Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 138.00 | 149.67 | 127.50 | 142.20 | 45,304 | +9.60(+7.24%) |
Jan 30, 2018 | 136.80 | 138.00 | 129.00 | 132.60 | 44,109 | -10.80(-7.53%) |
Jan 29, 2018 | 154.50 | 159.00 | 141.30 | 143.40 | 51,399 | -15.00(-9.47%) |
Jan 26, 2018 | 159.00 | 168.90 | 149.70 | 158.40 | 118,594 | +10.50(+7.10%) |
Jan 25, 2018 | 141.90 | 148.50 | 135.00 | 147.90 | 66,995 | +13.20(+9.80%) |
Jan 24, 2018 | 130.80 | 141.30 | 124.50 | 134.70 | 61,390 | +11.40(+9.25%) |
Jan 23, 2018 | 123.30 | 130.48 | 122.10 | 123.30 | 34,191 | +3.60(+3.01%) |
Jan 22, 2018 | 107.40 | 121.50 | 105.35 | 119.70 | 42,417 | +13.80(+13.03%) |
Jan 19, 2018 | 105.90 | 108.00 | 99.00 | 105.90 | 11,413 | +0.00(+0.00%) |
Jan 18, 2018 | 103.50 | 107.10 | 102.00 | 105.90 | 5,522 | -0.30(-0.28%) |
Jan 17, 2018 | 111.30 | 111.30 | 93.30 | 106.20 | 17,458 | -4.20(-3.80%) |
Jan 16, 2018 | 112.50 | 113.70 | 108.30 | 110.40 | 12,075 | -1.20(-1.08%) |
Jan 12, 2018 | 111.60 | 111.60 | 111.60 | 0 | -0.30(-0.27%) | |
Jan 11, 2018 | 115.50 | 115.50 | 109.50 | 111.90 | 8,988 | +0.30(+0.27%) |
Jan 10, 2018 | 115.50 | 111.60 | 16,319 | -3.90(-3.38%) | ||
Jan 09, 2018 | 118.80 | 118.80 | 112.50 | 115.50 | 15,971 | -2.10(-1.79%) |
Jan 08, 2018 | 116.70 | 119.10 | 112.50 | 117.60 | 15,866 | +0.60(+0.51%) |
Jan 05, 2018 | 114.30 | 123.60 | 112.50 | 117.00 | 20,156 | +2.70(+2.36%) |
Jan 04, 2018 | 120.00 | 120.00 | 113.10 | 114.30 | 14,806 | -3.90(-3.30%) |
Jan 03, 2018 | 106.80 | 121.20 | 106.80 | 118.20 | 25,085 | +8.70(+7.95%) |
Jan 02, 2018 | 110.10 | 113.13 | 105.17 | 109.50 | 17,946 | -3.00(-2.67%) |
Dec 29, 2017 | 112.50 | 112.50 | 112.50 | 0 | -4.35(-3.72%) | |
Dec 28, 2017 | 120.60 | 124.49 | 115.50 | 116.85 | 26,590 | -7.05(-5.69%) |
Dec 27, 2017 | 121.50 | 128.40 | 108.00 | 123.90 | 53,136 | +1.50(+1.23%) |
Dec 26, 2017 | 123.30 | 133.80 | 115.80 | 122.40 | 77,025 | +3.60(+3.03%) |
Dec 22, 2017 | 103.50 | 123.00 | 90.30 | 118.80 | 64,706 | +18.00(+17.86%) |
Dec 21, 2017 | 105.00 | 112.50 | 97.20 | 100.80 | 49,786 | -6.00(-5.62%) |
Dec 20, 2017 | 93.90 | 111.00 | 90.00 | 106.80 | 92,739 | +12.30(+13.02%) |
Dec 19, 2017 | 84.00 | 101.40 | 84.00 | 94.50 | 64,268 | +9.30(+10.92%) |
Dec 18, 2017 | 84.90 | 86.36 | 80.40 | 85.20 | 16,674 | +1.80(+2.16%) |
