Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 18.44 | 18.44 | 18.44 | 0 | +0.19(+1.01%) | |
Mar 28, 2018 | 18.30 | 18.37 | 18.02 | 18.25 | 64,324 | -0.62(-3.26%) |
Mar 27, 2018 | 19.60 | 19.60 | 18.78 | 18.87 | 26,766 | +0.28(+1.48%) |
Mar 26, 2018 | 18.27 | 18.65 | 18.21 | 18.59 | 19,910 | +0.35(+1.92%) |
Mar 23, 2018 | 18.72 | 18.72 | 18.24 | 18.25 | 17,952 | -1.22(-6.29%) |
Mar 22, 2018 | 19.61 | 19.69 | 19.35 | 19.47 | 9,424 | -0.22(-1.12%) |
Mar 21, 2018 | 19.60 | 19.71 | 19.50 | 19.69 | 30,888 | -0.77(-3.76%) |
Mar 20, 2018 | 20.09 | 20.51 | 20.09 | 20.46 | 8,728 | +1.16(+6.01%) |
Mar 19, 2018 | 19.24 | 19.35 | 19.09 | 19.30 | 10,134 | -0.45(-2.28%) |
Mar 16, 2018 | 19.61 | 19.75 | 19.47 | 19.75 | 12,713 | +0.07(+0.33%) |
Mar 15, 2018 | 19.64 | 19.78 | 19.53 | 19.68 | 3,971 | -0.17(-0.83%) |
Mar 14, 2018 | 19.86 | 19.86 | 19.72 | 19.85 | 34,567 | -0.33(-1.64%) |
Mar 13, 2018 | 20.27 | 20.39 | 20.05 | 20.18 | 8,323 | -0.18(-0.91%) |
Mar 12, 2018 | 20.27 | 20.51 | 20.25 | 20.36 | 11,373 | -0.29(-1.38%) |
Mar 09, 2018 | 20.36 | 20.65 | 20.21 | 20.65 | 10,435 | +1.29(+6.66%) |
Mar 08, 2018 | 19.17 | 19.46 | 19.15 | 19.36 | 12,250 | +0.13(+0.68%) |
Mar 07, 2018 | 19.27 | 19.27 | 18.99 | 19.23 | 10,081 | -0.24(-1.23%) |
Mar 06, 2018 | 19.54 | 19.64 | 19.36 | 19.47 | 12,818 | +0.09(+0.46%) |
Mar 05, 2018 | 18.94 | 19.38 | 18.94 | 19.38 | 14,629 | +0.11(+0.60%) |
Mar 02, 2018 | 18.96 | 19.36 | 18.96 | 19.27 | 24,308 | -0.16(-0.80%) |
Mar 01, 2018 | 19.90 | 19.90 | 19.28 | 19.42 | 16,176 | -0.62(-3.09%) |
Feb 28, 2018 | 19.93 | 20.07 | 19.70 | 20.04 | 13,904 | +0.38(+1.96%) |
Feb 27, 2018 | 19.73 | 20.02 | 19.50 | 19.66 | 12,340 | -0.47(-2.36%) |
Feb 26, 2018 | 20.03 | 20.13 | 19.78 | 20.13 | 25,082 | +0.33(+1.67%) |
Feb 23, 2018 | 20.05 | 20.05 | 19.63 | 19.80 | 10,768 | -0.21(-1.05%) |
Feb 22, 2018 | 202.27 | 19.77 | 20.01 | 18,307 | -182.26(-90.11%) | |
Feb 21, 2018 | 203.61 | 205.08 | 200.95 | 202.27 | 3,285 | +1.30(+0.64%) |
Feb 20, 2018 | 204.54 | 204.54 | 200.01 | 200.97 | 904 | +1.43(+0.72%) |
Feb 16, 2018 | 199.54 | 199.54 | 199.54 | 0 | +1.89(+0.96%) | |
Feb 15, 2018 | 195.37 | 201.91 | 195.37 | 197.65 | 1,296 | +4.72(+2.45%) |
