Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 120.30 | 125.70 | 117.30 | 118.50 | 467 | -1.50(-1.25%) |
Sep 27, 2018 | 118.65 | 126.00 | 118.50 | 120.00 | 1,804 | -0.15(-0.12%) |
Sep 26, 2018 | 118.20 | 128.10 | 118.20 | 120.15 | 1,239 | +0.15(+0.13%) |
Sep 25, 2018 | 117.30 | 129.00 | 115.56 | 120.00 | 1,514 | +1.50(+1.27%) |
Sep 24, 2018 | 122.97 | 126.00 | 117.00 | 118.50 | 1,024 | -7.50(-5.95%) |
Sep 21, 2018 | 129.00 | 130.50 | 120.00 | 126.00 | 582 | +2.52(+2.04%) |
Sep 20, 2018 | 129.00 | 130.47 | 120.00 | 123.48 | 933 | +3.48(+2.90%) |
Sep 19, 2018 | 117.00 | 123.00 | 114.00 | 120.00 | 998 | +6.00(+5.26%) |
Sep 18, 2018 | 117.00 | 120.00 | 114.00 | 114.00 | 1,100 | -1.02(-0.89%) |
Sep 17, 2018 | 116.64 | 117.60 | 114.00 | 115.02 | 669 | -0.48(-0.42%) |
Sep 14, 2018 | 117.00 | 121.80 | 115.50 | 115.50 | 660 | -3.90(-3.27%) |
Sep 13, 2018 | 118.86 | 124.50 | 117.00 | 119.40 | 1,522 | -0.60(-0.50%) |
Sep 12, 2018 | 121.50 | 134.97 | 117.90 | 120.00 | 5,017 | +2.61(+2.22%) |
Sep 11, 2018 | 120.00 | 122.10 | 117.00 | 117.39 | 1,091 | -2.61(-2.17%) |
Sep 10, 2018 | 126.00 | 126.00 | 120.00 | 120.00 | 820 | -6.00(-4.76%) |
Sep 07, 2018 | 129.00 | 129.00 | 120.00 | 126.00 | 511 | -2.55(-1.98%) |
Sep 06, 2018 | 116.70 | 132.00 | 116.70 | 128.55 | 1,033 | +8.58(+7.15%) |
Sep 05, 2018 | 114.30 | 120.00 | 114.30 | 119.97 | 839 | -0.06(-0.05%) |
Sep 04, 2018 | 123.15 | 125.13 | 118.50 | 120.03 | 778 | +0.06(+0.05%) |
Aug 31, 2018 | 119.97 | 119.97 | 119.97 | 0 | +2.97(+2.54%) | |
Aug 30, 2018 | 123.00 | 126.00 | 114.00 | 117.00 | 1,184 | -3.00(-2.50%) |
Aug 29, 2018 | 126.00 | 126.00 | 120.00 | 120.00 | 979 | -4.50(-3.61%) |
Aug 28, 2018 | 120.45 | 127.50 | 120.00 | 124.50 | 1,005 | +0.00(+0.00%) |
Aug 27, 2018 | 127.41 | 129.27 | 121.50 | 124.50 | 1,572 | -6.00(-4.60%) |
Aug 24, 2018 | 132.00 | 132.00 | 126.60 | 130.50 | 1,424 | -1.50(-1.14%) |
Aug 23, 2018 | 150.00 | 150.00 | 126.00 | 132.00 | 3,621 | -10.50(-7.37%) |
Aug 22, 2018 | 129.60 | 144.00 | 129.60 | 142.50 | 2,148 | +10.44(+7.91%) |
Aug 21, 2018 | 135.00 | 138.00 | 129.90 | 132.06 | 1,240 | -0.24(-0.18%) |
Aug 20, 2018 | 126.00 | 139.80 | 124.50 | 132.30 | 2,011 | +6.30(+5.00%) |
Aug 17, 2018 | 138.00 | 138.00 | 117.00 | 126.00 | 2,522 | -5.55(-4.22%) |
Aug 16, 2018 | 132.00 | 134.97 | 129.00 | 131.55 | 888 | +1.95(+1.50%) |
