Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 139.20 | 139.20 | 139.20 | 0 | -4.80(-3.33%) | |
Mar 28, 2018 | 142.40 | 144.00 | 142.40 | 144.00 | 165 | +0.00(+0.00%) |
Mar 27, 2018 | 144.00 | 144.00 | 141.60 | 144.00 | 222 | -4.00(-2.70%) |
Mar 26, 2018 | 144.00 | 151.20 | 144.00 | 148.00 | 150 | -3.20(-2.12%) |
Mar 23, 2018 | 151.92 | 152.00 | 151.20 | 151.20 | 150 | -0.80(-0.53%) |
Mar 21, 2018 | 152.00 | 152.00 | 152.00 | 0 | +1.60(+1.06%) | |
Mar 19, 2018 | 150.40 | 150.40 | 150.40 | 0 | +0.00(+0.00%) | |
Mar 16, 2018 | 150.40 | 150.40 | 150.40 | 150.40 | 6 | +3.20(+2.17%) |
Mar 13, 2018 | 147.20 | 147.20 | 147.20 | 0 | -8.80(-5.64%) | |
Mar 12, 2018 | 156.00 | 156.00 | 156.00 | 156.00 | 117 | +0.00(+0.00%) |
Mar 09, 2018 | 156.00 | 156.80 | 151.60 | 156.00 | 133 | +0.00(+0.00%) |
Mar 08, 2018 | 141.60 | 156.80 | 140.00 | 156.00 | 177 | +4.00(+2.63%) |
Mar 07, 2018 | 156.00 | 156.00 | 143.57 | 152.00 | 264 | -2.40(-1.55%) |
Mar 06, 2018 | 123.20 | 156.00 | 123.20 | 154.40 | 155 | +3.20(+2.12%) |
Mar 05, 2018 | 157.60 | 157.60 | 150.40 | 151.20 | 176 | -4.80(-3.08%) |
Mar 02, 2018 | 147.20 | 156.00 | 147.20 | 156.00 | 112 | +6.40(+4.28%) |
Mar 01, 2018 | 149.60 | 149.60 | 149.60 | 149.60 | 118 | +0.00(+0.00%) |
Feb 28, 2018 | 147.92 | 149.60 | 147.92 | 149.60 | 149 | -0.80(-0.53%) |
Feb 26, 2018 | 150.40 | 150.40 | 150.40 | 0 | -1.60(-1.05%) | |
Feb 23, 2018 | 145.60 | 152.00 | 145.60 | 152.00 | 237 | +3.20(+2.15%) |
Feb 22, 2018 | 141.60 | 153.60 | 141.60 | 148.80 | 288 | -1.60(-1.06%) |
Feb 21, 2018 | 152.00 | 152.00 | 150.40 | 150.40 | 244 | +4.00(+2.73%) |
Feb 20, 2018 | 155.20 | 157.60 | 130.40 | 146.40 | 388 | +0.80(+0.55%) |
Feb 16, 2018 | 145.60 | 145.60 | 145.60 | 0 | +3.20(+2.25%) | |
Feb 15, 2018 | 142.40 | 156.00 | 138.40 | 142.40 | 228 | -13.60(-8.72%) |
Feb 14, 2018 | 155.12 | 157.60 | 155.12 | 156.00 | 421 | +1.60(+1.04%) |
Feb 13, 2018 | 152.00 | 158.40 | 152.00 | 154.40 | 216 | +3.20(+2.12%) |
Feb 12, 2018 | 143.09 | 157.60 | 140.80 | 151.20 | 547 | +1.60(+1.07%) |
Feb 09, 2018 | 160.00 | 160.00 | 134.40 | 149.60 | 464 | -9.60(-6.03%) |
Feb 08, 2018 | 159.20 | 143.14 | 159.20 | 360 | +14.00(+9.64%) | |
Feb 07, 2018 | 144.00 | 145.60 | 136.80 | 145.20 | 379 | +1.20(+0.83%) |
Feb 06, 2018 | 128.80 | 144.00 | 124.80 | 144.00 | 373 | +25.60(+21.62%) |
