Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 236.00 | 240.00 | 228.00 | 234.00 | 479 | +2.00(+0.86%) |
Dec 28, 2018 | 228.00 | 236.00 | 228.00 | 232.00 | 599 | +4.00(+1.75%) |
Dec 27, 2018 | 228.00 | 240.00 | 228.00 | 228.00 | 237 | +0.00(+0.00%) |
Dec 26, 2018 | 246.96 | 246.96 | 224.00 | 228.00 | 221 | -4.00(-1.72%) |
Dec 24, 2018 | 228.00 | 236.00 | 228.00 | 232.00 | 102 | -8.00(-3.33%) |
Dec 21, 2018 | 228.00 | 248.00 | 228.00 | 240.00 | 242 | +9.76(+4.24%) |
Dec 20, 2018 | 244.00 | 247.88 | 220.00 | 230.24 | 240 | -13.76(-5.64%) |
Dec 19, 2018 | 248.00 | 248.00 | 240.00 | 244.00 | 44 | +4.00(+1.67%) |
Dec 18, 2018 | 236.04 | 248.00 | 236.04 | 240.00 | 110 | +4.00(+1.69%) |
Dec 17, 2018 | 240.00 | 248.00 | 236.00 | 236.00 | 265 | -8.00(-3.28%) |
Dec 14, 2018 | 248.00 | 248.00 | 244.00 | 244.00 | 168 | -4.00(-1.61%) |
Dec 13, 2018 | 256.00 | 259.20 | 241.16 | 248.00 | 187 | -4.00(-1.59%) |
Dec 12, 2018 | 264.04 | 268.44 | 248.00 | 252.00 | 634 | -20.00(-7.35%) |
Dec 11, 2018 | 280.00 | 288.00 | 260.00 | 272.00 | 835 | -5.36(-1.93%) |
Dec 10, 2018 | 252.00 | 296.00 | 252.00 | 277.36 | 805 | +25.36(+10.06%) |
Dec 07, 2018 | 272.00 | 272.00 | 252.00 | 252.00 | 200 | -6.12(-2.37%) |
Dec 06, 2018 | 272.00 | 272.00 | 254.00 | 258.12 | 229 | -9.88(-3.69%) |
Dec 04, 2018 | 264.00 | 268.00 | 256.00 | 268.00 | 160 | +0.00(+0.00%) |
Dec 03, 2018 | 272.00 | 272.04 | 252.80 | 268.00 | 122 | +8.00(+3.08%) |
Nov 30, 2018 | 256.00 | 276.00 | 256.00 | 260.00 | 152 | -4.00(-1.52%) |
Nov 29, 2018 | 255.20 | 272.00 | 252.04 | 264.00 | 278 | +12.00(+4.76%) |
Nov 28, 2018 | 264.40 | 268.80 | 243.12 | 252.00 | 513 | -12.48(-4.72%) |
Nov 27, 2018 | 264.00 | 269.88 | 264.00 | 264.48 | 152 | -9.96(-3.63%) |
Nov 26, 2018 | 268.04 | 275.92 | 256.00 | 274.44 | 316 | -1.56(-0.57%) |
Nov 23, 2018 | 276.00 | 280.00 | 276.00 | 276.00 | 107 | +4.20(+1.55%) |
Nov 21, 2018 | 271.80 | 271.80 | 271.80 | 0 | +11.80(+4.54%) | |
Nov 20, 2018 | 276.00 | 281.40 | 256.04 | 260.00 | 549 | -18.40(-6.61%) |
Nov 19, 2018 | 280.00 | 295.00 | 276.04 | 278.40 | 258 | -5.60(-1.97%) |
Nov 16, 2018 | 280.00 | 296.00 | 276.00 | 284.00 | 285 | -0.08(-0.03%) |
Nov 15, 2018 | 284.44 | 298.00 | 284.00 | 284.08 | 254 | +0.00(+0.00%) |
Nov 14, 2018 | 315.20 | 315.20 | 270.64 | 284.08 | 791 | -35.92(-11.23%) |
