Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 189.00 | 192.00 | 168.18 | 179.94 | 4,767 | -8.76(-4.64%) |
Aug 31, 2018 | 188.70 | 188.70 | 188.70 | 0 | +9.51(+5.31%) | |
Aug 30, 2018 | 189.00 | 192.00 | 177.00 | 179.19 | 3,579 | -9.78(-5.18%) |
Aug 29, 2018 | 199.50 | 199.50 | 174.90 | 188.97 | 5,127 | +0.48(+0.25%) |
Aug 28, 2018 | 189.00 | 198.00 | 183.00 | 188.49 | 5,174 | +0.48(+0.26%) |
Aug 27, 2018 | 180.00 | 191.97 | 174.24 | 188.01 | 4,009 | +5.01(+2.74%) |
Aug 24, 2018 | 182.40 | 184.50 | 168.60 | 183.00 | 5,667 | +9.36(+5.39%) |
Aug 23, 2018 | 180.00 | 184.53 | 168.03 | 173.64 | 9,075 | -14.55(-7.73%) |
Aug 22, 2018 | 204.00 | 228.00 | 178.50 | 188.19 | 32,182 | -3.81(-1.98%) |
Aug 21, 2018 | 153.00 | 195.00 | 147.00 | 192.00 | 18,369 | +42.00(+28.00%) |
Aug 20, 2018 | 150.00 | 153.00 | 141.00 | 150.00 | 5,632 | +8.10(+5.71%) |
Aug 17, 2018 | 149.70 | 149.70 | 139.50 | 141.90 | 4,739 | +1.68(+1.20%) |
Aug 16, 2018 | 140.67 | 151.53 | 135.00 | 140.22 | 6,063 | +2.19(+1.59%) |
Aug 15, 2018 | 135.00 | 141.00 | 126.15 | 138.03 | 9,439 | +7.53(+5.77%) |
Aug 14, 2018 | 141.93 | 142.50 | 120.75 | 130.50 | 11,325 | -10.50(-7.45%) |
Aug 13, 2018 | 171.00 | 171.00 | 138.00 | 141.00 | 18,463 | -24.60(-14.86%) |
Aug 10, 2018 | 150.00 | 202.50 | 146.70 | 165.60 | 36,804 | +24.60(+17.45%) |
Aug 09, 2018 | 111.00 | 144.00 | 105.00 | 141.00 | 66,374 | -42.00(-22.95%) |
Aug 08, 2018 | 261.00 | 294.00 | 177.00 | 183.00 | 61,625 | -675.00(-78.67%) |
Aug 07, 2018 | 894.00 | 903.00 | 843.00 | 858.00 | 9,743 | -18.00(-2.05%) |
Aug 06, 2018 | 825.00 | 897.00 | 798.00 | 876.00 | 5,388 | +105.00(+13.62%) |
Aug 03, 2018 | 906.00 | 924.00 | 750.00 | 771.00 | 4,096 | -123.00(-13.76%) |
Aug 02, 2018 | 906.00 | 927.00 | 855.00 | 894.00 | 3,101 | -12.00(-1.32%) |
Aug 01, 2018 | 888.00 | 921.00 | 870.00 | 906.00 | 2,217 | +15.00(+1.68%) |
Jul 31, 2018 | 900.00 | 904.50 | 858.00 | 891.00 | 2,230 | -3.00(-0.34%) |
Jul 30, 2018 | 888.00 | 921.00 | 840.00 | 894.00 | 3,298 | +24.00(+2.76%) |
Jul 27, 2018 | 960.00 | 960.00 | 831.00 | 870.00 | 3,700 | -33.00(-3.65%) |
Jul 26, 2018 | 900.00 | 960.00 | 888.00 | 903.00 | 3,995 | +6.00(+0.67%) |
Jul 25, 2018 | 906.00 | 945.00 | 882.00 | 897.00 | 4,145 | +24.00(+2.75%) |
Jul 24, 2018 | 906.00 | 913.41 | 867.00 | 873.00 | 3,608 | -27.00(-3.00%) |
Jul 23, 2018 | 858.00 | 945.00 | 816.00 | 900.00 | 11,729 | +111.00(+14.07%) |
Jul 20, 2018 | 711.00 | 837.00 | 702.00 | 789.00 | 7,505 | +81.00(+11.44%) |
Jul 19, 2018 | 738.00 | 740.52 | 688.50 | 708.00 | 2,223 | -24.00(-3.28%) |
Jul 18, 2018 | 678.00 | 732.00 | 633.00 | 732.00 | 2,617 | +63.00(+9.42%) |
Jul 17, 2018 | 705.00 | 714.00 | 666.00 | 669.00 | 1,521 | -33.00(-4.70%) |
Jul 16, 2018 | 705.00 | 723.00 | 684.00 | 702.00 | 1,868 | +9.00(+1.30%) |
Jul 13, 2018 | 690.00 | 712.50 | 675.00 | 693.00 | 669 | +6.00(+0.87%) |
Jul 12, 2018 | 693.00 | 705.00 | 675.00 | 687.00 | 1,617 | -6.00(-0.87%) |
Jul 11, 2018 | 711.00 | 741.00 | 684.00 | 693.00 | 1,926 | -18.00(-2.53%) |
Jul 10, 2018 | 693.00 | 718.50 | 693.00 | 711.00 | 825 | +15.00(+2.16%) |
Jul 09, 2018 | 711.00 | 735.00 | 687.00 | 696.00 | 1,189 | -6.00(-0.85%) |
Jul 06, 2018 | 729.00 | 768.00 | 681.00 | 702.00 | 2,455 | -6.00(-0.85%) |
Jul 05, 2018 | 654.00 | 732.00 | 645.03 | 708.00 | 1,935 | +57.00(+8.76%) |
Jul 03, 2018 | 651.00 | 651.00 | 651.00 | 0 | +36.00(+5.85%) |