Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 156.00 | 195.00 | 153.00 | 174.90 | 15,910 | +18.60(+11.90%) |
Dec 30, 2019 | 161.97 | 165.00 | 150.00 | 156.30 | 4,066 | +0.39(+0.25%) |
Dec 27, 2019 | 144.60 | 161.67 | 141.00 | 155.91 | 4,510 | +11.91(+8.27%) |
Dec 26, 2019 | 141.00 | 150.00 | 141.00 | 144.00 | 2,567 | +2.91(+2.06%) |
Dec 24, 2019 | 143.58 | 144.00 | 135.90 | 141.09 | 1,228 | +0.09(+0.06%) |
Dec 23, 2019 | 150.00 | 150.00 | 135.00 | 141.00 | 3,635 | -5.25(-3.59%) |
Dec 20, 2019 | 144.00 | 149.70 | 135.00 | 146.25 | 5,344 | +6.75(+4.84%) |
Dec 19, 2019 | 138.00 | 141.00 | 126.36 | 139.50 | 6,291 | +18.03(+14.84%) |
Dec 18, 2019 | 121.80 | 123.00 | 121.47 | 121.47 | 1,324 | -1.53(-1.24%) |
Dec 17, 2019 | 126.00 | 126.00 | 120.00 | 123.00 | 1,333 | +2.64(+2.19%) |
Dec 16, 2019 | 126.00 | 126.00 | 120.00 | 120.36 | 1,712 | +0.66(+0.55%) |
Dec 13, 2019 | 120.00 | 120.00 | 114.00 | 119.70 | 1,588 | +5.70(+5.00%) |
Dec 12, 2019 | 120.00 | 120.00 | 111.00 | 114.00 | 2,322 | -3.75(-3.18%) |
Dec 11, 2019 | 121.11 | 125.34 | 117.00 | 117.75 | 1,210 | -4.86(-3.96%) |
Dec 10, 2019 | 120.00 | 124.95 | 117.21 | 122.61 | 814 | -0.06(-0.05%) |
Dec 09, 2019 | 123.00 | 129.00 | 117.00 | 122.67 | 1,865 | -3.33(-2.64%) |
Dec 06, 2019 | 128.52 | 135.00 | 124.56 | 126.00 | 742 | -2.55(-1.98%) |
Dec 05, 2019 | 127.41 | 134.97 | 126.93 | 128.55 | 848 | +1.95(+1.54%) |
Dec 04, 2019 | 144.00 | 144.03 | 124.23 | 126.60 | 2,645 | -15.33(-10.80%) |
Dec 03, 2019 | 148.11 | 148.11 | 141.03 | 141.93 | 710 | -2.07(-1.44%) |
Dec 02, 2019 | 141.00 | 150.00 | 141.00 | 144.00 | 2,015 | +3.12(+2.21%) |
Nov 29, 2019 | 135.00 | 141.00 | 135.00 | 140.88 | 407 | +6.72(+5.01%) |
Nov 27, 2019 | 131.70 | 138.00 | 128.04 | 134.16 | 2,417 | +2.46(+1.87%) |
Nov 26, 2019 | 126.90 | 135.00 | 123.00 | 131.70 | 1,895 | +4.92(+3.88%) |
Nov 25, 2019 | 132.00 | 132.84 | 120.00 | 126.78 | 769 | +0.21(+0.17%) |
Nov 22, 2019 | 125.16 | 133.17 | 122.07 | 126.57 | 1,009 | +1.41(+1.13%) |
Nov 21, 2019 | 129.00 | 136.47 | 124.20 | 125.16 | 2,052 | -2.25(-1.77%) |
Nov 20, 2019 | 119.67 | 135.00 | 117.00 | 127.41 | 3,757 | +9.06(+7.66%) |
Nov 19, 2019 | 120.27 | 123.00 | 114.33 | 118.35 | 2,301 | -2.40(-1.99%) |
Nov 18, 2019 | 121.50 | 122.97 | 116.94 | 120.75 | 1,688 | +1.20(+1.00%) |
Nov 15, 2019 | 112.38 | 121.20 | 111.00 | 119.55 | 1,595 | +9.18(+8.32%) |