Dec 15, 2017 | 79.50 | 86.40 | 77.92 | 83.40 | 17,721 | +3.00(+3.73%) |
Dec 14, 2017 | 85.50 | 85.50 | 78.60 | 80.40 | 24,349 | -1.20(-1.47%) |
Dec 13, 2017 | 87.60 | 87.88 | 78.00 | 81.60 | 26,908 | -6.00(-6.85%) |
Dec 12, 2017 | 91.20 | 93.00 | 87.00 | 87.60 | 19,410 | -6.00(-6.41%) |
Dec 11, 2017 | 90.00 | 97.50 | 84.00 | 93.60 | 40,294 | -1.20(-1.27%) |
Dec 08, 2017 | 99.30 | 103.20 | 85.20 | 94.80 | 79,647 | -0.60(-0.63%) |
Dec 07, 2017 | 95.40 | 107.70 | 90.00 | 95.40 | 318,565 | +12.00(+14.39%) |
Dec 06, 2017 | 73.80 | 88.50 | 69.30 | 83.40 | 141,905 | +11.70(+16.32%) |
Dec 05, 2017 | 73.50 | 78.00 | 67.50 | 71.70 | 123,226 | +3.90(+5.75%) |
Dec 04, 2017 | 69.00 | 72.00 | 67.50 | 67.80 | 28,512 | -0.60(-0.88%) |
Dec 01, 2017 | 70.50 | 72.00 | 65.40 | 68.40 | 29,269 | +2.10(+3.17%) |
Nov 30, 2017 | 65.10 | 70.20 | 62.25 | 66.30 | 121,209 | -20.99(-24.04%) |
Nov 29, 2017 | 118.50 | 123.60 | 84.00 | 87.29 | 33,415 | -22.51(-20.50%) |
Nov 28, 2017 | 116.70 | 120.30 | 105.00 | 109.80 | 5,929 | -6.60(-5.67%) |
Nov 27, 2017 | 130.50 | 130.50 | 114.38 | 116.40 | 5,012 | -13.80(-10.60%) |
Nov 24, 2017 | 130.20 | 133.20 | 124.50 | 130.20 | 2,403 | +2.70(+2.12%) |
Nov 22, 2017 | 126.00 | 134.40 | 120.00 | 127.50 | 5,016 | +2.10(+1.67%) |
Nov 21, 2017 | 132.60 | 140.40 | 121.50 | 125.40 | 10,655 | -8.10(-6.07%) |
Nov 20, 2017 | 135.30 | 136.80 | 126.00 | 133.50 | 3,886 | -7.50(-5.32%) |
Nov 17, 2017 | 147.00 | 147.00 | 132.30 | 141.00 | 3,602 | -3.00(-2.08%) |
Nov 16, 2017 | 160.20 | 162.00 | 140.40 | 144.00 | 5,093 | -8.70(-5.70%) |
Nov 15, 2017 | 162.00 | 162.00 | 150.00 | 152.70 | 3,547 | -12.60(-7.62%) |
Nov 14, 2017 | 179.70 | 186.51 | 160.20 | 165.30 | 5,097 | -23.40(-12.40%) |
Nov 13, 2017 | 197.70 | 199.50 | 176.96 | 188.70 | 7,864 | -10.80(-5.41%) |
Nov 10, 2017 | 205.20 | 205.50 | 182.05 | 199.50 | 10,345 | +0.00(+0.00%) |
Nov 09, 2017 | 181.80 | 224.70 | 172.50 | 199.50 | 14,651 | +12.00(+6.40%) |
Nov 08, 2017 | 243.00 | 262.50 | 187.50 | 187.50 | 28,153 | -78.00(-29.38%) |
Nov 07, 2017 | 212.10 | 342.00 | 166.80 | 265.50 | 291,483 | +138.30(+108.73%) |
Nov 06, 2017 | 139.20 | 142.50 | 121.20 | 127.20 | 14,395 | +3.00(+2.42%) |
Nov 03, 2017 | 94.20 | 134.40 | 94.20 | 124.20 | 17,492 | +38.70(+45.26%) |
Nov 02, 2017 | 98.40 | 98.40 | 85.50 | 85.50 | 1,197 | -11.70(-12.04%) |