Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 65.10 | 66.43 | 63.00 | 65.73 | 5,738 | +0.63(+0.97%) |
Aug 29, 2019 | 67.90 | 69.99 | 63.00 | 65.10 | 10,330 | -2.10(-3.13%) |
Aug 28, 2019 | 71.40 | 72.80 | 67.20 | 67.20 | 5,334 | -2.80(-4.00%) |
Aug 27, 2019 | 69.30 | 72.10 | 68.91 | 70.00 | 4,917 | +1.90(+2.79%) |
Aug 26, 2019 | 68.60 | 69.91 | 67.20 | 68.10 | 5,267 | +0.69(+1.03%) |
Aug 23, 2019 | 73.50 | 74.20 | 67.20 | 67.41 | 10,598 | -6.79(-9.15%) |
Aug 22, 2019 | 74.20 | 75.60 | 73.50 | 74.20 | 5,522 | -1.40(-1.85%) |
Aug 21, 2019 | 75.60 | 77.70 | 74.20 | 75.60 | 9,666 | +0.70(+0.93%) |
Aug 20, 2019 | 76.30 | 76.30 | 73.50 | 74.90 | 6,525 | -0.70(-0.93%) |
Aug 19, 2019 | 75.60 | 78.40 | 72.80 | 75.60 | 10,274 | +0.00(+0.00%) |
Aug 16, 2019 | 72.80 | 77.70 | 72.10 | 75.60 | 5,914 | +3.50(+4.85%) |
Aug 15, 2019 | 75.60 | 75.60 | 71.40 | 72.10 | 5,620 | -3.50(-4.63%) |
Aug 14, 2019 | 79.80 | 80.50 | 74.20 | 75.60 | 9,186 | -4.90(-6.09%) |
Aug 13, 2019 | 78.40 | 80.50 | 76.30 | 80.50 | 12,352 | +2.80(+3.60%) |
Aug 12, 2019 | 72.10 | 79.10 | 71.40 | 77.70 | 17,911 | +4.90(+6.73%) |
Aug 09, 2019 | 73.50 | 74.20 | 69.30 | 72.80 | 11,712 | +4.90(+7.22%) |
Aug 08, 2019 | 65.80 | 68.60 | 65.80 | 67.90 | 4,898 | +2.10(+3.19%) |
Aug 07, 2019 | 64.75 | 67.17 | 64.75 | 65.80 | 4,329 | +0.00(+0.00%) |
Aug 06, 2019 | 65.80 | 68.60 | 65.80 | 65.80 | 7,268 | -1.35(-2.01%) |
Aug 05, 2019 | 68.60 | 69.30 | 65.80 | 67.15 | 6,620 | -0.76(-1.12%) |
Aug 02, 2019 | 70.00 | 70.00 | 67.20 | 67.91 | 6,352 | -1.39(-2.00%) |
Aug 01, 2019 | 68.60 | 70.70 | 65.10 | 69.30 | 25,630 | -11.20(-13.91%) |
Jul 31, 2019 | 83.30 | 84.70 | 80.50 | 80.50 | 5,938 | -1.40(-1.71%) |
Jul 30, 2019 | 79.80 | 85.75 | 79.80 | 81.90 | 3,736 | +1.40(+1.74%) |
Jul 29, 2019 | 82.60 | 84.00 | 79.80 | 80.50 | 2,430 | -2.10(-2.54%) |
Jul 26, 2019 | 85.40 | 86.80 | 81.20 | 82.60 | 3,075 | -2.10(-2.48%) |
Jul 25, 2019 | 88.20 | 88.20 | 81.20 | 84.70 | 4,623 | -1.40(-1.63%) |
Jul 24, 2019 | 81.20 | 86.10 | 76.30 | 86.10 | 9,201 | +8.40(+10.81%) |
Jul 23, 2019 | 81.90 | 83.30 | 76.30 | 77.70 | 9,668 | -3.50(-4.31%) |
Jul 22, 2019 | 84.00 | 86.38 | 79.80 | 81.20 | 6,440 | -0.70(-0.85%) |
Jul 19, 2019 | 87.50 | 89.73 | 81.90 | 81.90 | 7,335 | -7.00(-7.87%) |
Jul 18, 2019 | 87.50 | 92.40 | 81.90 | 88.90 | 15,398 | +1.40(+1.60%) |