Feb 05, 2018 | 120.00 | 120.00 | 115.60 | 118.40 | 239 | +4.80(+4.23%) |
Feb 02, 2018 | 115.04 | 116.00 | 113.60 | 113.60 | 402 | +4.80(+4.41%) |
Feb 01, 2018 | 122.40 | 122.40 | 108.80 | 108.80 | 338 | -3.20(-2.86%) |
Jan 31, 2018 | 109.98 | 109.98 | 109.98 | 112.00 | 278 | +1.60(+1.45%) |
Jan 30, 2018 | 109.20 | 109.20 | 110.40 | 307 | +1.20(+1.10%) | |
Jan 29, 2018 | 115.32 | 115.84 | 109.20 | 109.20 | 423 | +5.20(+5.00%) |
Jan 26, 2018 | 102.40 | 104.00 | 102.40 | 104.00 | 249 | +0.00(+0.00%) |
Jan 25, 2018 | 103.20 | 104.00 | 103.20 | 104.00 | 224 | +0.00(+0.00%) |
Jan 24, 2018 | 104.00 | 104.80 | 103.60 | 104.00 | 302 | +2.24(+2.20%) |
Jan 23, 2018 | 104.14 | 104.80 | 101.60 | 101.76 | 388 | -3.04(-2.90%) |
Jan 19, 2018 | 104.80 | 104.80 | 104.80 | 0 | +1.60(+1.55%) | |
Jan 18, 2018 | 104.00 | 104.80 | 97.60 | 103.20 | 483 | -1.60(-1.53%) |
Jan 17, 2018 | 101.60 | 104.80 | 101.60 | 104.80 | 366 | +1.60(+1.55%) |
Jan 16, 2018 | 103.20 | 104.00 | 99.20 | 103.20 | 630 | +0.00(+0.00%) |
Jan 12, 2018 | 103.20 | 103.20 | 103.20 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 100.00 | 101.60 | 98.40 | 103.20 | 752 | -0.80(-0.77%) |
Jan 10, 2018 | 103.20 | 104.00 | 96.31 | 104.00 | 1,152 | +4.00(+4.00%) |
Jan 09, 2018 | 104.94 | 110.40 | 99.20 | 100.00 | 381 | -0.80(-0.79%) |
Jan 08, 2018 | 100.96 | 103.34 | 99.28 | 100.80 | 152 | +4.00(+4.13%) |
Jan 05, 2018 | 93.20 | 105.04 | 93.20 | 96.80 | 822 | +4.80(+5.22%) |
Jan 04, 2018 | 93.60 | 93.78 | 91.20 | 92.00 | 137 | +0.27(+0.30%) |
Jan 03, 2018 | 92.00 | 92.80 | 90.40 | 91.73 | 196 | -1.07(-1.16%) |
Jan 02, 2018 | 92.80 | 87.20 | 92.80 | 112 | +5.60(+6.42%) | |
Dec 28, 2017 | 87.20 | 87.20 | 87.20 | 0 | +2.40(+2.83%) | |
Dec 27, 2017 | 81.04 | 84.80 | 80.80 | 84.80 | 183 | +4.00(+4.95%) |
Dec 22, 2017 | 80.80 | 80.80 | 80.80 | 0 | -0.80(-0.98%) | |
Dec 21, 2017 | 84.49 | 86.40 | 81.60 | 81.60 | 594 | -3.20(-3.77%) |
Dec 20, 2017 | 86.40 | 86.40 | 80.80 | 84.80 | 229 | +4.72(+5.89%) |
Dec 19, 2017 | 80.80 | 81.44 | 80.00 | 80.08 | 280 | -7.92(-9.00%) |
Dec 18, 2017 | 88.13 | 90.56 | 83.36 | 88.00 | 192 | +2.17(+2.53%) |
Dec 15, 2017 | 81.60 | 85.83 | 81.60 | 85.83 | 14 | -0.80(-0.92%) |
Dec 14, 2017 | 86.63 | 86.63 | 86.63 | 86.63 | 43 | +1.03(+1.20%) |
Dec 13, 2017 | 83.52 | 85.60 | 83.52 | 85.60 | 87 | +0.80(+0.94%) |