Aug 15, 2018 | 131.19 | 133.80 | 127.53 | 129.60 | 1,464 | -4.20(-3.14%) |
Aug 14, 2018 | 132.60 | 138.06 | 132.00 | 133.80 | 1,382 | +1.47(+1.11%) |
Aug 13, 2018 | 138.00 | 141.00 | 129.00 | 132.33 | 2,225 | +3.33(+2.58%) |
Aug 10, 2018 | 135.00 | 135.00 | 126.00 | 129.00 | 1,127 | +0.12(+0.09%) |
Aug 09, 2018 | 129.00 | 134.70 | 126.06 | 128.88 | 1,204 | -1.77(-1.35%) |
Aug 08, 2018 | 132.00 | 132.00 | 126.00 | 130.65 | 873 | +1.65(+1.28%) |
Aug 07, 2018 | 129.00 | 138.00 | 123.00 | 129.00 | 2,653 | +0.21(+0.16%) |
Aug 06, 2018 | 132.00 | 132.00 | 120.00 | 128.79 | 1,771 | +0.69(+0.54%) |
Aug 03, 2018 | 132.00 | 134.40 | 124.50 | 128.10 | 1,739 | -6.90(-5.11%) |
Aug 02, 2018 | 150.00 | 150.00 | 129.00 | 135.00 | 4,259 | -16.50(-10.89%) |
Aug 01, 2018 | 118.50 | 156.00 | 117.30 | 151.50 | 7,387 | +32.70(+27.53%) |
Jul 31, 2018 | 117.00 | 123.00 | 115.83 | 118.80 | 1,057 | +2.61(+2.25%) |
Jul 30, 2018 | 121.65 | 123.00 | 114.00 | 116.19 | 2,268 | -3.81(-3.18%) |
Jul 27, 2018 | 117.00 | 129.00 | 114.00 | 120.00 | 3,870 | +3.03(+2.59%) |
Jul 26, 2018 | 111.24 | 118.50 | 108.00 | 116.97 | 2,012 | +4.50(+4.00%) |
Jul 25, 2018 | 111.00 | 116.97 | 111.00 | 112.47 | 1,699 | -0.03(-0.03%) |
Jul 24, 2018 | 114.30 | 118.47 | 111.30 | 112.50 | 1,776 | -1.98(-1.73%) |
Jul 23, 2018 | 120.00 | 122.40 | 112.50 | 114.48 | 2,578 | -5.49(-4.58%) |
Jul 20, 2018 | 131.91 | 132.00 | 117.00 | 119.97 | 4,400 | -6.06(-4.81%) |
Jul 19, 2018 | 126.00 | 133.20 | 120.00 | 126.03 | 8,228 | -17.31(-12.08%) |
Jul 18, 2018 | 163.50 | 204.00 | 132.00 | 143.34 | 112,421 | +32.34(+29.14%) |
Jul 17, 2018 | 103.50 | 114.00 | 99.03 | 111.00 | 1,970 | +9.03(+8.86%) |
Jul 16, 2018 | 105.00 | 105.00 | 96.30 | 101.97 | 774 | +0.39(+0.38%) |
Jul 13, 2018 | 98.49 | 103.20 | 97.53 | 101.58 | 360 | +2.55(+2.57%) |
Jul 12, 2018 | 99.66 | 101.94 | 96.63 | 99.03 | 727 | +0.54(+0.55%) |
Jul 11, 2018 | 104.46 | 107.13 | 96.03 | 98.49 | 1,025 | -3.51(-3.44%) |
Jul 10, 2018 | 105.51 | 108.00 | 102.00 | 102.00 | 929 | +1.50(+1.49%) |
Jul 09, 2018 | 108.24 | 109.50 | 99.60 | 100.50 | 1,042 | -2.61(-2.53%) |
Jul 06, 2018 | 105.00 | 111.00 | 101.85 | 103.11 | 1,035 | -4.86(-4.50%) |
Jul 05, 2018 | 107.97 | 116.37 | 99.00 | 107.97 | 920 | +0.00(+0.00%) |
Jul 03, 2018 | 107.97 | 107.97 | 107.97 | 0 | +0.60(+0.56%) |