88 | 260.04 | 261.88 | 140 | -6.08(-2.27%) |
Feb 12, 2018 | 256.00 | 275.92 | 240.00 | 267.96 | 385 | +19.96(+8.05%) |
Feb 09, 2018 | 252.00 | 267.04 | 248.00 | 248.00 | 110 | +4.00(+1.64%) |
Feb 08, 2018 | 280.00 | 280.00 | 244.00 | 244.00 | 185 | -31.96(-11.58%) |
Feb 07, 2018 | 254.92 | 300.00 | 254.92 | 275.96 | 202 | +21.96(+8.65%) |
Feb 06, 2018 | 256.00 | 271.96 | 252.84 | 254.00 | 193 | -6.00(-2.31%) |
Feb 05, 2018 | 265.08 | 273.68 | 265.08 | 260.00 | 257 | -5.08(-1.92%) |
Feb 02, 2018 | 272.00 | 279.76 | 265.92 | 265.08 | 161 | -6.92(-2.54%) |