Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 287.00 | 290.26 | 277.00 | 282.00 | 885 | -8.00(-2.76%) |
Apr 27, 2018 | 264.50 | 302.50 | 262.50 | 290.00 | 4,693 | +25.00(+9.43%) |
Apr 26, 2018 | 269.50 | 282.00 | 251.50 | 265.00 | 1,200 | -8.00(-2.93%) |
Apr 25, 2018 | 250.50 | 275.00 | 239.22 | 273.00 | 2,872 | +22.00(+8.76%) |
Apr 24, 2018 | 247.50 | 253.95 | 246.00 | 251.00 | 708 | +4.00(+1.62%) |
Apr 23, 2018 | 270.00 | 270.84 | 240.00 | 247.00 | 2,697 | -22.00(-8.18%) |
Apr 20, 2018 | 280.00 | 282.50 | 267.50 | 269.00 | 2,033 | -17.00(-5.94%) |
Apr 19, 2018 | 286.00 | 292.50 | 278.00 | 286.00 | 1,108 | +0.00(+0.00%) |
Apr 18, 2018 | 290.00 | 294.33 | 281.50 | 286.00 | 1,446 | -1.00(-0.35%) |
Apr 17, 2018 | 275.50 | 291.50 | 273.00 | 287.00 | 2,568 | +12.00(+4.36%) |
Apr 16, 2018 | 283.00 | 298.61 | 270.50 | 275.00 | 3,480 | -6.00(-2.14%) |
Apr 13, 2018 | 310.00 | 310.00 | 280.00 | 281.00 | 4,577 | -25.50(-8.32%) |
Apr 12, 2018 | 299.50 | 319.00 | 299.50 | 306.50 | 5,284 | +7.00(+2.34%) |
Apr 11, 2018 | 290.00 | 309.80 | 288.44 | 299.50 | 3,370 | +11.00(+3.81%) |
Apr 10, 2018 | 297.50 | 323.00 | 277.50 | 288.50 | 6,554 | -21.00(-6.79%) |
Apr 09, 2018 | 330.00 | 342.00 | 306.74 | 309.50 | 4,807 | -33.00(-9.64%) |
Apr 06, 2018 | 349.50 | 377.00 | 317.50 | 342.50 | 14,484 | -2.50(-0.72%) |
Apr 05, 2018 | 345.00 | 364.00 | 300.00 | 345.00 | 12,360 | +10.00(+2.99%) |
Apr 04, 2018 | 435.00 | 435.00 | 331.00 | 335.00 | 28,438 | -113.50(-25.31%) |
Apr 03, 2018 | 424.50 | 554.50 | 388.50 | 448.50 | 194,378 | +16.00(+3.70%) |
Apr 02, 2018 | 280.00 | 534.50 | 270.50 | 432.50 | 347,465 | +260.00(+150.72%) |
Mar 29, 2018 | 172.50 | 172.50 | 172.50 | 0 | -7.50(-4.17%) | |
Mar 28, 2018 | 197.00 | 198.50 | 171.50 | 180.00 | 744 | -15.50(-7.93%) |
Mar 27, 2018 | 197.50 | 200.50 | 190.00 | 195.50 | 833 | -3.00(-1.51%) |
Mar 26, 2018 | 202.50 | 204.50 | 192.50 | 198.50 | 801 | -2.50(-1.24%) |
Mar 23, 2018 | 205.00 | 210.00 | 200.00 | 201.00 | 898 | -9.00(-4.29%) |
Mar 22, 2018 | 205.50 | 216.50 | 202.99 | 210.00 | 426 | +4.50(+2.19%) |
Mar 21, 2018 | 200.00 | 216.00 | 195.50 | 205.50 | 1,005 | +12.00(+6.20%) |
Mar 20, 2018 | 239.00 | 250.50 | 193.50 | 193.50 | 2,468 | -44.00(-18.53%) |
Mar 19, 2018 | 267.00 | 267.00 | 237.50 | 237.50 | 3,924 | -2.00(-0.84%) |
Mar 16, 2018 | 243.00 | 249.76 | 231.00 | 239.50 | 1,988 | -3.50(-1.44%) |
Mar 15, 2018 | 259.50 | 266.00 | 242.53 | 243.00 | 5,228 | -12.00(-4.71%) |
Mar 14, 2018 | 258.00 | 266.00 | 255.00 | 255.00 | 997 | -7.00(-2.67%) |
Mar 13, 2018 | 260.00 | 265.00 | 253.00 | 262.00 | 557 | +2.50(+0.96%) |
Mar 12, 2018 | 260.00 | 262.43 | 250.05 | 259.50 | 649 | -0.50(-0.19%) |
Mar 09, 2018 | 249.00 | 265.00 | 245.50 | 260.00 | 929 | +9.50(+3.79%) |
Mar 08, 2018 | 254.00 | 265.00 | 245.50 | 250.50 | 1,159 | -3.50(-1.38%) |
Mar 07, 2018 | 275.00 | 280.00 | 242.25 | 254.00 | 5,673 | -46.00(-15.33%) |
Mar 06, 2018 | 265.00 | 308.50 | 255.00 | 300.00 | 4,456 | +36.50(+13.85%) |
Mar 05, 2018 | 249.00 | 275.00 | 241.03 | 263.50 | 1,437 | +11.00(+4.36%) |
