Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 105.60 | 108.40 | 103.00 | 107.60 | 1,390 | +1.60(+1.51%) |
Dec 28, 2018 | 106.40 | 110.40 | 105.60 | 106.00 | 1,070 | -0.80(-0.75%) |
Dec 27, 2018 | 106.20 | 109.80 | 101.60 | 106.80 | 1,833 | -0.80(-0.74%) |
Dec 26, 2018 | 96.80 | 110.80 | 96.00 | 107.60 | 3,493 | +11.20(+11.62%) |
Dec 24, 2018 | 92.40 | 97.40 | 89.40 | 96.40 | 1,970 | +3.60(+3.88%) |
Dec 21, 2018 | 92.80 | 108.40 | 89.00 | 92.80 | 5,860 | +1.20(+1.31%) |
Dec 20, 2018 | 96.00 | 96.00 | 88.40 | 91.60 | 10,291 | -3.80(-3.98%) |
Dec 19, 2018 | 101.00 | 101.00 | 94.50 | 95.40 | 3,544 | -6.00(-5.92%) |
Dec 18, 2018 | 101.80 | 105.00 | 99.00 | 101.40 | 6,662 | +0.60(+0.60%) |
Dec 17, 2018 | 105.80 | 108.20 | 97.20 | 100.80 | 5,273 | -4.80(-4.55%) |
Dec 14, 2018 | 110.00 | 110.40 | 103.80 | 105.60 | 3,020 | -5.20(-4.69%) |
Dec 13, 2018 | 113.60 | 117.20 | 109.20 | 110.80 | 3,287 | -6.60(-5.62%) |
Dec 12, 2018 | 113.40 | 118.80 | 112.80 | 117.40 | 3,770 | +4.20(+3.71%) |
Dec 11, 2018 | 115.80 | 115.80 | 111.06 | 113.20 | 7,430 | -1.80(-1.57%) |
Dec 10, 2018 | 119.80 | 122.40 | 112.00 | 115.00 | 4,260 | -4.20(-3.52%) |
Dec 07, 2018 | 122.40 | 125.60 | 119.00 | 119.20 | 3,500 | -2.80(-2.30%) |
Dec 06, 2018 | 126.00 | 128.80 | 120.06 | 122.00 | 4,910 | -7.20(-5.57%) |
Dec 04, 2018 | 128.40 | 134.20 | 125.60 | 129.20 | 9,580 | +1.60(+1.25%) |
Dec 03, 2018 | 130.20 | 132.80 | 126.50 | 127.60 | 3,214 | -0.40(-0.31%) |
Nov 30, 2018 | 121.60 | 129.40 | 121.00 | 128.00 | 4,240 | +7.00(+5.79%) |
Nov 29, 2018 | 120.00 | 122.80 | 118.20 | 121.00 | 3,104 | +0.80(+0.67%) |
Nov 28, 2018 | 117.60 | 121.00 | 112.90 | 120.20 | 4,919 | +4.40(+3.80%) |
Nov 27, 2018 | 118.80 | 121.70 | 115.00 | 115.80 | 2,609 | -3.20(-2.69%) |
Nov 26, 2018 | 121.00 | 122.80 | 119.00 | 119.00 | 1,911 | -0.20(-0.17%) |
Nov 23, 2018 | 120.00 | 124.94 | 117.50 | 119.20 | 465 | -1.20(-1.00%) |
Nov 21, 2018 | 120.40 | 120.40 | 120.40 | 0 | +5.40(+4.70%) | |
Nov 20, 2018 | 118.00 | 121.00 | 112.20 | 115.00 | 4,144 | -5.80(-4.80%) |
Nov 19, 2018 | 131.00 | 131.00 | 116.31 | 120.80 | 3,858 | -7.00(-5.48%) |
Nov 16, 2018 | 116.00 | 127.80 | 115.00 | 127.80 | 3,865 | +12.20(+10.55%) |
Nov 15, 2018 | 106.00 | 122.01 | 106.00 | 115.60 | 8,314 | +9.00(+8.44%) |
Nov 14, 2018 | 110.00 | 118.00 | 105.00 | 106.60 | 9,980 | -5.40(-4.82%) |