Nov 14, 2019 | 108.00 | 117.00 | 108.00 | 110.37 | 1,355 | +2.37(+2.19%) |
Nov 13, 2019 | 108.00 | 110.70 | 103.50 | 108.00 | 1,181 | +0.00(+0.00%) |
Nov 12, 2019 | 105.00 | 111.00 | 105.00 | 108.00 | 810 | +2.19(+2.07%) |
Nov 11, 2019 | 109.50 | 110.70 | 103.50 | 105.81 | 1,279 | -2.46(-2.27%) |
Nov 08, 2019 | 114.39 | 114.39 | 105.00 | 108.27 | 1,570 | -4.59(-4.07%) |
Nov 07, 2019 | 114.00 | 116.49 | 112.47 | 112.86 | 927 | -4.77(-4.06%) |
Nov 06, 2019 | 120.00 | 120.00 | 111.00 | 117.63 | 1,432 | -2.37(-1.98%) |
Nov 05, 2019 | 120.00 | 123.00 | 117.00 | 120.00 | 1,470 | +3.21(+2.75%) |
Nov 04, 2019 | 114.00 | 120.00 | 108.00 | 116.79 | 1,556 | +6.24(+5.64%) |
Nov 01, 2019 | 111.00 | 112.95 | 106.80 | 110.55 | 1,265 | -0.12(-0.11%) |
Oct 31, 2019 | 114.00 | 116.85 | 105.66 | 110.67 | 2,170 | -1.86(-1.65%) |
Oct 30, 2019 | 120.00 | 120.00 | 105.00 | 112.53 | 3,576 | +8.10(+7.76%) |
Oct 29, 2019 | 102.00 | 112.50 | 78.00 | 104.43 | 22,548 | -23.85(-18.59%) |
Oct 28, 2019 | 138.00 | 138.00 | 126.00 | 128.28 | 1,655 | -3.00(-2.29%) |
Oct 25, 2019 | 135.00 | 137.91 | 130.50 | 131.28 | 935 | -2.61(-1.95%) |
Oct 24, 2019 | 139.50 | 139.92 | 132.00 | 133.89 | 984 | -3.36(-2.45%) |
Oct 23, 2019 | 139.50 | 139.50 | 130.50 | 137.25 | 1,023 | +1.59(+1.17%) |
Oct 22, 2019 | 133.50 | 141.90 | 133.50 | 135.66 | 659 | +0.66(+0.49%) |
Oct 21, 2019 | 134.61 | 138.33 | 132.06 | 135.00 | 874 | +0.69(+0.51%) |
Oct 18, 2019 | 135.00 | 137.91 | 129.90 | 134.31 | 608 | +1.65(+1.24%) |
Oct 17, 2019 | 132.30 | 137.04 | 132.00 | 132.66 | 848 | +0.66(+0.50%) |
Oct 16, 2019 | 141.00 | 141.00 | 129.00 | 132.00 | 1,436 | -2.91(-2.16%) |
Oct 15, 2019 | 147.00 | 147.00 | 132.30 | 134.91 | 953 | -0.96(-0.71%) |
Oct 14, 2019 | 144.00 | 144.00 | 133.53 | 135.87 | 634 | +0.87(+0.64%) |
Oct 11, 2019 | 135.00 | 138.00 | 132.00 | 135.00 | 1,100 | +2.94(+2.23%) |
Oct 10, 2019 | 138.00 | 143.34 | 129.33 | 132.06 | 2,092 | -4.47(-3.27%) |
Oct 09, 2019 | 150.00 | 150.00 | 135.45 | 136.53 | 938 | -1.05(-0.76%) |
Oct 08, 2019 | 141.00 | 146.49 | 136.65 | 137.58 | 1,051 | -3.57(-2.53%) |
Oct 07, 2019 | 136.65 | 156.00 | 136.65 | 141.15 | 1,712 | +4.50(+3.29%) |
Oct 04, 2019 | 141.00 | 144.00 | 135.30 | 136.65 | 1,406 | -2.76(-1.98%) |
Oct 03, 2019 | 148.47 | 148.47 | 136.80 | 139.41 | 2,072 | -7.59(-5.16%) |
