Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 123.00 | 146.70 | 120.60 | 138.30 | 100,617 | +23.10(+20.05%) |
Feb 27, 2018 | 115.50 | 119.10 | 112.50 | 115.20 | 10,002 | +0.00(+0.00%) |
Feb 26, 2018 | 119.70 | 121.80 | 114.60 | 115.20 | 14,243 | -2.40(-2.04%) |
Feb 23, 2018 | 112.20 | 127.20 | 111.60 | 117.60 | 21,368 | +4.80(+4.26%) |
Feb 22, 2018 | 115.50 | 117.90 | 111.00 | 112.80 | 10,289 | -4.20(-3.59%) |
Feb 21, 2018 | 116.10 | 119.70 | 115.80 | 117.00 | 6,580 | -0.90(-0.76%) |
Feb 20, 2018 | 117.00 | 119.40 | 114.60 | 117.90 | 8,151 | +0.30(+0.26%) |
Feb 16, 2018 | 117.60 | 117.60 | 117.60 | 0 | -3.90(-3.21%) | |
Feb 15, 2018 | 121.50 | 123.30 | 117.63 | 121.50 | 8,983 | +1.20(+1.00%) |
Feb 14, 2018 | 116.40 | 123.00 | 113.74 | 120.30 | 11,977 | +6.60(+5.80%) |
Feb 13, 2018 | 110.10 | 118.80 | 109.50 | 113.70 | 11,922 | -0.30(-0.26%) |
Feb 12, 2018 | 109.50 | 116.99 | 103.53 | 114.00 | 11,853 | +5.10(+4.68%) |
Feb 09, 2018 | 116.10 | 118.47 | 102.00 | 108.90 | 24,587 | -9.00(-7.63%) |
Feb 08, 2018 | 120.30 | 122.37 | 117.30 | 117.90 | 9,666 | -4.50(-3.68%) |
Feb 07, 2018 | 121.50 | 128.40 | 118.50 | 122.40 | 21,016 | -0.60(-0.49%) |
Feb 06, 2018 | 122.10 | 127.45 | 114.60 | 123.00 | 27,160 | -5.40(-4.21%) |
Feb 05, 2018 | 123.00 | 137.40 | 123.00 | 128.40 | 19,364 | -0.30(-0.23%) |
Feb 02, 2018 | 132.00 | 132.60 | 121.50 | 128.70 | 25,630 | -5.10(-3.81%) |
Feb 01, 2018 | 142.20 | 142.50 | 132.00 | 133.80 | 21,488 | -8.40(-5.91%) |
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%) |