Mar 02, 2018 | 253.00 | 253.00 | 240.00 | 252.50 | 535 | +2.50(+1.00%) |
Mar 01, 2018 | 245.00 | 250.00 | 235.00 | 250.00 | 347 | +5.00(+2.04%) |
Feb 28, 2018 | 252.50 | 252.50 | 239.00 | 245.00 | 400 | -5.00(-2.00%) |
Feb 27, 2018 | 272.00 | 284.50 | 240.50 | 250.00 | 755 | -8.50(-3.29%) |
Feb 26, 2018 | 250.00 | 263.95 | 243.50 | 258.50 | 618 | -5.50(-2.08%) |
Feb 23, 2018 | 262.00 | 264.00 | 247.50 | 264.00 | 468 | +0.50(+0.19%) |
Feb 22, 2018 | 261.00 | 264.00 | 253.50 | 263.50 | 249 | +1.00(+0.38%) |
Feb 21, 2018 | 262.50 | 266.28 | 256.50 | 262.50 | 315 | -4.50(-1.69%) |
Feb 20, 2018 | 274.00 | 274.00 | 259.55 | 267.00 | 310 | -8.00(-2.91%) |
Feb 16, 2018 | 275.00 | 275.00 | 275.00 | 0 | -10.00(-3.51%) | |
Feb 15, 2018 | 274.23 | 285.00 | 264.00 | 285.00 | 318 | +5.00(+1.79%) |
Feb 14, 2018 | 275.00 | 282.50 | 261.83 | 280.00 | 233 | +6.50(+2.38%) |
Feb 13, 2018 | 271.00 | 273.50 | 265.00 | 273.50 | 496 | +0.00(+0.00%) |
Feb 12, 2018 | 274.50 | 274.50 | 264.50 | 273.50 | 219 | +10.50(+3.99%) |
Feb 09, 2018 | 275.00 | 289.50 | 255.00 | 263.00 | 288 | -3.00(-1.13%) |
Feb 08, 2018 | 287.00 | 287.45 | 265.25 | 266.00 | 330 | -11.43(-4.12%) |
Feb 07, 2018 | 275.00 | 299.50 | 275.00 | 277.43 | 490 | -2.07(-0.74%) |
Feb 06, 2018 | 275.50 | 279.50 | 253.00 | 279.50 | 725 | -1.29(-0.46%) |
Feb 05, 2018 | 295.00 | 295.50 | 280.00 | 280.79 | 253 | -15.71(-5.30%) |
Feb 02, 2018 | 313.00 | 313.50 | 294.50 | 296.50 | 1,046 | -18.75(-5.95%) |
Feb 01, 2018 | 322.50 | 324.03 | 312.50 | 315.25 | 248 | -9.75(-3.00%) |
Jan 31, 2018 | 338.00 | 338.00 | 322.50 | 325.00 | 555 | -5.00(-1.52%) |
Jan 30, 2018 | 336.50 | 336.50 | 330.00 | 391 | -6.50(-1.93%) | |
Jan 29, 2018 | 347.50 | 347.50 | 333.00 | 336.50 | 240 | +0.50(+0.15%) |
Jan 26, 2018 | 340.75 | 349.50 | 335.00 | 336.00 | 379 | -7.50(-2.18%) |
Jan 25, 2018 | 345.50 | 350.00 | 344.50 | 343.50 | 464 | +2.00(+0.59%) |
Jan 24, 2018 | 339.00 | 361.50 | 327.50 | 341.50 | 3,265 | +6.50(+1.94%) |
Jan 23, 2018 | 348.54 | 348.54 | 335.00 | 335.00 | 767 | -8.50(-2.47%) |
Jan 22, 2018 | 345.00 | 362.00 | 342.50 | 343.50 | 482 | +1.00(+0.29%) |
Jan 19, 2018 | 364.50 | 364.50 | 341.50 | 342.50 | 476 | -11.56(-3.26%) |
Jan 18, 2018 | 364.00 | 367.71 | 353.50 | 354.06 | 435 | -2.94(-0.82%) |
Jan 17, 2018 | 379.45 | 379.45 | 350.00 | 357.00 | 429 | -21.00(-5.56%) |
Jan 16, 2018 | 387.50 | 391.00 | 374.50 | 378.00 | 487 | -12.00(-3.08%) |
Jan 12, 2018 | 390.00 | 390.00 | 390.00 | 0 | +12.00(+3.17%) | |
Jan 11, 2018 | 375.00 | 375.00 | 362.73 | 378.00 | 746 | +13.50(+3.70%) |
Jan 10, 2018 | 394.50 | 394.50 | 360.50 | 364.50 | 662 | -10.50(-2.80%) |
Jan 09, 2018 | 400.00 | 400.00 | 360.00 | 375.00 | 792 | +9.50(+2.60%) |
Jan 08, 2018 | 370.00 | 389.50 | 362.50 | 365.50 | 915 | -9.50(-2.53%) |
Jan 05, 2018 | 335.00 | 399.00 | 326.50 | 375.00 | 2,121 | +41.50(+12.44%) |
Jan 04, 2018 | 320.50 | 337.50 | 303.00 | 333.50 | 1,296 | +18.25(+5.79%) |
Jan 03, 2018 | 339.50 | 339.50 | 301.00 | 315.25 | 2,763 | -19.97(-5.96%) |