Nov 13, 2018 | 360.00 | 360.00 | 308.00 | 320.00 | 509 | -24.00(-6.98%) |
Nov 12, 2018 | 360.00 | 368.00 | 344.00 | 344.00 | 657 | -3.20(-0.92%) |
Nov 09, 2018 | 352.00 | 354.00 | 336.00 | 347.20 | 610 | +7.20(+2.12%) |
Nov 08, 2018 | 328.00 | 340.00 | 324.00 | 340.00 | 169 | +8.00(+2.41%) |
Nov 07, 2018 | 328.00 | 340.00 | 328.00 | 332.00 | 295 | +4.00(+1.22%) |
Nov 06, 2018 | 328.00 | 341.96 | 316.04 | 328.00 | 289 | +8.00(+2.50%) |
Nov 05, 2018 | 320.28 | 334.00 | 316.00 | 320.00 | 458 | +4.00(+1.27%) |
Nov 02, 2018 | 332.00 | 336.00 | 314.00 | 316.00 | 274 | -8.48(-2.61%) |
Nov 01, 2018 | 308.00 | 340.00 | 292.64 | 324.48 | 535 | +8.48(+2.68%) |
Oct 31, 2018 | 304.00 | 320.00 | 280.00 | 316.00 | 489 | +28.00(+9.72%) |
Oct 30, 2018 | 304.00 | 318.00 | 280.00 | 288.00 | 1,049 | -12.00(-4.00%) |
Oct 29, 2018 | 332.00 | 332.00 | 293.64 | 300.00 | 1,142 | -36.00(-10.71%) |
Oct 26, 2018 | 340.00 | 344.00 | 316.00 | 336.00 | 867 | -8.00(-2.33%) |
Oct 25, 2018 | 360.00 | 360.00 | 340.00 | 344.00 | 706 | +3.00(+0.88%) |
Oct 24, 2018 | 346.20 | 370.24 | 330.20 | 341.00 | 964 | -15.00(-4.21%) |
Oct 23, 2018 | 368.00 | 412.00 | 344.00 | 356.00 | 3,320 | -16.00(-4.30%) |
Oct 22, 2018 | 348.00 | 416.00 | 336.40 | 372.00 | 3,990 | +28.00(+8.14%) |
Oct 19, 2018 | 400.00 | 452.00 | 340.00 | 344.00 | 7,159 | -40.00(-10.42%) |
Oct 18, 2018 | 292.00 | 460.00 | 292.00 | 384.00 | 17,017 | +92.00(+31.51%) |
Oct 17, 2018 | 292.00 | 296.00 | 280.00 | 292.00 | 163 | +1.96(+0.68%) |
Oct 16, 2018 | 299.24 | 300.00 | 280.40 | 290.04 | 310 | -5.96(-2.01%) |
Oct 15, 2018 | 284.00 | 300.00 | 284.00 | 296.00 | 328 | +11.20(+3.93%) |
Oct 12, 2018 | 282.00 | 288.00 | 280.00 | 284.80 | 293 | +1.20(+0.42%) |
Oct 11, 2018 | 281.68 | 288.00 | 280.00 | 283.60 | 194 | -0.40(-0.14%) |
Oct 10, 2018 | 288.00 | 292.00 | 280.00 | 284.00 | 518 | -2.00(-0.70%) |
Oct 09, 2018 | 305.60 | 324.88 | 276.00 | 286.00 | 584 | -20.00(-6.54%) |
Oct 08, 2018 | 280.00 | 327.20 | 272.04 | 306.00 | 2,369 | +34.00(+12.50%) |
Oct 05, 2018 | 272.00 | 280.00 | 264.00 | 272.00 | 397 | -0.04(-0.01%) |
Oct 04, 2018 | 280.00 | 288.56 | 268.00 | 272.04 | 393 | -6.56(-2.35%) |
Oct 03, 2018 | 272.04 | 280.60 | 256.04 | 278.60 | 481 | +6.60(+2.43%) |
Oct 02, 2018 | 280.00 | 284.00 | 272.00 | 272.00 | 468 | -8.88(-3.16%) |