Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2018 | 140.00 | 140.00 | 140.00 | 44 | +0.01(+0.01%) | |
Feb 23, 2018 | 139.99 | 139.99 | 139.99 | 101 | +0.99(+0.71%) | |
Feb 21, 2018 | 139.00 | 139.00 | 139.00 | 204 | +2.00(+1.46%) | |
Feb 20, 2018 | 137.00 | 137.00 | 137.00 | 137.00 | 244 | -2.00(-1.44%) |
Feb 14, 2018 | 139.00 | 139.00 | 139.00 | 0 | +0.00(+0.00%) | |
Feb 12, 2018 | 139.00 | 139.00 | 139.00 | 118 | +1.02(+0.74%) | |
Feb 07, 2018 | 137.98 | 137.98 | 137.98 | 298 | +2.45(+1.81%) | |
Feb 06, 2018 | 131.00 | 139.48 | 131.00 | 135.53 | 3,234 | +0.53(+0.39%) |
Feb 05, 2018 | 137.00 | 135.00 | 135.00 | 424 | -2.00(-1.46%) | |
Feb 02, 2018 | 132.25 | 137.77 | 130.01 | 137.00 | 3,078 | +4.75(+3.59%) |
Feb 01, 2018 | 130.65 | 132.25 | 130.42 | 132.25 | 965 | -2.75(-2.04%) |
Jan 31, 2018 | 130.00 | 135.00 | 130.00 | 135.00 | 717 | +0.00(+0.00%) |
Jan 30, 2018 | 136.00 | 136.00 | 135.00 | 135.00 | 805 | -2.00(-1.46%) |
Jan 29, 2018 | 140.00 | 150.24 | 137.00 | 137.00 | 3,314 | +1.73(+1.28%) |
Jan 25, 2018 | 135.27 | 135.27 | 135.27 | 224 | -1.49(-1.09%) | |
Jan 24, 2018 | 140.29 | 140.29 | 130.00 | 136.76 | 3,083 | +9.75(+7.68%) |
Jan 23, 2018 | 143.00 | 143.52 | 127.01 | 127.01 | 1,114 | -12.99(-9.28%) |
Jan 22, 2018 | 138.46 | 141.85 | 133.00 | 140.00 | 10,172 | -2.35(-1.65%) |
Jan 19, 2018 | 141.25 | 144.00 | 139.35 | 142.35 | 2,612 | -6.75(-4.53%) |
Jan 17, 2018 | 149.10 | 149.10 | 149.10 | 666 | +1.10(+0.74%) | |
Jan 16, 2018 | 154.47 | 155.01 | 148.00 | 4,772 | -7.01(-4.52%) | |
Jan 12, 2018 | 155.01 | 155.01 | 155.01 | 0 | -22.34(-12.60%) | |
Jan 11, 2018 | 188.00 | 188.00 | 177.35 | 177.35 | 1,732 | -2.65(-1.47%) |
Jan 10, 2018 | 191.00 | 191.00 | 180.00 | 180.00 | 2,869 | -11.16(-5.84%) |
Jan 09, 2018 | 183.03 | 208.27 | 183.03 | 191.16 | 4,041 | -6.84(-3.45%) |
Jan 08, 2018 | 193.90 | 216.24 | 180.00 | 198.00 | 1,977 | -2.00(-1.00%) |
Jan 05, 2018 | 214.50 | 214.50 | 193.82 | 200.00 | 1,782 | +8.57(+4.48%) |
Jan 04, 2018 | 203.00 | 203.00 | 180.01 | 191.43 | 4,594 | -12.16(-5.97%) |
Jan 03, 2018 | 234.22 | 238.00 | 201.20 | 203.59 | 3,512 | -13.41(-6.18%) |
Jan 02, 2018 | 217.00 | 180.00 | 217.00 | 2,595 | +37.00(+20.56%) | |
Dec 29, 2017 | 180.00 | 180.00 | 180.00 | 0 | -12.00(-6.25%) | |
Dec 28, 2017 | 210.00 | 225.00 | 191.06 | 192.00 | 9,931 | -19.34(-9.15%) |
Dec 27, 2017 | 265.00 | 265.00 | 187.02 | 211.34 | 7,309 | -29.66(-12.30%) |
Dec 26, 2017 | 245.00 | 260.98 | 217.80 | 241.00 | 11,210 | +61.98(+34.62%) |
Dec 22, 2017 | 174.89 | 179.02 | 128.75 | 179.02 | 19,915 | -7.98(-4.27%) |
Dec 21, 2017 | 380.32 | 390.88 | 121.59 | 187.00 | 39,560 | -173.00(-48.06%) |
Dec 20, 2017 | 325.00 | 381.98 | 310.50 | 360.00 | 25,981 | +36.01(+11.11%) |
Dec 19, 2017 | 240.00 | 325.00 | 240.00 | 323.99 | 44,584 | +105.99(+48.62%) |
Dec 18, 2017 | 136.50 | 224.00 | 136.50 | 218.00 | 41,668 | +70.99(+48.29%) |