Oct 02, 2019 | 150.00 | 150.00 | 138.36 | 147.00 | 1,353 | +2.97(+2.06%) |
Oct 01, 2019 | 159.00 | 159.00 | 144.00 | 144.03 | 1,873 | -6.30(-4.19%) |
Sep 30, 2019 | 143.67 | 152.67 | 142.98 | 150.33 | 1,306 | +6.51(+4.53%) |
Sep 27, 2019 | 144.00 | 148.26 | 138.00 | 143.82 | 3,053 | -0.18(-0.13%) |
Sep 26, 2019 | 159.00 | 159.00 | 139.50 | 144.00 | 2,054 | -5.13(-3.44%) |
Sep 25, 2019 | 159.06 | 164.91 | 147.60 | 149.13 | 2,405 | -5.07(-3.29%) |
Sep 24, 2019 | 159.00 | 159.09 | 154.20 | 154.20 | 1,945 | -2.22(-1.42%) |
Sep 23, 2019 | 154.50 | 160.74 | 151.50 | 156.42 | 2,786 | +1.26(+0.81%) |
Sep 20, 2019 | 152.40 | 155.16 | 150.00 | 155.16 | 1,774 | +5.16(+3.44%) |
Sep 19, 2019 | 148.08 | 152.40 | 144.00 | 150.00 | 2,088 | +3.00(+2.04%) |
Sep 18, 2019 | 149.70 | 154.14 | 147.00 | 147.00 | 2,207 | -0.36(-0.24%) |
Sep 17, 2019 | 150.00 | 161.97 | 144.00 | 147.36 | 4,302 | -4.44(-2.92%) |
Sep 16, 2019 | 147.30 | 155.79 | 144.00 | 151.80 | 2,633 | +2.16(+1.44%) |
Sep 13, 2019 | 148.50 | 150.00 | 147.00 | 149.64 | 1,036 | +2.61(+1.78%) |
Sep 12, 2019 | 150.00 | 152.67 | 147.00 | 147.03 | 1,934 | -4.14(-2.74%) |
Sep 11, 2019 | 150.00 | 152.70 | 148.65 | 151.17 | 1,766 | +0.69(+0.46%) |
Sep 10, 2019 | 157.14 | 160.89 | 144.00 | 150.48 | 2,844 | -5.94(-3.80%) |
Sep 09, 2019 | 165.00 | 165.00 | 155.88 | 156.42 | 1,782 | +0.18(+0.12%) |
Sep 06, 2019 | 153.00 | 162.00 | 153.00 | 156.24 | 1,968 | +6.09(+4.06%) |
Sep 05, 2019 | 159.00 | 159.00 | 147.00 | 150.15 | 2,120 | +3.15(+2.14%) |
Sep 04, 2019 | 150.00 | 153.00 | 147.00 | 147.00 | 1,312 | -3.33(-2.22%) |
Sep 03, 2019 | 153.00 | 153.00 | 147.00 | 150.33 | 2,012 | +1.11(+0.74%) |
Aug 30, 2019 | 156.00 | 163.29 | 147.60 | 149.22 | 2,341 | -7.86(-5.00%) |
Aug 29, 2019 | 156.00 | 165.84 | 153.00 | 157.08 | 6,810 | +6.78(+4.51%) |
Aug 28, 2019 | 138.00 | 153.00 | 135.90 | 150.30 | 4,265 | +11.73(+8.47%) |
Aug 27, 2019 | 142.50 | 142.50 | 135.00 | 138.57 | 1,362 | +1.77(+1.29%) |
Aug 26, 2019 | 144.00 | 145.50 | 135.33 | 136.80 | 3,215 | -4.29(-3.04%) |
Aug 23, 2019 | 139.20 | 147.00 | 138.60 | 141.09 | 6,293 | +4.53(+3.32%) |
Aug 22, 2019 | 135.06 | 139.62 | 129.00 | 136.56 | 7,153 | +7.56(+5.86%) |
Aug 21, 2019 | 129.00 | 132.00 | 123.00 | 129.00 | 5,149 | +1.17(+0.92%) |
Aug 20, 2019 | 120.18 | 130.50 | 120.00 | 127.83 | 4,946 | +7.65(+6.37%) |
Aug 19, 2019 | 121.83 | 126.00 | 117.03 | 120.18 | 5,580 | +3.18(+2.72%) |
