Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 86.10 | 86.10 | 86.10 | 0 | -1.26(-1.44%) | |
Mar 28, 2018 | 96.00 | 96.60 | 86.56 | 87.36 | 14,127 | -9.00(-9.34%) |
Mar 27, 2018 | 98.40 | 100.80 | 96.00 | 96.36 | 4,223 | -1.80(-1.83%) |
Mar 26, 2018 | 97.20 | 100.59 | 97.20 | 98.16 | 2,100 | -1.42(-1.42%) |
Mar 23, 2018 | 97.20 | 102.60 | 97.20 | 99.58 | 3,326 | +1.38(+1.41%) |
Mar 22, 2018 | 98.99 | 102.00 | 97.44 | 98.20 | 4,702 | -1.98(-1.98%) |
Mar 21, 2018 | 99.56 | 104.40 | 97.34 | 100.18 | 4,704 | +2.84(+2.92%) |
Mar 20, 2018 | 99.60 | 103.20 | 97.20 | 97.33 | 5,176 | -1.46(-1.48%) |
Mar 19, 2018 | 100.80 | 103.15 | 97.20 | 98.80 | 3,573 | -2.00(-1.99%) |
Mar 16, 2018 | 100.58 | 104.40 | 99.43 | 100.80 | 2,848 | +0.66(+0.66%) |
Mar 15, 2018 | 99.60 | 103.16 | 98.40 | 100.14 | 4,850 | +0.73(+0.74%) |
Mar 14, 2018 | 105.60 | 106.73 | 96.00 | 99.41 | 15,727 | -6.59(-6.22%) |
Mar 13, 2018 | 107.40 | 109.20 | 105.52 | 106.00 | 5,011 | -4.14(-3.76%) |
Mar 12, 2018 | 114.00 | 114.96 | 105.60 | 110.14 | 7,054 | -3.62(-3.19%) |
Mar 09, 2018 | 108.00 | 115.18 | 105.72 | 113.76 | 20,852 | +12.35(+12.18%) |
Mar 08, 2018 | 144.00 | 144.00 | 101.27 | 101.41 | 46,622 | -48.59(-32.39%) |
Mar 07, 2018 | 145.20 | 152.40 | 141.60 | 150.00 | 3,927 | +4.80(+3.31%) |
Mar 06, 2018 | 144.00 | 150.00 | 139.20 | 145.20 | 3,834 | +4.80(+3.42%) |
Mar 05, 2018 | 141.60 | 144.00 | 134.40 | 140.40 | 1,781 | -1.20(-0.85%) |
Mar 02, 2018 | 128.40 | 142.80 | 126.79 | 141.60 | 1,951 | +12.00(+9.26%) |
Mar 01, 2018 | 135.60 | 135.60 | 123.60 | 129.60 | 2,759 | -3.60(-2.70%) |
Feb 28, 2018 | 142.80 | 142.80 | 129.60 | 133.20 | 3,581 | -7.20(-5.13%) |
Feb 27, 2018 | 140.40 | 144.00 | 138.60 | 140.40 | 1,455 | +0.00(+0.00%) |
Feb 26, 2018 | 140.40 | 144.00 | 136.79 | 140.40 | 1,970 | +1.20(+0.86%) |
Feb 23, 2018 | 144.00 | 148.80 | 136.80 | 139.20 | 3,051 | -4.80(-3.33%) |
Feb 22, 2018 | 150.00 | 152.64 | 135.60 | 144.00 | 2,179 | -1.20(-0.83%) |
Feb 21, 2018 | 148.80 | 148.80 | 144.00 | 145.20 | 1,289 | -2.40(-1.63%) |
Feb 20, 2018 | 144.00 | 150.00 | 141.60 | 147.60 | 1,063 | +3.60(+2.50%) |
Feb 16, 2018 | 144.00 | 144.00 | 144.00 | 0 | -2.40(-1.64%) | |
Feb 15, 2018 | 148.80 | 153.00 | 140.40 | 146.40 | 3,282 | -4.80(-3.17%) |
