Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 56.19 | 56.19 | 56.19 | 0 | +0.75(+1.35%) | |
Mar 28, 2018 | 54.32 | 59.92 | 49.01 | 55.44 | 25,368 | +2.24(+4.21%) |
Mar 27, 2018 | 62.16 | 62.16 | 49.01 | 53.20 | 37,042 | -7.84(-12.84%) |
Mar 26, 2018 | 73.36 | 74.48 | 60.48 | 61.04 | 24,170 | -11.20(-15.50%) |
Mar 23, 2018 | 99.12 | 101.36 | 70.00 | 72.24 | 38,975 | -25.76(-26.29%) |
Mar 22, 2018 | 104.16 | 106.96 | 95.20 | 98.00 | 15,005 | -8.96(-8.38%) |
Mar 21, 2018 | 110.88 | 110.88 | 104.72 | 106.96 | 8,462 | -3.36(-3.05%) |
Mar 20, 2018 | 110.32 | 119.84 | 106.68 | 110.32 | 16,611 | +5.60(+5.35%) |
Mar 19, 2018 | 127.68 | 127.68 | 100.80 | 104.72 | 37,543 | -21.84(-17.26%) |
Mar 16, 2018 | 125.44 | 128.24 | 125.44 | 126.56 | 3,316 | +1.12(+0.89%) |
Mar 15, 2018 | 127.12 | 127.68 | 125.44 | 125.44 | 1,899 | -2.24(-1.75%) |
Mar 14, 2018 | 129.36 | 129.36 | 125.44 | 127.68 | 3,389 | -2.24(-1.72%) |
Mar 13, 2018 | 129.36 | 131.60 | 128.24 | 129.92 | 2,564 | +0.00(+0.00%) |
Mar 12, 2018 | 128.80 | 130.48 | 125.44 | 129.92 | 3,018 | +1.68(+1.31%) |
Mar 09, 2018 | 125.44 | 128.24 | 124.32 | 128.24 | 2,855 | +4.48(+3.62%) |
Mar 08, 2018 | 128.80 | 128.80 | 122.64 | 123.76 | 8,461 | -7.28(-5.56%) |
Mar 07, 2018 | 134.96 | 127.68 | 131.04 | 10,205 | +1.15(+0.88%) | |
Mar 06, 2018 | 126.56 | 131.07 | 123.87 | 129.89 | 9,767 | +4.98(+3.99%) |
Mar 05, 2018 | 123.20 | 128.80 | 121.52 | 124.91 | 5,655 | +1.72(+1.40%) |
Mar 02, 2018 | 122.64 | 123.20 | 122.08 | 123.19 | 3,021 | +0.55(+0.45%) |
Mar 01, 2018 | 124.32 | 124.32 | 122.08 | 122.64 | 2,286 | +0.00(+0.00%) |
Feb 28, 2018 | 122.64 | 125.38 | 120.40 | 122.64 | 4,602 | -1.68(-1.35%) |
Feb 27, 2018 | 124.32 | 131.60 | 123.20 | 124.32 | 7,432 | +1.12(+0.91%) |
Feb 26, 2018 | 126.00 | 126.00 | 121.52 | 123.20 | 6,304 | -2.80(-2.22%) |
Feb 23, 2018 | 126.00 | 128.24 | 123.20 | 126.00 | 12,500 | +1.69(+1.36%) |
Feb 22, 2018 | 127.68 | 128.80 | 122.09 | 124.31 | 10,481 | -1.69(-1.34%) |
Feb 21, 2018 | 156.80 | 164.64 | 123.26 | 126.00 | 64,518 | -5.04(-3.85%) |
Feb 20, 2018 | 128.80 | 134.40 | 128.80 | 131.04 | 4,635 | +0.57(+0.43%) |
Feb 16, 2018 | 130.47 | 130.47 | 130.47 | 0 | +5.59(+4.48%) | |
Feb 15, 2018 | 124.88 | 126.00 | 123.20 | 124.88 | 1,850 | -0.56(-0.45%) |