Aug 16, 2019 | 117.00 | 118.59 | 114.75 | 117.00 | 969 | +2.25(+1.96%) |
Aug 15, 2019 | 117.48 | 118.56 | 114.00 | 114.75 | 1,360 | -1.20(-1.03%) |
Aug 14, 2019 | 120.00 | 121.11 | 114.00 | 115.95 | 1,699 | -4.26(-3.54%) |
Aug 13, 2019 | 119.22 | 121.20 | 117.33 | 120.21 | 1,892 | +0.99(+0.83%) |
Aug 12, 2019 | 121.50 | 121.50 | 114.90 | 119.22 | 1,550 | -1.29(-1.07%) |
Aug 09, 2019 | 124.20 | 124.20 | 120.00 | 120.51 | 1,419 | +0.99(+0.83%) |
Aug 08, 2019 | 121.20 | 121.20 | 119.34 | 119.52 | 1,461 | -1.59(-1.31%) |
Aug 07, 2019 | 124.20 | 124.20 | 117.30 | 121.11 | 1,095 | +3.90(+3.33%) |
Aug 06, 2019 | 121.80 | 121.80 | 117.21 | 117.21 | 1,081 | -1.35(-1.14%) |
Aug 05, 2019 | 122.25 | 122.40 | 118.35 | 118.56 | 3,526 | -2.40(-1.98%) |
Aug 02, 2019 | 123.00 | 123.00 | 120.00 | 120.96 | 1,341 | +0.96(+0.80%) |
Aug 01, 2019 | 126.00 | 126.00 | 118.80 | 120.00 | 3,640 | +3.39(+2.91%) |
Jul 31, 2019 | 123.00 | 123.00 | 116.61 | 116.61 | 1,564 | -3.72(-3.09%) |
Jul 30, 2019 | 118.80 | 123.03 | 114.60 | 120.33 | 4,218 | -2.67(-2.17%) |
Jul 29, 2019 | 123.00 | 126.00 | 123.00 | 123.00 | 1,303 | +0.84(+0.69%) |
Jul 26, 2019 | 123.00 | 123.42 | 121.50 | 122.16 | 801 | -0.30(-0.24%) |
Jul 25, 2019 | 120.60 | 123.51 | 120.00 | 122.46 | 600 | +0.75(+0.62%) |
Jul 24, 2019 | 120.00 | 124.17 | 120.00 | 121.71 | 1,010 | +1.44(+1.20%) |
Jul 23, 2019 | 122.61 | 123.00 | 120.00 | 120.27 | 1,138 | -0.45(-0.37%) |
Jul 22, 2019 | 126.00 | 126.00 | 120.57 | 120.72 | 1,268 | -4.62(-3.69%) |
Jul 19, 2019 | 123.00 | 126.45 | 120.00 | 125.34 | 2,899 | +1.65(+1.33%) |
Jul 18, 2019 | 121.41 | 125.25 | 118.65 | 123.69 | 2,888 | +1.23(+1.00%) |
Jul 17, 2019 | 126.00 | 126.00 | 117.00 | 122.46 | 2,398 | -0.54(-0.44%) |
Jul 16, 2019 | 123.00 | 126.45 | 120.90 | 123.00 | 1,693 | +1.32(+1.08%) |
Jul 15, 2019 | 126.00 | 126.00 | 121.50 | 121.68 | 1,193 | -2.82(-2.27%) |
Jul 12, 2019 | 132.00 | 132.00 | 124.17 | 124.50 | 1,756 | -1.41(-1.12%) |
Jul 11, 2019 | 120.00 | 128.25 | 120.00 | 125.91 | 1,700 | +2.91(+2.37%) |
Jul 10, 2019 | 129.00 | 129.42 | 123.00 | 123.00 | 2,315 | -1.59(-1.28%) |
Jul 09, 2019 | 129.42 | 129.42 | 123.00 | 124.59 | 2,151 | -4.83(-3.73%) |
Jul 08, 2019 | 129.00 | 129.42 | 123.00 | 129.42 | 3,234 | +0.42(+0.33%) |
Jul 05, 2019 | 121.50 | 129.00 | 117.30 | 129.00 | 3,531 | +7.50(+6.17%) |