Feb 14, 2018 | 147.60 | 153.60 | 142.80 | 151.20 | 2,091 | +2.40(+1.61%) |
Feb 13, 2018 | 139.20 | 149.88 | 139.20 | 148.80 | 2,517 | +9.60(+6.90%) |
Feb 12, 2018 | 135.60 | 140.40 | 133.20 | 139.20 | 1,743 | +6.00(+4.50%) |
Feb 09, 2018 | 136.80 | 138.00 | 122.40 | 133.20 | 4,521 | -2.40(-1.77%) |
Feb 08, 2018 | 142.80 | 134.40 | 135.60 | 1,573 | -3.60(-2.59%) | |
Feb 07, 2018 | 136.80 | 136.80 | 134.40 | 139.20 | 2,189 | +3.60(+2.65%) |
Feb 06, 2018 | 140.40 | 142.80 | 133.20 | 135.60 | 2,655 | -1.20(-0.88%) |
Feb 05, 2018 | 150.00 | 150.60 | 135.60 | 136.80 | 3,253 | -13.20(-8.80%) |
Feb 02, 2018 | 144.00 | 152.39 | 140.52 | 150.00 | 4,520 | +6.00(+4.17%) |
Feb 01, 2018 | 142.80 | 145.20 | 133.20 | 144.00 | 2,999 | +1.20(+0.84%) |
Jan 31, 2018 | 151.20 | 152.38 | 142.80 | 142.80 | 3,731 | -8.40(-5.56%) |
Jan 30, 2018 | 151.20 | 152.87 | 145.32 | 151.20 | 3,722 | -4.80(-3.08%) |
Jan 29, 2018 | 158.40 | 162.00 | 145.20 | 156.00 | 5,459 | -4.80(-2.99%) |
Jan 26, 2018 | 159.60 | 162.00 | 157.20 | 160.80 | 1,711 | +3.60(+2.29%) |
Jan 25, 2018 | 156.00 | 159.60 | 151.20 | 157.20 | 3,067 | +3.60(+2.34%) |
Jan 24, 2018 | 162.00 | 166.80 | 152.64 | 153.60 | 7,768 | -8.40(-5.19%) |
Jan 23, 2018 | 168.00 | 168.00 | 160.80 | 162.00 | 3,945 | -4.80(-2.88%) |
Jan 22, 2018 | 168.00 | 170.40 | 163.32 | 166.80 | 3,250 | -1.20(-0.71%) |
Jan 19, 2018 | 165.60 | 168.00 | 158.40 | 168.00 | 6,063 | +1.20(+0.72%) |
Jan 18, 2018 | 156.00 | 172.80 | 150.50 | 166.80 | 13,169 | +8.40(+5.30%) |
Jan 17, 2018 | 145.20 | 159.60 | 138.12 | 158.40 | 10,237 | +14.40(+10.00%) |
Jan 16, 2018 | 148.80 | 152.38 | 142.80 | 144.00 | 4,169 | -3.60(-2.44%) |
Jan 12, 2018 | 147.60 | 147.60 | 147.60 | 0 | +2.40(+1.65%) | |
Jan 11, 2018 | 144.00 | 148.80 | 139.32 | 145.20 | 4,977 | +3.60(+2.54%) |
Jan 10, 2018 | 144.00 | 134.40 | 141.60 | 2,122 | +7.20(+5.36%) | |
Jan 09, 2018 | 144.00 | 146.40 | 133.20 | 134.40 | 4,964 | -6.00(-4.27%) |
Jan 08, 2018 | 154.80 | 157.20 | 139.20 | 140.40 | 4,873 | -8.40(-5.65%) |
Jan 05, 2018 | 144.00 | 157.20 | 144.00 | 148.80 | 13,012 | +7.20(+5.08%) |
Jan 04, 2018 | 145.20 | 145.20 | 133.20 | 141.60 | 2,721 | -2.40(-1.67%) |
Jan 03, 2018 | 135.60 | 148.80 | 133.20 | 144.00 | 11,088 | +8.40(+6.19%) |