Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2017 | 289.95 | 289.95 | 285.00 | 285.00 | 2,284 | +5.88(+2.11%) |
Feb 28, 2017 | 283.25 | 289.99 | 279.00 | 279.12 | 3,169 | -20.88(-6.96%) |
Feb 27, 2017 | 307.12 | 307.12 | 287.62 | 300.00 | 4,299 | -16.99(-5.36%) |
Feb 24, 2017 | 316.99 | 316.99 | 316.99 | 316.99 | 359 | -2.51(-0.79%) |
Feb 23, 2017 | 320.01 | 320.05 | 316.00 | 319.50 | 2,851 | -0.50(-0.16%) |
Feb 22, 2017 | 305.02 | 320.00 | 303.30 | 320.00 | 1,860 | -2.00(-0.62%) |
Feb 21, 2017 | 315.00 | 325.00 | 315.00 | 322.00 | 3,662 | +7.00(+2.22%) |
Feb 17, 2017 | 315.00 | 315.00 | 315.00 | 0 | +11.00(+3.62%) | |
Feb 16, 2017 | 330.02 | 330.02 | 300.00 | 304.00 | 3,972 | -28.45(-8.56%) |
Feb 15, 2017 | 332.45 | 332.45 | 332.45 | 332.45 | 1,313 | +14.65(+4.61%) |
Feb 14, 2017 | 320.00 | 334.00 | 310.00 | 317.80 | 3,242 | -6.20(-1.91%) |
Feb 13, 2017 | 291.00 | 359.95 | 291.00 | 324.00 | 7,326 | +27.00(+9.09%) |
Feb 10, 2017 | 356.18 | 359.50 | 297.00 | 297.00 | 7,703 | -87.90(-22.84%) |
Feb 09, 2017 | 430.00 | 430.00 | 338.40 | 384.90 | 10,634 | -67.10(-14.85%) |
Feb 08, 2017 | 384.99 | 452.33 | 381.08 | 452.00 | 10,161 | +85.01(+23.16%) |
Feb 07, 2017 | 324.12 | 366.99 | 324.12 | 366.99 | 1,739 | +57.00(+18.39%) |
Feb 06, 2017 | 338.04 | 338.04 | 296.40 | 309.99 | 4,236 | -27.40(-8.12%) |
Feb 03, 2017 | 345.49 | 355.10 | 312.08 | 337.39 | 4,009 | -7.61(-2.21%) |
Feb 02, 2017 | 301.04 | 465.00 | 301.04 | 345.00 | 15,962 | +54.25(+18.66%) |
Feb 01, 2017 | 255.00 | 290.75 | 251.32 | 290.75 | 2,528 | +48.57(+20.06%) |
Jan 31, 2017 | 217.15 | 242.18 | 217.15 | 242.18 | 8,294 | +19.98(+8.99%) |
Jan 30, 2017 | 215.20 | 222.50 | 215.20 | 222.20 | 2,570 | -3.80(-1.68%) |
Jan 27, 2017 | 244.01 | 244.01 | 226.00 | 226.00 | 3,373 | -19.94(-8.11%) |
Jan 26, 2017 | 241.00 | 246.00 | 238.40 | 245.94 | 2,926 | +8.08(+3.40%) |
Jan 25, 2017 | 230.01 | 241.00 | 224.00 | 237.86 | 2,659 | +7.87(+3.42%) |
Jan 24, 2017 | 217.99 | 230.00 | 217.99 | 229.99 | 3,076 | +11.31(+5.17%) |
Jan 23, 2017 | 210.01 | 236.45 | 202.10 | 218.68 | 3,010 | -2.32(-1.05%) |
Jan 20, 2017 | 236.00 | 236.00 | 212.37 | 221.00 | 1,766 | -6.05(-2.66%) |
Jan 19, 2017 | 224.41 | 227.05 | 224.41 | 227.05 | 1,087 | +0.49(+0.22%) |
Jan 18, 2017 | 234.31 | 234.31 | 225.00 | 226.56 | 2,916 | -8.34(-3.55%) |
Jan 17, 2017 | 228.00 | 246.00 | 226.05 | 234.90 | 4,737 | +1.50(+0.64%) |
Jan 13, 2017 | 233.40 | 233.40 | 233.40 | 0 | -19.11(-7.57%) | |
Jan 12, 2017 | 260.60 | 294.00 | 252.45 | 252.51 | 9,737 | +6.02(+2.44%) |
Jan 11, 2017 | 205.99 | 250.00 | 205.99 | 246.49 | 5,267 | +38.49(+18.50%) |
Jan 10, 2017 | 200.93 | 208.00 | 199.95 | 208.00 | 4,850 | +7.00(+3.48%) |
Jan 09, 2017 | 188.50 | 202.18 | 188.50 | 201.00 | 2,866 | +7.44(+3.84%) |
Jan 06, 2017 | 180.00 | 195.01 | 180.00 | 193.56 | 3,413 | -8.59(-4.25%) |
Jan 05, 2017 | 195.74 | 209.90 | 195.74 | 202.15 | 1,383 | +7.15(+3.67%) |
Jan 04, 2017 | 195.00 | 196.90 | 184.00 | 195.00 | 2,907 | +0.15(+0.08%) |