Jul 03, 2019 | 123.00 | 126.12 | 120.00 | 121.50 | 1,868 | -1.05(-0.86%) |
Jul 02, 2019 | 127.50 | 127.50 | 122.55 | 122.55 | 2,737 | -2.61(-2.09%) |
Jul 01, 2019 | 123.42 | 129.00 | 117.03 | 125.16 | 6,577 | +8.82(+7.58%) |
Jun 28, 2019 | 126.00 | 127.47 | 114.00 | 116.34 | 36,902 | -3.96(-3.29%) |
Jun 27, 2019 | 122.40 | 127.89 | 119.76 | 120.30 | 3,714 | +0.30(+0.25%) |
Jun 26, 2019 | 123.00 | 129.18 | 119.70 | 120.00 | 4,506 | +0.33(+0.28%) |
Jun 25, 2019 | 138.00 | 138.00 | 118.50 | 119.67 | 4,746 | -2.22(-1.82%) |
Jun 24, 2019 | 132.00 | 132.00 | 121.50 | 121.89 | 4,005 | -6.81(-5.29%) |
Jun 21, 2019 | 138.00 | 138.00 | 128.01 | 128.70 | 4,128 | -7.77(-5.69%) |
Jun 20, 2019 | 135.00 | 138.00 | 133.50 | 136.47 | 6,035 | +3.87(+2.92%) |
Jun 19, 2019 | 138.00 | 139.02 | 132.00 | 132.60 | 4,554 | -5.40(-3.91%) |
Jun 18, 2019 | 141.00 | 144.00 | 132.00 | 138.00 | 8,811 | -6.00(-4.17%) |
Jun 17, 2019 | 138.00 | 153.00 | 135.00 | 144.00 | 25,493 | -66.00(-31.43%) |
Jun 14, 2019 | 189.00 | 393.00 | 181.44 | 210.00 | 57,840 | +21.00(+11.11%) |
Jun 13, 2019 | 186.00 | 192.00 | 174.00 | 189.00 | 1,339 | +3.03(+1.63%) |
Jun 12, 2019 | 180.00 | 186.00 | 168.48 | 185.97 | 2,551 | +5.37(+2.97%) |
Jun 11, 2019 | 180.00 | 180.60 | 159.03 | 180.60 | 2,266 | +3.60(+2.03%) |
Jun 10, 2019 | 165.72 | 177.00 | 157.98 | 177.00 | 1,877 | +14.28(+8.78%) |
Jun 07, 2019 | 169.65 | 171.00 | 159.60 | 162.72 | 1,143 | -7.50(-4.41%) |
Jun 06, 2019 | 167.13 | 174.75 | 162.00 | 170.22 | 686 | +1.65(+0.98%) |
Jun 05, 2019 | 167.04 | 173.67 | 159.87 | 168.57 | 1,561 | +0.54(+0.32%) |
Jun 04, 2019 | 162.00 | 180.00 | 159.78 | 168.03 | 2,139 | +3.03(+1.84%) |
Jun 03, 2019 | 153.00 | 168.00 | 153.00 | 165.00 | 1,315 | +9.00(+5.77%) |
May 31, 2019 | 162.00 | 162.00 | 153.00 | 156.00 | 563 | -5.73(-3.54%) |
May 30, 2019 | 155.19 | 162.00 | 153.00 | 161.73 | 471 | +5.73(+3.67%) |
May 29, 2019 | 156.00 | 162.00 | 150.00 | 156.00 | 1,562 | +2.16(+1.40%) |
May 28, 2019 | 156.00 | 161.13 | 153.03 | 153.84 | 480 | -2.16(-1.38%) |
May 24, 2019 | 161.67 | 161.67 | 150.00 | 156.00 | 716 | -0.78(-0.50%) |
May 23, 2019 | 159.00 | 162.00 | 154.20 | 156.78 | 820 | -5.34(-3.29%) |
May 22, 2019 | 162.03 | 165.00 | 155.40 | 162.12 | 784 | -2.85(-1.73%) |
May 21, 2019 | 147.00 | 165.00 | 147.00 | 164.97 | 2,324 | +7.62(+4.84%) |
May 20, 2019 | 150.72 | 159.84 | 150.00 | 157.35 | 871 | +5.70(+3.76%) |
