Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 204.00 | 204.00 | 189.00 | 192.00 | 3,721 | -3.00(-1.54%) |
Nov 29, 2018 | 189.00 | 195.00 | 186.00 | 195.00 | 2,824 | +6.00(+3.17%) |
Nov 28, 2018 | 186.00 | 195.00 | 180.00 | 189.00 | 3,847 | +1.50(+0.80%) |
Nov 27, 2018 | 203.37 | 204.00 | 186.00 | 187.50 | 5,467 | -10.50(-5.30%) |
Nov 26, 2018 | 171.00 | 212.70 | 171.00 | 198.00 | 20,205 | +24.00(+13.79%) |
Nov 23, 2018 | 173.10 | 175.50 | 165.00 | 174.00 | 755 | +0.60(+0.35%) |
Nov 21, 2018 | 173.40 | 173.40 | 173.40 | 0 | +11.10(+6.84%) | |
Nov 20, 2018 | 167.91 | 176.22 | 159.00 | 162.30 | 1,736 | -10.32(-5.98%) |
Nov 19, 2018 | 177.00 | 177.33 | 169.56 | 172.62 | 2,246 | -1.38(-0.79%) |
Nov 16, 2018 | 177.00 | 183.00 | 165.00 | 174.00 | 2,778 | +3.30(+1.93%) |
Nov 15, 2018 | 168.00 | 180.00 | 159.00 | 170.70 | 2,216 | +2.40(+1.43%) |
Nov 14, 2018 | 171.00 | 176.37 | 168.00 | 168.30 | 2,329 | -6.99(-3.99%) |
Nov 13, 2018 | 174.90 | 181.83 | 171.00 | 175.29 | 2,085 | -4.71(-2.62%) |
Nov 12, 2018 | 174.00 | 180.00 | 168.00 | 180.00 | 3,204 | +9.00(+5.26%) |
Nov 09, 2018 | 180.00 | 183.00 | 165.00 | 171.00 | 3,884 | -8.94(-4.97%) |
Nov 08, 2018 | 165.00 | 198.00 | 158.67 | 179.94 | 19,639 | +19.56(+12.20%) |
Nov 07, 2018 | 171.03 | 212.70 | 153.99 | 160.38 | 25,064 | +13.50(+9.19%) |
Nov 06, 2018 | 162.00 | 165.00 | 144.00 | 146.88 | 2,794 | -10.11(-6.44%) |
Nov 05, 2018 | 141.00 | 158.58 | 138.00 | 156.99 | 3,218 | +18.99(+13.76%) |
Nov 02, 2018 | 138.00 | 144.00 | 135.00 | 138.00 | 1,521 | +0.00(+0.00%) |
Nov 01, 2018 | 135.00 | 138.00 | 132.00 | 138.00 | 1,994 | +0.00(+0.00%) |
Oct 31, 2018 | 138.00 | 142.62 | 132.00 | 138.00 | 2,246 | +3.00(+2.22%) |
Oct 30, 2018 | 136.20 | 136.77 | 129.00 | 135.00 | 1,485 | -2.04(-1.49%) |
Oct 29, 2018 | 138.00 | 142.02 | 131.40 | 137.04 | 1,716 | +2.04(+1.51%) |
Oct 26, 2018 | 144.00 | 147.00 | 135.00 | 135.00 | 1,521 | -6.12(-4.34%) |
Oct 25, 2018 | 139.80 | 148.47 | 136.50 | 141.12 | 1,504 | -1.62(-1.13%) |
Oct 24, 2018 | 147.00 | 156.00 | 135.45 | 142.74 | 3,210 | +3.21(+2.30%) |
Oct 23, 2018 | 129.03 | 144.00 | 129.03 | 139.53 | 3,575 | +7.50(+5.68%) |
Oct 22, 2018 | 136.47 | 139.17 | 127.20 | 132.03 | 2,445 | +0.93(+0.71%) |
Oct 19, 2018 | 125.40 | 139.50 | 123.30 | 131.10 | 4,563 | +5.73(+4.57%) |
Oct 18, 2018 | 130.23 | 137.94 | 123.12 | 125.37 | 3,738 | -9.54(-7.07%) |