Jul 17, 2019 | 91.00 | 91.92 | 86.80 | 87.50 | 4,551 | -2.10(-2.34%) |
Jul 16, 2019 | 96.60 | 98.00 | 86.80 | 89.60 | 18,062 | -12.60(-12.33%) |
Jul 15, 2019 | 98.70 | 107.80 | 98.00 | 102.20 | 13,578 | +4.20(+4.29%) |
Jul 12, 2019 | 101.50 | 101.98 | 96.60 | 98.00 | 4,018 | -0.70(-0.71%) |
Jul 11, 2019 | 101.50 | 102.19 | 98.00 | 98.70 | 5,091 | -2.10(-2.08%) |
Jul 10, 2019 | 102.20 | 103.60 | 98.70 | 100.80 | 5,857 | +0.70(+0.70%) |
Jul 09, 2019 | 95.90 | 109.90 | 94.50 | 100.10 | 34,944 | +9.80(+10.85%) |
Jul 08, 2019 | 88.90 | 91.00 | 87.50 | 90.30 | 3,331 | +0.70(+0.78%) |
Jul 05, 2019 | 90.30 | 91.70 | 88.20 | 89.60 | 3,385 | +0.00(+0.00%) |
Jul 03, 2019 | 86.10 | 90.30 | 86.10 | 89.60 | 4,042 | +4.90(+5.79%) |
Jul 02, 2019 | 92.40 | 94.11 | 84.00 | 84.70 | 11,787 | -6.30(-6.92%) |
Jul 01, 2019 | 95.20 | 95.20 | 91.00 | 91.00 | 4,169 | +0.00(+0.00%) |
Jun 28, 2019 | 91.00 | 93.10 | 88.90 | 91.00 | 2,420 | +0.70(+0.78%) |
Jun 27, 2019 | 90.30 | 91.00 | 87.50 | 90.30 | 2,400 | -0.70(-0.77%) |
Jun 26, 2019 | 89.60 | 93.10 | 88.20 | 91.00 | 3,384 | +2.80(+3.17%) |
Jun 25, 2019 | 88.90 | 90.30 | 87.50 | 88.20 | 1,972 | +0.00(+0.00%) |
Jun 24, 2019 | 88.90 | 90.69 | 88.20 | 88.20 | 2,704 | -1.40(-1.56%) |
Jun 21, 2019 | 91.70 | 93.10 | 88.20 | 89.60 | 3,844 | -2.80(-3.03%) |
Jun 20, 2019 | 91.70 | 93.80 | 89.60 | 92.40 | 4,275 | +0.70(+0.76%) |
Jun 19, 2019 | 96.60 | 97.30 | 91.00 | 91.70 | 3,512 | -5.60(-5.76%) |
Jun 18, 2019 | 99.40 | 101.81 | 93.10 | 97.30 | 3,723 | -2.10(-2.11%) |
Jun 17, 2019 | 96.60 | 102.20 | 94.60 | 99.40 | 2,630 | +2.10(+2.16%) |
Jun 14, 2019 | 101.50 | 101.50 | 91.70 | 97.30 | 4,278 | -5.60(-5.44%) |
Jun 13, 2019 | 102.90 | 104.30 | 98.00 | 102.90 | 3,156 | +1.40(+1.38%) |
Jun 12, 2019 | 105.00 | 105.00 | 98.00 | 101.50 | 2,382 | -1.40(-1.36%) |
Jun 11, 2019 | 102.90 | 105.70 | 95.90 | 102.90 | 3,423 | +1.40(+1.38%) |
Jun 10, 2019 | 95.20 | 102.90 | 94.50 | 101.50 | 3,922 | +7.00(+7.41%) |
Jun 07, 2019 | 89.60 | 95.90 | 88.90 | 94.50 | 5,331 | +5.60(+6.30%) |
Jun 06, 2019 | 94.50 | 94.50 | 88.90 | 88.90 | 3,530 | -4.90(-5.22%) |
Jun 05, 2019 | 104.30 | 104.30 | 87.50 | 93.80 | 11,422 | -9.10(-8.84%) |
Jun 04, 2019 | 104.30 | 105.00 | 100.80 | 102.90 | 3,017 | -1.40(-1.34%) |
Jun 03, 2019 | 105.70 | 108.50 | 102.20 | 104.30 | 2,103 | -1.40(-1.32%) |