May 17, 2019 | 162.42 | 165.00 | 147.60 | 151.65 | 1,382 | -4.50(-2.88%) |
May 16, 2019 | 167.10 | 167.10 | 153.03 | 156.15 | 730 | -8.34(-5.07%) |
May 15, 2019 | 153.00 | 164.49 | 148.83 | 164.49 | 1,006 | +13.38(+8.85%) |
May 14, 2019 | 156.00 | 158.43 | 148.50 | 151.11 | 1,037 | +2.16(+1.45%) |
May 13, 2019 | 174.00 | 174.00 | 148.50 | 148.95 | 1,798 | -12.30(-7.63%) |
May 10, 2019 | 167.55 | 168.00 | 160.50 | 161.25 | 991 | -4.89(-2.94%) |
May 09, 2019 | 165.00 | 171.66 | 162.00 | 166.14 | 971 | -1.86(-1.11%) |
May 08, 2019 | 165.00 | 170.37 | 164.67 | 168.00 | 521 | +3.87(+2.36%) |
May 07, 2019 | 164.16 | 169.50 | 162.00 | 164.13 | 973 | -0.87(-0.53%) |
May 06, 2019 | 174.00 | 176.88 | 162.30 | 165.00 | 1,375 | -4.92(-2.90%) |
May 03, 2019 | 171.00 | 171.00 | 162.00 | 169.92 | 1,732 | +3.12(+1.87%) |
May 02, 2019 | 180.00 | 184.50 | 165.00 | 166.80 | 1,198 | -9.30(-5.28%) |
May 01, 2019 | 177.00 | 180.00 | 168.03 | 176.10 | 1,406 | +5.16(+3.02%) |
Apr 30, 2019 | 165.87 | 174.00 | 161.52 | 170.94 | 1,433 | +1.23(+0.72%) |
Apr 29, 2019 | 156.00 | 174.51 | 153.00 | 169.71 | 1,357 | +4.05(+2.44%) |
Apr 26, 2019 | 171.00 | 174.00 | 163.98 | 165.66 | 1,424 | -7.17(-4.15%) |
Apr 25, 2019 | 183.00 | 184.20 | 153.00 | 172.83 | 2,789 | -4.68(-2.64%) |
Apr 24, 2019 | 174.06 | 178.65 | 168.63 | 177.51 | 1,402 | +4.32(+2.49%) |
Apr 23, 2019 | 176.91 | 177.00 | 161.73 | 173.19 | 1,636 | +1.95(+1.14%) |
Apr 22, 2019 | 168.00 | 174.36 | 160.17 | 171.24 | 2,902 | +10.83(+6.75%) |
Apr 18, 2019 | 155.52 | 168.00 | 153.57 | 160.41 | 1,752 | +6.87(+4.47%) |
Apr 17, 2019 | 157.59 | 157.59 | 150.60 | 153.54 | 956 | +0.15(+0.10%) |
Apr 16, 2019 | 156.00 | 158.76 | 149.10 | 153.39 | 1,006 | +3.39(+2.26%) |
Apr 15, 2019 | 152.22 | 158.82 | 147.00 | 150.00 | 1,523 | -3.00(-1.96%) |
Apr 12, 2019 | 154.50 | 162.36 | 150.00 | 153.00 | 1,929 | +2.01(+1.33%) |
Apr 11, 2019 | 160.41 | 160.41 | 150.00 | 150.99 | 965 | -3.78(-2.44%) |
Apr 10, 2019 | 153.00 | 157.50 | 151.50 | 154.77 | 1,180 | +0.78(+0.51%) |
Apr 09, 2019 | 156.30 | 158.01 | 153.39 | 153.99 | 965 | -1.44(-0.93%) |
Apr 08, 2019 | 159.00 | 162.03 | 154.50 | 155.43 | 1,316 | -3.36(-2.12%) |
Apr 05, 2019 | 158.04 | 163.50 | 157.20 | 158.79 | 711 | -5.01(-3.06%) |
Apr 04, 2019 | 156.00 | 164.28 | 153.00 | 163.80 | 1,634 | +10.80(+7.06%) |