Dec 12, 2017 | 84.80 | 84.80 | 84.80 | 84.80 | 13 | -2.40(-2.75%) |
Dec 11, 2017 | 88.00 | 88.00 | 87.20 | 87.20 | 75 | +7.20(+9.00%) |
Dec 07, 2017 | 80.00 | 80.00 | 80.00 | 0 | -2.32(-2.82%) | |
Dec 01, 2017 | 82.32 | 82.32 | 82.32 | 0 | +0.00(+0.00%) | |
Nov 30, 2017 | 80.00 | 82.32 | 80.00 | 82.32 | 77 | +3.92(+5.00%) |
Nov 29, 2017 | 83.20 | 84.00 | 78.40 | 78.40 | 531 | -5.60(-6.67%) |
Nov 28, 2017 | 80.00 | 84.00 | 80.00 | 84.00 | 535 | -1.78(-2.07%) |
Nov 27, 2017 | 81.68 | 85.78 | 81.68 | 85.78 | 120 | +1.46(+1.73%) |
Nov 24, 2017 | 80.16 | 84.32 | 80.08 | 84.32 | 50 | +0.72(+0.87%) |
Nov 22, 2017 | 84.33 | 84.33 | 81.60 | 83.60 | 131 | -1.20(-1.42%) |
Nov 21, 2017 | 88.00 | 88.00 | 83.78 | 84.80 | 67 | -3.69(-4.17%) |
Nov 20, 2017 | 91.20 | 91.20 | 88.00 | 88.49 | 136 | +3.69(+4.35%) |
Nov 17, 2017 | 76.80 | 92.00 | 76.80 | 84.80 | 304 | +9.60(+12.77%) |
Nov 16, 2017 | 74.71 | 75.20 | 74.67 | 75.20 | 250 | +0.80(+1.08%) |
Nov 14, 2017 | 74.40 | 74.40 | 74.40 | 0 | -1.60(-2.11%) | |
Nov 13, 2017 | 74.40 | 76.00 | 74.40 | 76.00 | 137 | -1.60(-2.06%) |
Nov 10, 2017 | 82.40 | 82.40 | 76.80 | 77.60 | 332 | -0.80(-1.02%) |
Nov 09, 2017 | 81.60 | 81.60 | 76.52 | 78.40 | 252 | -2.40(-2.97%) |
Nov 08, 2017 | 76.54 | 80.80 | 76.54 | 80.80 | 139 | +14.56(+21.98%) |
Nov 03, 2017 | 66.24 | 66.24 | 66.24 | 0 | -0.56(-0.84%) | |
Nov 02, 2017 | 72.00 | 72.00 | 66.40 | 66.80 | 292 | -0.40(-0.60%) |
Nov 01, 2017 | 69.60 | 69.60 | 67.20 | 67.20 | 212 | +3.20(+5.00%) |
Oct 31, 2017 | 68.80 | 68.80 | 64.00 | 64.00 | 606 | -5.60(-8.05%) |
Oct 30, 2017 | 69.60 | 69.60 | 69.60 | 69.60 | 250 | +1.60(+2.35%) |
Oct 27, 2017 | 75.20 | 75.20 | 67.20 | 68.00 | 281 | -5.23(-7.15%) |
Oct 25, 2017 | 73.23 | 73.23 | 73.23 | 0 | +2.83(+4.02%) | |
Oct 24, 2017 | 64.16 | 70.40 | 64.16 | 70.40 | 356 | -5.28(-6.98%) |
Oct 20, 2017 | 75.68 | 75.68 | 75.68 | 0 | +0.48(+0.64%) | |
Oct 19, 2017 | 74.40 | 77.60 | 70.40 | 75.20 | 826 | -2.82(-3.62%) |
Oct 18, 2017 | 84.00 | 86.40 | 69.60 | 78.02 | 1,275 | -4.54(-5.49%) |
Oct 17, 2017 | 88.00 | 88.80 | 78.32 | 82.56 | 974 | -6.24(-7.03%) |
Oct 16, 2017 | 89.68 | 89.68 | 88.00 | 88.80 | 206 | -3.20(-3.48%) |
Oct 13, 2017 | 91.20 | 92.00 | 91.20 | 92.00 | 108 | +1.79(+1.99%) |
Oct 12, 2017 | 89.76 | 90.21 | 89.76 | 90.21 | 332 | -1.79(-1.95%) |