Feb 14, 2018 | 122.08 | 127.85 | 121.58 | 125.44 | 3,033 | +3.36(+2.75%) |
Feb 13, 2018 | 122.08 | 125.36 | 120.96 | 122.08 | 2,082 | -2.24(-1.80%) |
Feb 12, 2018 | 121.52 | 127.06 | 121.10 | 124.32 | 2,097 | +3.08(+2.54%) |
Feb 09, 2018 | 124.32 | 127.12 | 116.48 | 121.24 | 4,576 | -3.08(-2.48%) |
Feb 08, 2018 | 129.36 | 129.70 | 123.20 | 124.32 | 3,709 | -5.60(-4.31%) |
Feb 07, 2018 | 131.60 | 131.60 | 126.62 | 129.92 | 4,298 | -0.56(-0.43%) |
Feb 06, 2018 | 128.24 | 136.08 | 124.32 | 130.48 | 10,244 | +2.24(+1.75%) |
Feb 05, 2018 | 129.92 | 131.04 | 127.68 | 128.24 | 3,120 | -3.92(-2.97%) |
Feb 02, 2018 | 133.28 | 133.28 | 126.06 | 132.16 | 4,550 | +2.24(+1.72%) |
Feb 01, 2018 | 125.44 | 133.22 | 124.38 | 129.92 | 7,078 | +3.36(+2.65%) |
Jan 31, 2018 | 132.16 | 133.28 | 122.64 | 126.56 | 11,552 | -3.92(-3.00%) |
Jan 30, 2018 | 133.28 | 133.28 | 132.78 | 130.48 | 1,980 | -3.92(-2.92%) |
Jan 29, 2018 | 137.76 | 138.88 | 128.80 | 134.40 | 4,547 | -2.24(-1.64%) |
Jan 26, 2018 | 141.68 | 141.68 | 135.52 | 136.64 | 2,087 | -5.60(-3.94%) |
Jan 25, 2018 | 146.16 | 146.16 | 135.52 | 142.24 | 6,944 | -1.68(-1.17%) |
Jan 24, 2018 | 129.36 | 147.28 | 128.80 | 143.92 | 18,322 | +15.68(+12.23%) |
Jan 23, 2018 | 133.28 | 133.28 | 128.21 | 128.24 | 5,120 | -5.04(-3.78%) |
Jan 22, 2018 | 134.40 | 134.90 | 128.80 | 133.28 | 5,783 | +0.56(+0.42%) |
Jan 19, 2018 | 136.64 | 137.20 | 132.16 | 132.72 | 3,010 | -3.92(-2.87%) |
Jan 18, 2018 | 129.36 | 143.88 | 128.80 | 136.64 | 11,455 | +6.16(+4.72%) |
Jan 17, 2018 | 135.52 | 135.53 | 127.12 | 130.48 | 7,510 | -3.36(-2.51%) |
Jan 16, 2018 | 139.44 | 140.00 | 132.72 | 133.84 | 5,868 | -6.72(-4.78%) |
Jan 12, 2018 | 140.56 | 140.56 | 140.56 | 0 | -10.08(-6.69%) | |
Jan 11, 2018 | 148.40 | 155.12 | 144.48 | 150.64 | 4,338 | +0.56(+0.37%) |
Jan 10, 2018 | 168.00 | 168.28 | 145.60 | 150.08 | 9,555 | -15.12(-9.15%) |
Jan 09, 2018 | 156.80 | 170.24 | 154.00 | 165.20 | 18,204 | +13.44(+8.86%) |
Jan 08, 2018 | 150.08 | 155.68 | 138.40 | 151.76 | 7,739 | +5.04(+3.44%) |
Jan 05, 2018 | 151.76 | 159.60 | 141.68 | 146.72 | 17,839 | +6.72(+4.80%) |
Jan 04, 2018 | 145.60 | 145.60 | 138.32 | 140.00 | 4,688 | -5.60(-3.85%) |
Jan 03, 2018 | 151.20 | 151.20 | 138.88 | 145.60 | 6,322 | -5.60(-3.70%) |