Oct 17, 2018 | 140.37 | 140.37 | 132.00 | 134.91 | 2,200 | -5.46(-3.89%) |
Oct 16, 2018 | 138.00 | 146.25 | 130.50 | 140.37 | 4,515 | +7.41(+5.57%) |
Oct 15, 2018 | 149.70 | 150.00 | 126.00 | 132.96 | 4,604 | -11.04(-7.67%) |
Oct 12, 2018 | 153.00 | 156.00 | 144.00 | 144.00 | 1,954 | +0.00(+0.00%) |
Oct 11, 2018 | 149.22 | 152.64 | 139.50 | 144.00 | 3,306 | -4.98(-3.34%) |
Oct 10, 2018 | 153.00 | 161.10 | 147.00 | 148.98 | 3,827 | -7.05(-4.52%) |
Oct 09, 2018 | 153.00 | 164.10 | 150.90 | 156.03 | 2,316 | +3.00(+1.96%) |
Oct 08, 2018 | 165.00 | 168.00 | 147.60 | 153.03 | 7,778 | -17.97(-10.51%) |
Oct 05, 2018 | 210.00 | 225.00 | 165.00 | 171.00 | 27,153 | -3.00(-1.72%) |
Oct 04, 2018 | 150.00 | 180.00 | 147.00 | 174.00 | 9,898 | +18.30(+11.75%) |
Oct 03, 2018 | 149.37 | 156.00 | 138.00 | 155.70 | 8,022 | +13.20(+9.26%) |
Oct 02, 2018 | 154.53 | 155.70 | 141.00 | 142.50 | 4,307 | -12.03(-7.78%) |
Oct 01, 2018 | 153.78 | 157.89 | 148.44 | 154.53 | 3,599 | +2.13(+1.40%) |
Sep 28, 2018 | 150.00 | 156.00 | 145.50 | 152.40 | 2,512 | +5.40(+3.67%) |
Sep 27, 2018 | 153.00 | 156.00 | 147.00 | 147.00 | 5,952 | -11.40(-7.20%) |
Sep 26, 2018 | 157.80 | 162.00 | 153.00 | 158.40 | 2,572 | +0.15(+0.09%) |
Sep 25, 2018 | 159.00 | 163.80 | 150.00 | 158.25 | 6,607 | +1.38(+0.88%) |
Sep 24, 2018 | 171.06 | 175.47 | 150.00 | 156.87 | 5,626 | -5.13(-3.17%) |
Sep 21, 2018 | 156.00 | 174.00 | 147.00 | 162.00 | 9,701 | +7.53(+4.87%) |
Sep 20, 2018 | 149.25 | 154.74 | 141.00 | 154.47 | 3,400 | +5.25(+3.52%) |
Sep 19, 2018 | 165.00 | 165.00 | 147.00 | 149.22 | 4,030 | -6.78(-4.35%) |
Sep 18, 2018 | 174.00 | 173.70 | 153.96 | 156.00 | 2,836 | -10.50(-6.31%) |
Sep 17, 2018 | 174.00 | 177.87 | 159.45 | 166.50 | 2,750 | -6.90(-3.98%) |
Sep 14, 2018 | 173.10 | 179.10 | 166.50 | 173.40 | 5,410 | -4.83(-2.71%) |
Sep 13, 2018 | 153.00 | 180.00 | 153.00 | 178.23 | 5,118 | +24.00(+15.56%) |
Sep 12, 2018 | 153.00 | 156.00 | 145.20 | 154.23 | 3,848 | +2.37(+1.56%) |
Sep 11, 2018 | 162.00 | 166.50 | 151.08 | 151.86 | 4,323 | -5.67(-3.60%) |
Sep 10, 2018 | 163.47 | 174.00 | 157.50 | 157.53 | 1,544 | -2.07(-1.30%) |
Sep 07, 2018 | 165.00 | 176.70 | 157.50 | 159.60 | 3,288 | -3.93(-2.40%) |
Sep 06, 2018 | 150.00 | 170.10 | 150.00 | 163.53 | 3,912 | +1.53(+0.94%) |
Sep 05, 2018 | 177.00 | 179.70 | 153.00 | 162.00 | 8,060 | -17.94(-9.97%) |