May 31, 2019 | 105.00 | 107.10 | 100.80 | 105.70 | 3,981 | +0.70(+0.67%) |
May 30, 2019 | 98.70 | 107.10 | 98.70 | 105.00 | 3,770 | +4.20(+4.17%) |
May 29, 2019 | 105.00 | 105.70 | 93.31 | 100.80 | 6,738 | -3.50(-3.36%) |
May 28, 2019 | 105.70 | 108.50 | 102.20 | 104.30 | 4,289 | -0.70(-0.67%) |
May 24, 2019 | 107.10 | 112.00 | 104.30 | 105.00 | 6,785 | -0.70(-0.66%) |
May 23, 2019 | 113.40 | 113.40 | 105.00 | 105.70 | 5,643 | -7.70(-6.79%) |
May 22, 2019 | 112.00 | 114.80 | 107.10 | 113.40 | 2,319 | +1.40(+1.25%) |
May 21, 2019 | 112.00 | 118.99 | 105.00 | 112.00 | 13,952 | -15.40(-12.09%) |
May 20, 2019 | 131.60 | 131.60 | 115.50 | 127.40 | 12,268 | -5.60(-4.21%) |
May 17, 2019 | 128.80 | 134.40 | 128.10 | 133.00 | 2,638 | +4.20(+3.26%) |
May 16, 2019 | 130.90 | 132.30 | 128.10 | 128.80 | 5,220 | -3.50(-2.65%) |
May 15, 2019 | 134.40 | 136.23 | 131.60 | 132.30 | 2,298 | -4.20(-3.08%) |
May 14, 2019 | 131.60 | 136.50 | 128.10 | 136.50 | 3,362 | +6.30(+4.84%) |
May 13, 2019 | 133.00 | 137.20 | 129.50 | 130.20 | 3,968 | -7.00(-5.10%) |
May 10, 2019 | 144.20 | 145.60 | 129.51 | 137.20 | 10,580 | -14.00(-9.26%) |
May 09, 2019 | 157.50 | 162.40 | 149.10 | 151.20 | 5,394 | -4.90(-3.14%) |
May 08, 2019 | 145.60 | 156.10 | 144.20 | 156.10 | 7,826 | +10.50(+7.21%) |
May 07, 2019 | 141.40 | 146.30 | 139.30 | 145.60 | 2,564 | +3.50(+2.46%) |
May 06, 2019 | 147.70 | 147.70 | 141.40 | 142.10 | 4,047 | -2.80(-1.93%) |
May 03, 2019 | 142.80 | 147.70 | 141.40 | 144.90 | 3,378 | +0.00(+0.00%) |
May 02, 2019 | 146.30 | 146.30 | 141.40 | 144.90 | 1,731 | -2.10(-1.43%) |
May 01, 2019 | 144.20 | 147.70 | 140.00 | 147.00 | 4,160 | +3.50(+2.44%) |
Apr 30, 2019 | 144.90 | 146.69 | 141.40 | 143.50 | 2,934 | -0.70(-0.49%) |
Apr 29, 2019 | 143.50 | 148.40 | 141.40 | 144.20 | 3,165 | +0.70(+0.49%) |
Apr 26, 2019 | 141.40 | 145.60 | 138.07 | 143.50 | 4,565 | +2.10(+1.49%) |
Apr 25, 2019 | 138.60 | 141.40 | 133.00 | 141.40 | 7,520 | +3.50(+2.54%) |
Apr 24, 2019 | 133.00 | 142.80 | 130.90 | 137.90 | 4,702 | +5.60(+4.23%) |
Apr 23, 2019 | 133.70 | 134.65 | 130.90 | 132.30 | 4,900 | -3.50(-2.58%) |
Apr 22, 2019 | 134.40 | 136.50 | 133.00 | 135.80 | 2,909 | +1.40(+1.04%) |
Apr 18, 2019 | 134.40 | 136.50 | 133.00 | 134.40 | 3,842 | +0.70(+0.52%) |
Apr 17, 2019 | 136.50 | 140.00 | 133.70 | 133.70 | 3,213 | -4.90(-3.54%) |