Dec 15, 2017 | 140.00 | 156.00 | 128.00 | 147.01 | 34,256 | +24.51(+20.01%) |
Dec 14, 2017 | 82.00 | 122.50 | 82.00 | 122.50 | 35,134 | +45.88(+59.87%) |
Dec 13, 2017 | 51.80 | 128.00 | 51.80 | 76.62 | 97,468 | +25.36(+49.48%) |
Dec 12, 2017 | 54.13 | 54.13 | 49.50 | 51.26 | 9,288 | +3.25(+6.77%) |
Dec 11, 2017 | 53.12 | 61.00 | 48.01 | 48.01 | 11,233 | -9.80(-16.95%) |
Dec 08, 2017 | 57.50 | 62.00 | 55.45 | 57.81 | 14,011 | -0.19(-0.33%) |
Dec 07, 2017 | 55.60 | 63.32 | 55.60 | 58.00 | 12,060 | +4.18(+7.77%) |
Dec 06, 2017 | 70.35 | 72.00 | 51.01 | 53.82 | 104,921 | -29.12(-35.11%) |
Dec 05, 2017 | 82.95 | 58.60 | 82.94 | 38,122 | -2.05(-2.41%) | |
Dec 04, 2017 | 55.00 | 161.25 | 46.00 | 84.99 | 71,755 | -120.02(-58.54%) |
Jul 03, 2017 | 205.01 | 205.01 | 205.01 | 205.01 | 0 | +0.00(+0.00%) |
Jun 07, 2017 | 205.01 | 205.01 | 205.01 | 0 | +124.01(+153.10%) | |
Jun 06, 2017 | 43.22 | 104.74 | 42.59 | 81.00 | 167,952 | +41.90(+107.16%) |
Jun 05, 2017 | 29.00 | 41.00 | 28.75 | 39.10 | 41,057 | +12.38(+46.33%) |
Jun 02, 2017 | 24.50 | 30.00 | 22.61 | 26.72 | 9,190 | +6.71(+33.53%) |
Jun 01, 2017 | 20.01 | 20.01 | 19.80 | 20.01 | 3,733 | -0.69(-3.33%) |
May 31, 2017 | 20.70 | 20.70 | 20.70 | 20.70 | 1,949 | -3.10(-13.03%) |
May 30, 2017 | 25.80 | 25.80 | 22.85 | 23.80 | 3,315 | -2.95(-11.03%) |
May 26, 2017 | 26.05 | 26.75 | 26.05 | 26.75 | 772 | -0.65(-2.37%) |
May 25, 2017 | 28.49 | 28.98 | 27.40 | 27.40 | 1,176 | -1.16(-4.06%) |
May 24, 2017 | 30.50 | 31.00 | 27.75 | 28.56 | 4,354 | -2.14(-6.97%) |
May 23, 2017 | 31.07 | 32.00 | 30.70 | 30.70 | 1,913 | -2.75(-8.22%) |
May 22, 2017 | 33.55 | 33.55 | 30.80 | 33.45 | 1,826 | +0.46(+1.39%) |
May 19, 2017 | 32.71 | 34.00 | 30.60 | 32.99 | 2,690 | +0.20(+0.61%) |
May 18, 2017 | 31.01 | 33.00 | 31.01 | 32.79 | 2,453 | +1.75(+5.64%) |
May 17, 2017 | 32.53 | 34.00 | 31.01 | 31.04 | 2,824 | -2.48(-7.40%) |
May 16, 2017 | 35.87 | 37.00 | 33.52 | 33.52 | 1,318 | -0.58(-1.70%) |
May 15, 2017 | 36.26 | 37.32 | 34.10 | 34.10 | 7,158 | -2.90(-7.84%) |
May 12, 2017 | 36.19 | 37.00 | 35.03 | 37.00 | 2,264 | +0.19(+0.52%) |
May 11, 2017 | 38.05 | 38.25 | 35.85 | 36.81 | 5,131 | -2.19(-5.62%) |
May 10, 2017 | 39.67 | 40.00 | 38.00 | 39.00 | 3,508 | -1.00(-2.50%) |
May 09, 2017 | 40.00 | 40.00 | 36.98 | 40.00 | 3,128 | +0.00(+0.00%) |
May 08, 2017 | 40.14 | 40.14 | 38.41 | 40.00 | 3,427 | -1.21(-2.94%) |
May 05, 2017 | 46.23 | 46.48 | 41.21 | 41.21 | 7,916 | -4.49(-9.82%) |
May 04, 2017 | 43.01 | 46.05 | 43.01 | 45.70 | 2,371 | +2.29(+5.28%) |
May 03, 2017 | 42.90 | 43.41 | 42.90 | 43.41 | 1,039 | +0.18(+0.42%) |
May 02, 2017 | 46.99 | 46.99 | 43.23 | 43.23 | 2,263 | -1.77(-3.93%) |
May 01, 2017 | 44.47 | 46.97 | 44.25 | 45.00 | 5,850 | -0.84(-1.83%) |
Apr 28, 2017 | 43.72 | 49.00 | 43.72 | 45.84 | 6,029 | -1.18(-2.51%) |