Apr 03, 2019 | 160.35 | 165.51 | 150.00 | 153.00 | 2,137 | -8.73(-5.40%) |
Apr 02, 2019 | 166.05 | 166.05 | 160.35 | 161.73 | 1,514 | -5.16(-3.09%) |
Apr 01, 2019 | 172.68 | 173.40 | 163.80 | 166.89 | 1,056 | -1.71(-1.01%) |
Mar 29, 2019 | 170.88 | 177.00 | 162.75 | 168.60 | 1,527 | -4.50(-2.60%) |
Mar 28, 2019 | 177.00 | 182.34 | 168.00 | 173.10 | 883 | -1.38(-0.79%) |
Mar 27, 2019 | 183.57 | 183.57 | 166.23 | 174.48 | 1,146 | +6.03(+3.58%) |
Mar 26, 2019 | 167.04 | 174.00 | 165.00 | 168.45 | 1,028 | +2.25(+1.35%) |
Mar 25, 2019 | 162.33 | 170.37 | 162.33 | 166.20 | 1,669 | -4.80(-2.81%) |
Mar 22, 2019 | 183.00 | 183.00 | 166.50 | 171.00 | 1,814 | -10.83(-5.96%) |
Mar 21, 2019 | 186.15 | 186.15 | 180.00 | 181.83 | 1,312 | -3.42(-1.85%) |
Mar 20, 2019 | 186.00 | 188.97 | 180.90 | 185.25 | 876 | -0.45(-0.24%) |
Mar 19, 2019 | 195.00 | 197.94 | 183.00 | 185.70 | 3,021 | -15.30(-7.61%) |
Mar 18, 2019 | 195.00 | 204.00 | 195.00 | 201.00 | 1,260 | -3.00(-1.47%) |
Mar 15, 2019 | 195.60 | 204.00 | 191.94 | 204.00 | 2,599 | +7.50(+3.82%) |
Mar 14, 2019 | 191.40 | 200.70 | 189.00 | 196.50 | 694 | +5.16(+2.70%) |
Mar 13, 2019 | 189.03 | 193.44 | 184.50 | 191.34 | 610 | +3.54(+1.88%) |
Mar 12, 2019 | 191.01 | 194.97 | 183.18 | 187.80 | 555 | +1.80(+0.97%) |
Mar 11, 2019 | 186.00 | 189.00 | 183.00 | 186.00 | 977 | +2.22(+1.21%) |
Mar 08, 2019 | 192.06 | 195.84 | 183.30 | 183.78 | 1,062 | -8.22(-4.28%) |
Mar 07, 2019 | 207.00 | 210.00 | 192.00 | 192.00 | 2,199 | -9.00(-4.48%) |
Mar 06, 2019 | 222.00 | 222.00 | 198.00 | 201.00 | 2,582 | +5.10(+2.60%) |
Mar 05, 2019 | 210.00 | 210.00 | 195.00 | 195.90 | 2,394 | -9.48(-4.62%) |
Mar 04, 2019 | 193.80 | 209.97 | 187.50 | 205.38 | 2,383 | +7.38(+3.73%) |
Mar 01, 2019 | 192.00 | 198.00 | 186.00 | 198.00 | 1,225 | +9.00(+4.76%) |
Feb 28, 2019 | 189.00 | 195.00 | 186.00 | 189.00 | 1,065 | +2.67(+1.43%) |
Feb 27, 2019 | 195.00 | 201.18 | 181.50 | 186.33 | 1,302 | -7.17(-3.71%) |
Feb 26, 2019 | 195.30 | 204.00 | 193.50 | 193.50 | 1,495 | -0.45(-0.23%) |
Feb 25, 2019 | 195.00 | 205.95 | 186.69 | 193.95 | 2,524 | +1.95(+1.02%) |
Feb 22, 2019 | 195.60 | 199.50 | 190.50 | 192.00 | 1,350 | +0.00(+0.00%) |
Feb 21, 2019 | 207.00 | 210.00 | 189.00 | 192.00 | 2,118 | -8.91(-4.43%) |
Feb 20, 2019 | 192.00 | 204.00 | 189.00 | 200.91 | 2,898 | +11.91(+6.30%) |
Feb 19, 2019 | 183.00 | 201.00 | 180.00 | 189.00 | 2,597 | +6.00(+3.28%) |