Apr 16, 2019 | 139.30 | 141.40 | 135.10 | 138.60 | 2,799 | +0.00(+0.00%) |
Apr 15, 2019 | 140.00 | 142.10 | 133.70 | 138.60 | 2,948 | -1.40(-1.00%) |
Apr 12, 2019 | 142.80 | 144.20 | 135.21 | 140.00 | 5,857 | -4.20(-2.91%) |
Apr 11, 2019 | 135.10 | 150.50 | 133.70 | 144.20 | 6,667 | +9.80(+7.29%) |
Apr 10, 2019 | 139.30 | 140.00 | 130.20 | 134.40 | 9,830 | -4.90(-3.52%) |
Apr 09, 2019 | 141.40 | 141.40 | 138.60 | 139.30 | 3,962 | -0.70(-0.50%) |
Apr 08, 2019 | 140.00 | 142.80 | 138.60 | 140.00 | 4,032 | +0.00(+0.00%) |
Apr 05, 2019 | 144.90 | 147.00 | 140.00 | 140.00 | 6,570 | -4.90(-3.38%) |
Apr 04, 2019 | 142.80 | 147.00 | 142.80 | 144.90 | 2,181 | +0.70(+0.49%) |
Apr 03, 2019 | 148.40 | 150.50 | 142.80 | 144.20 | 3,552 | -3.50(-2.37%) |
Apr 02, 2019 | 147.70 | 149.80 | 141.40 | 147.70 | 7,516 | +0.70(+0.48%) |
Apr 01, 2019 | 149.10 | 150.50 | 146.30 | 147.00 | 3,020 | -0.70(-0.47%) |
Mar 29, 2019 | 148.40 | 150.50 | 144.90 | 147.70 | 2,142 | +0.70(+0.48%) |
Mar 28, 2019 | 142.80 | 156.80 | 142.80 | 147.00 | 7,453 | +5.60(+3.96%) |
Mar 27, 2019 | 144.20 | 144.90 | 140.70 | 141.40 | 5,289 | -2.10(-1.46%) |
Mar 26, 2019 | 144.20 | 148.40 | 142.80 | 143.50 | 8,742 | -1.40(-0.97%) |
Mar 25, 2019 | 147.70 | 148.40 | 138.60 | 144.90 | 11,894 | -4.90(-3.27%) |
Mar 22, 2019 | 157.50 | 157.50 | 149.80 | 149.80 | 6,170 | -8.40(-5.31%) |
Mar 21, 2019 | 162.40 | 162.40 | 153.30 | 158.20 | 6,659 | -4.20(-2.59%) |
Mar 20, 2019 | 163.10 | 165.90 | 157.50 | 162.40 | 8,242 | +0.70(+0.43%) |
Mar 19, 2019 | 163.10 | 165.20 | 151.90 | 161.70 | 17,472 | -5.60(-3.35%) |
Mar 18, 2019 | 182.00 | 188.30 | 164.50 | 167.30 | 16,615 | -22.40(-11.81%) |
Mar 15, 2019 | 203.00 | 205.10 | 182.00 | 189.70 | 16,124 | -7.70(-3.90%) |
Mar 14, 2019 | 200.90 | 200.90 | 192.50 | 197.40 | 6,999 | +0.70(+0.36%) |
Mar 13, 2019 | 201.60 | 201.60 | 193.90 | 196.70 | 3,806 | -2.80(-1.40%) |
Mar 12, 2019 | 201.60 | 201.60 | 196.00 | 199.50 | 2,654 | -2.10(-1.04%) |
Mar 11, 2019 | 189.00 | 201.60 | 186.90 | 201.60 | 2,650 | +11.20(+5.88%) |
Mar 08, 2019 | 189.00 | 193.90 | 180.60 | 190.40 | 4,470 | +2.10(+1.12%) |
Mar 07, 2019 | 189.00 | 193.20 | 185.50 | 188.30 | 3,371 | -1.40(-0.74%) |
Mar 06, 2019 | 193.20 | 196.70 | 189.00 | 189.70 | 4,140 | -9.80(-4.91%) |
Mar 05, 2019 | 193.20 | 201.60 | 189.00 | 199.50 | 4,603 | +7.00(+3.64%) |