Apr 27, 2017 | 56.15 | 56.15 | 47.00 | 47.02 | 9,716 | -12.95(-21.59%) |
Apr 26, 2017 | 65.00 | 65.00 | 58.50 | 59.97 | 6,026 | -2.77(-4.42%) |
Apr 25, 2017 | 60.50 | 62.74 | 59.25 | 62.74 | 4,290 | +5.69(+9.97%) |
Apr 24, 2017 | 58.00 | 60.67 | 57.05 | 57.05 | 1,368 | +1.90(+3.45%) |
Apr 21, 2017 | 61.60 | 67.84 | 55.15 | 55.15 | 5,457 | -1.80(-3.16%) |
Apr 20, 2017 | 59.15 | 59.15 | 52.15 | 56.95 | 3,832 | -2.06(-3.49%) |
Apr 19, 2017 | 60.00 | 60.00 | 59.00 | 59.01 | 5,617 | +0.01(+0.02%) |
Apr 18, 2017 | 62.10 | 62.10 | 57.00 | 59.00 | 6,933 | -9.20(-13.49%) |
Apr 17, 2017 | 78.01 | 78.05 | 66.01 | 68.20 | 6,996 | -11.80(-14.75%) |
Apr 13, 2017 | 87.00 | 87.00 | 80.00 | 80.00 | 2,328 | -5.01(-5.89%) |
Apr 12, 2017 | 91.80 | 92.02 | 85.01 | 85.01 | 2,719 | -11.71(-12.11%) |
Apr 11, 2017 | 96.00 | 96.72 | 87.01 | 96.72 | 7,789 | -1.28(-1.31%) |
Apr 10, 2017 | 102.35 | 102.35 | 96.03 | 98.00 | 6,470 | -5.20(-5.04%) |
Apr 07, 2017 | 116.02 | 116.02 | 103.20 | 103.20 | 4,988 | -15.90(-13.35%) |
Apr 06, 2017 | 125.06 | 125.25 | 119.01 | 119.10 | 5,516 | -15.90(-11.78%) |
Apr 05, 2017 | 135.50 | 139.85 | 133.32 | 135.00 | 3,202 | -2.00(-1.46%) |
Apr 04, 2017 | 137.59 | 144.43 | 126.60 | 137.00 | 4,554 | -3.65(-2.60%) |
Apr 03, 2017 | 146.49 | 151.00 | 116.56 | 140.65 | 18,830 | -4.34(-2.99%) |
Mar 31, 2017 | 202.10 | 202.10 | 140.51 | 144.99 | 30,891 | -79.42(-35.39%) |
Mar 30, 2017 | 262.99 | 272.13 | 224.41 | 224.41 | 26,981 | -56.19(-20.02%) |
Mar 29, 2017 | 284.00 | 284.00 | 280.60 | 280.60 | 2,971 | -18.59(-6.21%) |
Mar 28, 2017 | 299.19 | 299.19 | 299.19 | 299.19 | 651 | -0.61(-0.20%) |
Mar 27, 2017 | 297.00 | 299.80 | 297.00 | 299.80 | 1,029 | +13.32(+4.65%) |
Mar 24, 2017 | 286.48 | 286.48 | 286.48 | 286.48 | 618 | +5.48(+1.95%) |
Mar 23, 2017 | 281.00 | 281.00 | 281.00 | 281.00 | 241 | -4.59(-1.61%) |
Mar 22, 2017 | 301.42 | 301.42 | 281.05 | 285.59 | 2,818 | -8.42(-2.86%) |
Mar 21, 2017 | 314.09 | 314.09 | 286.40 | 294.01 | 3,375 | -20.97(-6.66%) |
Mar 20, 2017 | 267.92 | 314.98 | 267.92 | 314.98 | 1,626 | +44.99(+16.66%) |
Mar 17, 2017 | 265.48 | 270.00 | 260.00 | 269.99 | 3,884 | +2.00(+0.75%) |
Mar 16, 2017 | 267.99 | 267.99 | 267.99 | 267.99 | 711 | -0.24(-0.09%) |
Mar 15, 2017 | 277.18 | 277.18 | 260.70 | 268.23 | 2,106 | -12.77(-4.54%) |
Mar 13, 2017 | 281.00 | 281.00 | 281.00 | 570 | +0.91(+0.32%) | |
Mar 10, 2017 | 317.20 | 317.20 | 270.20 | 280.09 | 3,455 | -36.90(-11.64%) |
Mar 09, 2017 | 300.00 | 316.99 | 295.00 | 316.99 | 2,215 | +8.29(+2.69%) |
Mar 08, 2017 | 288.20 | 340.00 | 288.20 | 308.70 | 4,989 | +4.15(+1.36%) |
Mar 07, 2017 | 299.97 | 308.00 | 283.23 | 304.55 | 3,093 | +21.55(+7.61%) |
Mar 06, 2017 | 285.00 | 285.00 | 278.08 | 283.00 | 2,130 | -0.50(-0.18%) |
Mar 03, 2017 | 274.00 | 283.57 | 270.00 | 283.50 | 2,289 | +8.49(+3.09%) |
Mar 02, 2017 | 270.00 | 275.70 | 270.00 | 275.01 | 2,412 | -9.99(-3.51%) |