Feb 15, 2019 | 177.00 | 186.00 | 171.00 | 183.00 | 1,463 | +9.57(+5.52%) |
Feb 14, 2019 | 178.80 | 183.72 | 173.07 | 173.43 | 2,077 | -5.01(-2.81%) |
Feb 13, 2019 | 180.00 | 190.23 | 177.00 | 178.44 | 2,134 | -1.77(-0.98%) |
Feb 12, 2019 | 192.00 | 192.00 | 177.60 | 180.21 | 1,867 | -4.26(-2.31%) |
Feb 11, 2019 | 179.70 | 193.50 | 179.70 | 184.47 | 2,083 | +4.47(+2.48%) |
Feb 08, 2019 | 177.00 | 192.00 | 171.00 | 180.00 | 2,321 | +11.19(+6.63%) |
Feb 07, 2019 | 168.30 | 183.15 | 165.00 | 168.81 | 1,475 | -2.19(-1.28%) |
Feb 06, 2019 | 204.00 | 207.00 | 168.00 | 171.00 | 6,769 | -15.03(-8.08%) |
Feb 05, 2019 | 192.24 | 196.83 | 177.00 | 186.03 | 4,978 | +4.14(+2.28%) |
Feb 04, 2019 | 162.00 | 186.00 | 155.97 | 181.89 | 4,607 | +22.89(+14.40%) |
Feb 01, 2019 | 150.00 | 162.00 | 150.00 | 159.00 | 1,310 | +9.00(+6.00%) |
Jan 31, 2019 | 150.00 | 155.07 | 147.00 | 150.00 | 1,562 | +0.00(+0.00%) |
Jan 30, 2019 | 144.00 | 150.00 | 144.00 | 150.00 | 1,451 | +6.99(+4.89%) |
Jan 29, 2019 | 147.87 | 152.70 | 139.50 | 143.01 | 2,198 | -1.32(-0.91%) |
Jan 28, 2019 | 150.00 | 153.00 | 144.30 | 144.33 | 1,342 | -2.67(-1.82%) |
Jan 25, 2019 | 147.00 | 156.00 | 147.00 | 147.00 | 1,538 | +0.90(+0.62%) |
Jan 24, 2019 | 153.78 | 159.00 | 144.30 | 146.10 | 2,117 | -4.53(-3.01%) |
Jan 23, 2019 | 150.75 | 153.00 | 147.42 | 150.63 | 1,211 | +0.54(+0.36%) |
Jan 22, 2019 | 153.00 | 154.05 | 147.90 | 150.09 | 1,829 | -2.91(-1.90%) |
Jan 18, 2019 | 150.00 | 156.00 | 150.00 | 153.00 | 950 | +3.00(+2.00%) |
Jan 17, 2019 | 153.00 | 153.00 | 147.00 | 150.00 | 1,330 | +0.00(+0.00%) |
Jan 16, 2019 | 141.51 | 153.00 | 141.03 | 150.00 | 1,631 | +6.33(+4.41%) |
Jan 15, 2019 | 147.00 | 147.00 | 141.00 | 143.67 | 1,496 | -3.30(-2.25%) |
Jan 14, 2019 | 147.00 | 149.97 | 139.53 | 146.97 | 1,243 | -1.83(-1.23%) |
Jan 11, 2019 | 145.20 | 152.10 | 142.50 | 148.80 | 1,044 | +1.32(+0.90%) |
Jan 10, 2019 | 144.00 | 154.50 | 138.00 | 147.48 | 1,166 | +3.03(+2.10%) |
Jan 09, 2019 | 160.50 | 160.50 | 136.50 | 144.45 | 2,977 | -10.92(-7.03%) |
Jan 08, 2019 | 139.08 | 163.50 | 133.50 | 155.37 | 6,989 | +15.57(+11.14%) |
Jan 07, 2019 | 131.55 | 139.80 | 125.43 | 139.80 | 2,234 | +10.80(+8.37%) |
Jan 04, 2019 | 132.00 | 132.00 | 123.00 | 129.00 | 1,787 | +0.00(+0.00%) |
Jan 03, 2019 | 135.00 | 135.00 | 126.00 | 129.00 | 2,168 | -3.00(-2.27%) |