Mar 04, 2019 | 201.60 | 205.80 | 192.50 | 192.50 | 6,167 | -10.50(-5.17%) |
Mar 01, 2019 | 207.20 | 208.60 | 194.60 | 203.00 | 8,061 | -4.20(-2.03%) |
Feb 28, 2019 | 215.60 | 215.60 | 205.10 | 207.20 | 5,596 | -7.00(-3.27%) |
Feb 27, 2019 | 210.00 | 219.80 | 206.50 | 214.20 | 9,493 | -11.20(-4.97%) |
Feb 26, 2019 | 221.90 | 230.30 | 220.50 | 225.40 | 3,708 | +3.50(+1.58%) |
Feb 25, 2019 | 224.70 | 229.56 | 218.40 | 221.90 | 7,619 | +0.00(+0.00%) |
Feb 22, 2019 | 221.20 | 222.60 | 217.70 | 221.90 | 3,825 | +2.80(+1.28%) |
Feb 21, 2019 | 217.00 | 220.15 | 217.00 | 219.10 | 2,736 | +0.00(+0.00%) |
Feb 20, 2019 | 212.10 | 222.60 | 212.10 | 219.10 | 6,752 | +7.00(+3.30%) |
Feb 19, 2019 | 217.00 | 219.10 | 210.70 | 212.10 | 2,466 | -6.30(-2.88%) |
Feb 15, 2019 | 217.00 | 220.50 | 204.40 | 218.40 | 7,985 | +1.40(+0.65%) |
Feb 14, 2019 | 216.30 | 219.10 | 215.60 | 217.00 | 1,740 | -0.70(-0.32%) |
Feb 13, 2019 | 219.80 | 220.50 | 214.90 | 217.70 | 2,341 | -0.70(-0.32%) |
Feb 12, 2019 | 215.60 | 220.50 | 212.10 | 218.40 | 3,559 | +4.20(+1.96%) |
Feb 11, 2019 | 214.20 | 217.48 | 210.70 | 214.20 | 2,741 | +0.00(+0.00%) |
Feb 08, 2019 | 214.20 | 215.60 | 207.90 | 214.20 | 3,038 | +0.00(+0.00%) |
Feb 07, 2019 | 213.50 | 216.30 | 203.00 | 214.20 | 5,760 | -1.40(-0.65%) |
Feb 06, 2019 | 218.40 | 218.40 | 213.50 | 215.60 | 2,346 | -0.70(-0.32%) |
Feb 05, 2019 | 218.40 | 222.60 | 216.30 | 216.30 | 3,455 | -2.10(-0.96%) |
Feb 04, 2019 | 215.60 | 219.80 | 214.90 | 218.40 | 3,278 | +4.90(+2.30%) |
Feb 01, 2019 | 212.10 | 220.50 | 210.70 | 213.50 | 2,522 | -1.40(-0.65%) |
Jan 31, 2019 | 216.30 | 223.30 | 212.10 | 214.90 | 3,859 | -1.40(-0.65%) |
Jan 30, 2019 | 219.80 | 223.30 | 214.20 | 216.30 | 5,104 | -2.80(-1.28%) |
Jan 29, 2019 | 219.80 | 227.50 | 217.00 | 219.10 | 5,728 | -2.10(-0.95%) |
Jan 28, 2019 | 212.80 | 227.50 | 203.70 | 221.20 | 8,025 | +5.60(+2.60%) |
Jan 25, 2019 | 204.40 | 218.40 | 203.00 | 215.60 | 9,488 | +11.90(+5.84%) |
Jan 24, 2019 | 200.90 | 208.60 | 200.20 | 203.70 | 4,189 | +2.80(+1.39%) |
Jan 23, 2019 | 195.30 | 203.70 | 192.50 | 200.90 | 4,767 | +3.50(+1.77%) |
Jan 22, 2019 | 199.50 | 200.54 | 189.70 | 197.40 | 4,279 | -4.20(-2.08%) |
Jan 18, 2019 | 204.40 | 206.50 | 196.70 | 201.60 | 6,542 | +0.00(+0.00%) |
Jan 17, 2019 | 206.50 | 206.50 | 190.40 | 201.60 | 28,775 | +17.50(+9.51%) |