Feb 14, 2018 | 191.48 | 193.90 | 188.75 | 192.93 | 1,907 | +2.11(+1.10%) |
Feb 13, 2018 | 194.63 | 194.63 | 189.50 | 190.82 | 1,416 | +2.88(+1.54%) |
Feb 12, 2018 | 188.75 | 188.75 | 184.37 | 187.94 | 919 | +2.72(+1.47%) |
Feb 09, 2018 | 184.72 | 186.97 | 180.01 | 185.21 | 2,028 | +5.35(+2.97%) |
Feb 08, 2018 | 186.00 | 186.00 | 179.20 | 179.87 | 2,646 | +0.96(+0.53%) |
Feb 07, 2018 | 181.49 | 177.51 | 178.91 | 2,300 | -3.21(-1.76%) | |
Feb 06, 2018 | 179.46 | 184.00 | 172.94 | 182.12 | 3,692 | -6.61(-3.51%) |
Feb 05, 2018 | 191.70 | 193.83 | 187.00 | 188.73 | 1,631 | +6.77(+3.72%) |
Feb 02, 2018 | 182.44 | 184.16 | 177.75 | 181.96 | 5,283 | +13.09(+7.75%) |
Feb 01, 2018 | 168.25 | 169.25 | 166.08 | 168.87 | 16,042 | +2.60(+1.56%) |
Jan 31, 2018 | 163.50 | 168.00 | 163.50 | 166.26 | 3,224 | +1.14(+0.69%) |
Jan 30, 2018 | 165.75 | 163.75 | 165.12 | 1,314 | -0.62(-0.38%) | |
Jan 29, 2018 | 164.51 | 170.90 | 164.51 | 165.75 | 2,399 | -10.08(-5.73%) |
Jan 26, 2018 | 171.39 | 176.66 | 171.39 | 175.83 | 3,422 | +4.33(+2.52%) |
Jan 25, 2018 | 171.25 | 171.50 | 170.00 | 171.50 | 1,905 | -1.46(-0.84%) |
Jan 24, 2018 | 173.00 | 173.75 | 171.75 | 172.96 | 1,134 | -0.31(-0.18%) |
Jan 23, 2018 | 172.80 | 176.23 | 172.25 | 173.28 | 5,582 | -3.54(-2.00%) |
Jan 22, 2018 | 180.90 | 180.90 | 173.76 | 176.82 | 1,246 | +1.13(+0.64%) |
Jan 19, 2018 | 177.30 | 177.30 | 173.15 | 175.69 | 1,457 | +2.29(+1.32%) |
Jan 18, 2018 | 169.80 | 176.52 | 169.80 | 173.40 | 1,222 | -7.36(-4.07%) |
Jan 17, 2018 | 179.00 | 181.55 | 178.52 | 180.76 | 714 | +4.26(+2.42%) |
Jan 16, 2018 | 180.38 | 180.38 | 176.50 | 176.50 | 1,498 | -13.79(-7.25%) |
Jan 12, 2018 | 190.29 | 190.29 | 190.29 | 0 | -2.93(-1.51%) | |
Jan 11, 2018 | 189.01 | 193.37 | 189.01 | 193.22 | 3,678 | +10.76(+5.90%) |
Jan 10, 2018 | 183.24 | 183.24 | 181.10 | 182.46 | 4,855 | -4.54(-2.43%) |
Jan 09, 2018 | 187.33 | 189.70 | 184.00 | 187.00 | 1,097 | -2.99(-1.57%) |
Jan 08, 2018 | 192.79 | 192.80 | 187.51 | 189.99 | 2,866 | -2.81(-1.46%) |
Jan 05, 2018 | 192.53 | 192.80 | 192.00 | 192.80 | 2,258 | +0.27(+0.14%) |
Jan 04, 2018 | 191.42 | 195.60 | 191.42 | 192.53 | 1,765 | -2.97(-1.52%) |
Jan 03, 2018 | 200.34 | 200.34 | 195.00 | 195.50 | 1,157 | +0.50(+0.26%) |