Nov 13, 2018 | 113.20 | 119.60 | 105.80 | 112.00 | 5,756 | -1.20(-1.06%) |
Nov 12, 2018 | 118.00 | 122.00 | 111.00 | 113.20 | 2,777 | -6.00(-5.03%) |
Nov 09, 2018 | 123.00 | 129.20 | 117.10 | 119.20 | 6,440 | -6.40(-5.10%) |
Nov 08, 2018 | 129.80 | 134.20 | 120.60 | 125.60 | 9,047 | -4.20(-3.24%) |
Nov 07, 2018 | 132.60 | 137.40 | 122.20 | 129.80 | 5,736 | -0.80(-0.61%) |
Nov 06, 2018 | 138.60 | 141.20 | 130.20 | 130.60 | 3,893 | -7.60(-5.50%) |
Nov 05, 2018 | 133.60 | 142.80 | 132.60 | 138.20 | 10,043 | +4.00(+2.98%) |
Nov 02, 2018 | 143.60 | 145.00 | 131.00 | 134.20 | 15,530 | +0.00(+0.00%) |
Nov 01, 2018 | 101.80 | 134.20 | 101.60 | 134.20 | 12,101 | +21.80(+19.40%) |
Oct 31, 2018 | 115.00 | 119.22 | 106.00 | 112.40 | 10,556 | -2.20(-1.92%) |
Oct 30, 2018 | 101.60 | 117.00 | 99.60 | 114.60 | 16,901 | +13.60(+13.47%) |
Oct 29, 2018 | 137.00 | 137.00 | 99.80 | 101.00 | 26,787 | -36.00(-26.28%) |
Oct 26, 2018 | 146.00 | 154.60 | 124.20 | 137.00 | 28,055 | -25.00(-15.43%) |
Oct 25, 2018 | 161.00 | 166.20 | 156.40 | 162.00 | 5,347 | +0.00(+0.00%) |
Oct 24, 2018 | 166.60 | 166.80 | 157.80 | 162.00 | 3,982 | -5.60(-3.34%) |
Oct 23, 2018 | 165.00 | 169.80 | 162.40 | 167.60 | 4,907 | -0.40(-0.24%) |
Oct 22, 2018 | 170.80 | 174.40 | 161.00 | 168.00 | 2,092 | -3.20(-1.87%) |
Oct 19, 2018 | 174.60 | 174.60 | 163.00 | 171.20 | 4,835 | -2.80(-1.61%) |
Oct 18, 2018 | 162.40 | 175.40 | 162.40 | 174.00 | 4,721 | +10.60(+6.49%) |
Oct 17, 2018 | 169.80 | 178.75 | 157.60 | 163.40 | 5,667 | -6.80(-4.00%) |
Oct 16, 2018 | 160.60 | 175.80 | 155.00 | 170.20 | 2,544 | +9.60(+5.98%) |
Oct 15, 2018 | 158.20 | 167.80 | 154.00 | 160.60 | 4,411 | +3.60(+2.29%) |
Oct 12, 2018 | 167.80 | 171.80 | 143.00 | 157.00 | 15,005 | -8.60(-5.19%) |
Oct 11, 2018 | 167.00 | 171.80 | 163.40 | 165.60 | 2,857 | -2.00(-1.19%) |
Oct 10, 2018 | 171.60 | 179.74 | 158.20 | 167.60 | 8,689 | -2.00(-1.18%) |
Oct 09, 2018 | 162.40 | 178.00 | 162.40 | 169.60 | 5,385 | +4.20(+2.54%) |
Oct 08, 2018 | 181.20 | 181.20 | 161.20 | 165.40 | 10,494 | -17.40(-9.52%) |
Oct 05, 2018 | 190.80 | 197.00 | 181.40 | 182.80 | 4,340 | -9.20(-4.79%) |
Oct 04, 2018 | 197.80 | 209.80 | 190.02 | 192.00 | 10,549 | -19.20(-9.09%) |
Oct 03, 2018 | 204.00 | 212.20 | 200.75 | 211.20 | 4,784 | +6.40(+3.12%) |
Oct 02, 2018 | 210.20 | 210.20 | 196.20 | 204.80 | 7,969 | -6.00(-2.85%) |