Jan 16, 2019 | 176.40 | 184.10 | 175.00 | 184.10 | 6,464 | +8.40(+4.78%) |
Jan 15, 2019 | 175.00 | 177.80 | 171.50 | 175.70 | 2,728 | +3.50(+2.03%) |
Jan 14, 2019 | 178.50 | 180.60 | 171.50 | 172.20 | 2,254 | -5.60(-3.15%) |
Jan 11, 2019 | 175.70 | 179.90 | 175.00 | 177.80 | 1,762 | +1.40(+0.79%) |
Jan 10, 2019 | 177.10 | 178.50 | 171.50 | 176.40 | 2,425 | +1.40(+0.80%) |
Jan 09, 2019 | 175.00 | 178.50 | 171.50 | 175.00 | 2,948 | +0.00(+0.00%) |
Jan 08, 2019 | 172.20 | 179.13 | 171.50 | 175.00 | 4,263 | +4.90(+2.88%) |
Jan 07, 2019 | 172.90 | 178.50 | 167.30 | 170.10 | 5,517 | -1.40(-0.82%) |
Jan 04, 2019 | 165.90 | 175.00 | 164.50 | 171.50 | 6,242 | +7.70(+4.70%) |
Jan 03, 2019 | 167.30 | 171.32 | 161.70 | 163.80 | 3,721 | -3.50(-2.09%) |
Jan 02, 2019 | 157.50 | 174.30 | 156.10 | 167.30 | 5,882 | +9.80(+6.22%) |
Dec 31, 2018 | 154.00 | 159.60 | 146.30 | 157.50 | 10,038 | +10.50(+7.14%) |
Dec 28, 2018 | 152.60 | 157.50 | 144.20 | 147.00 | 8,710 | -5.60(-3.67%) |
Dec 27, 2018 | 151.20 | 167.30 | 148.40 | 152.60 | 7,332 | +0.70(+0.46%) |
Dec 26, 2018 | 152.60 | 159.31 | 147.00 | 151.90 | 6,639 | -1.40(-0.91%) |
Dec 24, 2018 | 153.30 | 157.50 | 148.40 | 153.30 | 2,368 | -2.80(-1.79%) |
Dec 21, 2018 | 170.10 | 170.10 | 155.40 | 156.10 | 3,954 | -11.20(-6.69%) |
Dec 20, 2018 | 157.50 | 171.50 | 140.70 | 167.30 | 27,944 | +8.40(+5.29%) |
Dec 19, 2018 | 175.00 | 177.05 | 157.50 | 158.90 | 13,378 | -14.00(-8.10%) |
Dec 18, 2018 | 180.60 | 186.90 | 169.75 | 172.90 | 8,355 | -9.10(-5.00%) |
Dec 17, 2018 | 198.80 | 198.80 | 179.20 | 182.00 | 6,688 | -14.70(-7.47%) |
Dec 14, 2018 | 199.50 | 202.30 | 189.70 | 196.70 | 6,301 | -5.60(-2.77%) |
Dec 13, 2018 | 205.80 | 210.00 | 199.50 | 202.30 | 5,492 | -1.40(-0.69%) |
Dec 12, 2018 | 205.10 | 209.34 | 200.91 | 203.70 | 3,548 | -1.40(-0.68%) |
Dec 11, 2018 | 199.50 | 206.50 | 196.00 | 205.10 | 3,840 | +6.30(+3.17%) |
Dec 10, 2018 | 203.00 | 210.70 | 196.00 | 198.80 | 6,661 | +0.70(+0.35%) |
Dec 07, 2018 | 203.00 | 205.80 | 196.70 | 198.10 | 7,091 | +2.80(+1.43%) |
Dec 06, 2018 | 196.00 | 220.50 | 193.90 | 195.30 | 11,247 | -2.80(-1.41%) |
Dec 04, 2018 | 203.70 | 211.40 | 198.10 | 198.10 | 3,734 | -4.20(-2.08%) |
Dec 03, 2018 | 215.60 | 217.00 | 197.40 | 202.30 | 4,418 | -11.20(-5.25%) |