Oct 11, 2017 | 92.00 | 92.64 | 92.00 | 92.00 | 126 | -1.42(-1.52%) |
Oct 10, 2017 | 88.80 | 93.60 | 88.00 | 93.42 | 2,573 | +4.62(+5.20%) |
Oct 09, 2017 | 90.40 | 91.20 | 88.00 | 88.80 | 518 | -0.80(-0.89%) |
Oct 06, 2017 | 90.40 | 90.40 | 88.00 | 89.60 | 1,106 | -0.80(-0.88%) |
Oct 05, 2017 | 90.40 | 94.32 | 88.64 | 90.40 | 307 | +0.00(+0.00%) |
Oct 04, 2017 | 94.40 | 96.29 | 90.40 | 90.40 | 718 | -4.00(-4.24%) |
Oct 03, 2017 | 93.60 | 95.20 | 90.22 | 94.40 | 582 | +1.60(+1.72%) |
Oct 02, 2017 | 92.00 | 92.80 | 92.00 | 92.80 | 94 | +0.80(+0.87%) |
Sep 29, 2017 | 88.00 | 92.00 | 88.00 | 92.00 | 365 | +4.00(+4.55%) |
Sep 28, 2017 | 90.40 | 90.40 | 88.00 | 88.00 | 374 | -2.00(-2.22%) |
Sep 27, 2017 | 89.68 | 92.19 | 89.68 | 90.00 | 721 | -1.20(-1.32%) |
Sep 26, 2017 | 92.00 | 92.00 | 91.20 | 91.20 | 218 | -0.80(-0.87%) |
Sep 25, 2017 | 90.40 | 93.60 | 88.80 | 92.00 | 701 | -3.20(-3.36%) |
Sep 21, 2017 | 95.20 | 95.20 | 95.20 | 0 | +5.60(+6.25%) | |
Sep 20, 2017 | 91.20 | 93.76 | 88.00 | 89.60 | 1,729 | -1.52(-1.67%) |
Sep 19, 2017 | 92.00 | 94.40 | 89.60 | 91.12 | 887 | -4.50(-4.71%) |
Sep 18, 2017 | 99.20 | 101.00 | 88.16 | 95.62 | 2,465 | -2.78(-2.83%) |
Sep 15, 2017 | 97.60 | 100.00 | 96.00 | 98.40 | 885 | +0.80(+0.82%) |
Sep 14, 2017 | 98.40 | 100.00 | 97.60 | 97.60 | 141 | -0.88(-0.89%) |
Sep 12, 2017 | 98.48 | 98.48 | 98.48 | 0 | -1.52(-1.52%) | |
Sep 11, 2017 | 98.40 | 100.00 | 97.60 | 100.00 | 682 | +0.80(+0.81%) |
Sep 08, 2017 | 101.16 | 101.16 | 98.40 | 99.20 | 663 | -1.60(-1.59%) |
Sep 07, 2017 | 104.00 | 104.00 | 96.80 | 100.80 | 1,464 | +2.40(+2.44%) |
Sep 06, 2017 | 95.20 | 104.00 | 95.20 | 98.40 | 1,793 | +3.42(+3.60%) |
Sep 05, 2017 | 95.36 | 97.92 | 92.80 | 94.98 | 704 | -3.42(-3.48%) |
Sep 01, 2017 | 100.80 | 100.80 | 96.80 | 98.40 | 245 | -1.60(-1.60%) |
Aug 31, 2017 | 100.80 | 102.32 | 97.60 | 100.00 | 533 | -2.40(-2.34%) |
Aug 30, 2017 | 106.40 | 106.40 | 101.83 | 102.40 | 448 | -5.60(-5.19%) |
Aug 29, 2017 | 113.60 | 113.60 | 101.76 | 108.00 | 2,983 | -4.00(-3.57%) |
Aug 28, 2017 | 108.80 | 112.16 | 102.40 | 112.00 | 2,154 | +5.60(+5.26%) |
Aug 25, 2017 | 100.00 | 115.20 | 100.00 | 106.40 | 5,846 | +11.20(+11.76%) |
Aug 24, 2017 | 87.59 | 98.47 | 81.60 | 95.20 | 1,598 | +7.81(+8.93%) |
Aug 23, 2017 | 96.00 | 96.00 | 87.39 | 87.39 | 508 | -7.81(-8.20%) |