Nov 30, 2018 | 193.90 | 219.80 | 193.90 | 213.50 | 6,690 | +19.60(+10.11%) |
Nov 29, 2018 | 193.20 | 199.50 | 190.40 | 193.90 | 2,821 | +1.40(+0.73%) |
Nov 28, 2018 | 189.00 | 198.10 | 185.57 | 192.50 | 4,310 | +7.00(+3.77%) |
Nov 27, 2018 | 179.90 | 190.75 | 174.30 | 185.50 | 3,809 | +4.90(+2.71%) |
Nov 26, 2018 | 181.30 | 184.10 | 176.40 | 180.60 | 2,637 | +1.40(+0.78%) |
Nov 23, 2018 | 176.40 | 186.90 | 176.40 | 179.20 | 2,078 | +0.70(+0.39%) |
Nov 21, 2018 | 178.50 | 178.50 | 178.50 | 0 | +6.30(+3.66%) | |
Nov 20, 2018 | 173.60 | 182.00 | 168.70 | 172.20 | 4,493 | -2.80(-1.60%) |
Nov 19, 2018 | 182.00 | 182.00 | 173.32 | 175.00 | 4,282 | -7.00(-3.85%) |
Nov 16, 2018 | 192.50 | 194.60 | 182.00 | 182.00 | 3,108 | -12.60(-6.47%) |
Nov 15, 2018 | 175.00 | 200.90 | 172.27 | 194.60 | 7,546 | +19.60(+11.20%) |
Nov 14, 2018 | 182.00 | 182.70 | 170.10 | 175.00 | 3,251 | -4.90(-2.72%) |
Nov 13, 2018 | 175.00 | 181.30 | 172.20 | 179.90 | 4,158 | -3.50(-1.91%) |
Nov 12, 2018 | 175.00 | 183.40 | 163.10 | 183.40 | 13,150 | -11.20(-5.76%) |
Nov 09, 2018 | 199.50 | 200.90 | 190.40 | 194.60 | 4,468 | -4.90(-2.46%) |
Nov 08, 2018 | 205.10 | 211.40 | 199.50 | 199.50 | 2,945 | -4.20(-2.06%) |
Nov 07, 2018 | 196.00 | 207.20 | 193.90 | 203.70 | 3,957 | +6.30(+3.19%) |
Nov 06, 2018 | 199.50 | 200.20 | 189.70 | 197.40 | 2,772 | -2.80(-1.40%) |
Nov 05, 2018 | 192.50 | 203.00 | 192.50 | 200.20 | 5,170 | +9.10(+4.76%) |
Nov 02, 2018 | 189.00 | 200.90 | 186.20 | 191.10 | 7,177 | +1.40(+0.74%) |
Nov 01, 2018 | 182.00 | 193.90 | 179.20 | 189.70 | 4,220 | +10.50(+5.86%) |
Oct 31, 2018 | 181.30 | 187.60 | 175.00 | 179.20 | 6,466 | -2.80(-1.54%) |
Oct 30, 2018 | 182.00 | 188.30 | 178.50 | 182.00 | 4,031 | -2.10(-1.14%) |
Oct 29, 2018 | 196.00 | 196.00 | 177.10 | 184.10 | 5,591 | -10.50(-5.40%) |
Oct 26, 2018 | 196.00 | 200.90 | 189.70 | 194.60 | 5,760 | -5.60(-2.80%) |
Oct 25, 2018 | 200.20 | 200.82 | 195.30 | 200.20 | 3,711 | -0.70(-0.35%) |
Oct 24, 2018 | 207.90 | 207.90 | 192.50 | 200.90 | 6,190 | -7.00(-3.37%) |
Oct 23, 2018 | 196.00 | 208.60 | 186.20 | 207.90 | 6,750 | +8.40(+4.21%) |
Oct 22, 2018 | 205.10 | 205.80 | 194.99 | 199.50 | 4,246 | -5.60(-2.73%) |
Oct 19, 2018 | 219.10 | 221.20 | 204.40 | 205.10 | 8,055 | -14.00(-6.39%) |
Oct 18, 2018 | 210.00 | 228.90 | 203.70 | 219.10 | 6,539 | +9.80(+4.68%) |
Oct 17, 2018 | 203.00 | 210.00 | 196.70 | 209.30 | 3,757 | +6.30(+3.10%) |
Oct 16, 2018 | 196.00 | 206.50 | 192.50 | 203.00 | 4,572 | +7.70(+3.94%) |
Oct 15, 2018 | 199.50 | 199.50 | 188.30 | 195.30 | 7,324 | -4.20(-2.11%) |
Oct 12, 2018 | 198.80 | 203.00 | 196.70 | 199.50 | 4,654 | +2.80(+1.42%) |
Oct 11, 2018 | 200.90 | 206.50 | 196.70 | 196.70 | 6,890 | -6.30(-3.10%) |
Oct 10, 2018 | 212.10 | 214.90 | 200.20 | 203.00 | 8,993 | -10.50(-4.92%) |
Oct 09, 2018 | 215.60 | 217.70 | 207.90 | 213.50 | 5,486 | -3.50(-1.61%) |
Oct 08, 2018 | 216.30 | 217.00 | 203.00 | 217.00 | 9,341 | +0.00(+0.00%) |
Oct 05, 2018 | 216.30 | 219.80 | 213.50 | 217.00 | 5,911 | -0.70(-0.32%) |
Oct 04, 2018 | 224.00 | 225.40 | 212.10 | 217.70 | 9,137 | -4.90(-2.20%) |
Oct 03, 2018 | 222.60 | 228.90 | 217.70 | 222.60 | 9,828 | -0.70(-0.31%) |
Oct 02, 2018 | 223.30 | 231.70 | 213.50 | 223.30 | 9,318 | -1.40(-0.62%) |
Oct 01, 2018 | 245.00 | 245.00 | 215.60 | 224.70 | 26,130 | -20.30(-8.29%) |
Sep 28, 2018 | 273.00 | 276.50 | 225.75 | 245.00 | 64,654 | -37.10(-13.15%) |
Sep 27, 2018 | 280.00 | 297.50 | 266.00 | 282.10 | 32,447 | -1.40(-0.49%) |
Sep 26, 2018 | 269.50 | 297.50 | 262.50 | 283.50 | 55,985 | +21.00(+8.00%) |
Sep 25, 2018 | 252.00 | 269.50 | 248.50 | 262.50 | 41,209 | +17.50(+7.14%) |
Sep 24, 2018 | 210.00 | 252.00 | 210.00 | 245.00 | 29,955 | +28.00(+12.90%) |
Sep 21, 2018 | 217.00 | 217.00 | 203.00 | 217.00 | 27,831 | +3.50(+1.64%) |
Sep 20, 2018 | 203.00 | 213.50 | 203.00 | 213.50 | 6,232 | +7.00(+3.39%) |
Sep 19, 2018 | 206.50 | 213.50 | 203.00 | 206.50 | 6,813 | -3.50(-1.67%) |
Sep 18, 2018 | 210.00 | 217.00 | 199.50 | 210.00 | 10,269 | -3.50(-1.64%) |
Sep 17, 2018 | 213.50 | 217.00 | 210.00 | 213.50 | 5,249 | +0.00(+0.00%) |
Sep 14, 2018 | 217.00 | 219.10 | 210.00 | 213.50 | 4,442 | -7.00(-3.17%) |
Sep 13, 2018 | 217.00 | 220.50 | 213.50 | 220.50 | 4,201 | +7.00(+3.28%) |
Sep 12, 2018 | 210.00 | 213.50 | 206.50 | 213.50 | 4,102 | +7.00(+3.39%) |
Sep 11, 2018 | 220.50 | 221.90 | 206.50 | 206.50 | 6,452 | -14.00(-6.35%) |
Sep 10, 2018 | 217.00 | 227.50 | 213.50 | 220.50 | 12,062 | +7.00(+3.28%) |
Sep 07, 2018 | 206.50 | 224.70 | 204.75 | 213.50 | 13,010 | +7.00(+3.39%) |
Sep 06, 2018 | 199.50 | 210.00 | 198.10 | 206.50 | 9,712 | +7.00(+3.51%) |
Sep 05, 2018 | 203.00 | 203.00 | 189.00 | 199.50 | 23,193 | +0.00(+0.00%) |