Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 43.80 | 45.00 | 43.40 | 43.40 | 1,865 | +0.00(+0.00%) |
Nov 29, 2018 | 43.60 | 44.40 | 43.40 | 43.40 | 699 | -0.60(-1.36%) |
Nov 28, 2018 | 44.00 | 44.00 | 41.20 | 44.00 | 2,261 | +1.60(+3.77%) |
Nov 27, 2018 | 44.00 | 48.40 | 38.20 | 42.40 | 16,199 | +3.80(+9.84%) |
Nov 26, 2018 | 40.00 | 41.20 | 38.00 | 38.60 | 1,258 | -0.80(-2.03%) |
Nov 23, 2018 | 39.20 | 40.00 | 38.00 | 39.40 | 1,345 | -0.20(-0.51%) |
Nov 21, 2018 | 39.60 | 39.60 | 39.60 | 0 | +0.20(+0.51%) | |
Nov 20, 2018 | 43.20 | 43.30 | 39.40 | 39.40 | 767 | -4.60(-10.45%) |
Nov 19, 2018 | 42.00 | 44.60 | 42.00 | 44.00 | 412 | +0.60(+1.38%) |
Nov 16, 2018 | 44.00 | 44.00 | 42.20 | 43.40 | 635 | -1.60(-3.56%) |
Nov 15, 2018 | 42.20 | 45.00 | 39.00 | 45.00 | 1,461 | +0.80(+1.81%) |
Nov 14, 2018 | 45.20 | 49.80 | 41.00 | 44.20 | 3,054 | +0.20(+0.45%) |
Nov 13, 2018 | 35.60 | 47.80 | 35.60 | 44.00 | 10,553 | +7.60(+20.88%) |
Nov 12, 2018 | 39.60 | 41.40 | 35.40 | 36.40 | 2,458 | -3.60(-9.00%) |
Nov 09, 2018 | 42.00 | 45.80 | 35.00 | 40.00 | 1,575 | -2.60(-6.10%) |
Nov 08, 2018 | 41.00 | 44.00 | 38.20 | 42.60 | 3,732 | +1.60(+3.90%) |
Nov 07, 2018 | 41.00 | 42.44 | 36.50 | 41.00 | 2,454 | +0.40(+0.99%) |
Nov 06, 2018 | 43.40 | 43.80 | 35.00 | 40.60 | 4,053 | -2.60(-6.02%) |
Nov 05, 2018 | 43.20 | 45.00 | 43.00 | 43.20 | 1,587 | +0.20(+0.47%) |
Nov 02, 2018 | 43.40 | 45.00 | 43.00 | 43.00 | 1,335 | +1.00(+2.38%) |
Nov 01, 2018 | 47.00 | 47.00 | 42.00 | 42.00 | 3,095 | -5.00(-10.64%) |
Oct 31, 2018 | 46.40 | 47.20 | 42.90 | 47.00 | 714 | +0.00(+0.00%) |
Oct 30, 2018 | 47.00 | 47.80 | 44.60 | 47.00 | 674 | -0.20(-0.42%) |
Oct 29, 2018 | 45.80 | 48.00 | 44.40 | 47.20 | 1,111 | +1.40(+3.06%) |
Oct 26, 2018 | 45.00 | 48.00 | 43.00 | 45.80 | 1,650 | +0.40(+0.88%) |
Oct 25, 2018 | 47.60 | 47.80 | 44.40 | 45.40 | 1,439 | -2.40(-5.02%) |
Oct 24, 2018 | 46.80 | 50.94 | 43.00 | 47.80 | 8,660 | -0.80(-1.65%) |
Oct 23, 2018 | 44.20 | 49.80 | 42.40 | 48.60 | 3,290 | +3.60(+8.00%) |
Oct 22, 2018 | 47.20 | 48.80 | 41.60 | 45.00 | 3,300 | -2.00(-4.26%) |
Oct 19, 2018 | 47.80 | 51.80 | 46.00 | 47.00 | 3,930 | -0.80(-1.67%) |
Oct 18, 2018 | 51.20 | 53.98 | 46.80 | 47.80 | 3,071 | -3.40(-6.64%) |
Oct 17, 2018 | 56.00 | 57.60 | 51.20 | 51.20 | 2,376 | -4.80(-8.57%) |
Oct 16, 2018 | 47.20 | 61.98 | 46.80 | 56.00 | 15,055 | +8.80(+18.64%) |
Oct 15, 2018 | 49.40 | 50.80 | 46.00 | 47.20 | 4,879 | -2.60(-5.22%) |
Oct 12, 2018 | 49.80 | 50.60 | 45.00 | 49.80 | 1,625 | -1.20(-2.35%) |
Oct 11, 2018 | 52.00 | 52.00 | 47.60 | 51.00 | 3,630 | -1.00(-1.92%) |
Oct 10, 2018 | 52.00 | 54.00 | 50.00 | 52.00 | 2,046 | +0.00(+0.00%) |
Oct 09, 2018 | 53.60 | 54.54 | 51.20 | 52.00 | 1,057 | -1.60(-2.99%) |
Oct 08, 2018 | 54.53 | 56.00 | 50.91 | 53.60 | 3,416 | -0.40(-0.74%) |
Oct 05, 2018 | 54.00 | 59.00 | 53.20 | 54.00 | 1,705 | -2.40(-4.26%) |
Oct 04, 2018 | 57.00 | 59.20 | 54.60 | 56.40 | 2,863 | -0.80(-1.40%) |
Oct 03, 2018 | 53.80 | 58.40 | 50.45 | 57.20 | 3,014 | +5.80(+11.28%) |
Oct 02, 2018 | 55.60 | 56.80 | 50.00 | 51.40 | 1,638 | -4.60(-8.21%) |
Oct 01, 2018 | 55.80 | 58.20 | 52.20 | 56.00 | 3,655 | +1.00(+1.82%) |
Sep 28, 2018 | 57.80 | 57.80 | 54.20 | 55.00 | 3,010 | -3.00(-5.17%) |
Sep 27, 2018 | 61.80 | 62.63 | 56.00 | 58.00 | 2,616 | -1.80(-3.01%) |
Sep 26, 2018 | 62.00 | 64.20 | 57.32 | 59.80 | 4,614 | -1.20(-1.97%) |
Sep 25, 2018 | 55.80 | 64.61 | 54.87 | 61.00 | 4,519 | +6.00(+10.91%) |
Sep 24, 2018 | 57.40 | 59.64 | 53.00 | 55.00 | 2,982 | -2.40(-4.18%) |
Sep 21, 2018 | 64.00 | 67.20 | 57.40 | 57.40 | 3,405 | -6.60(-10.31%) |
Sep 20, 2018 | 67.60 | 70.66 | 62.88 | 64.00 | 3,996 | -3.80(-5.60%) |
Sep 19, 2018 | 67.80 | 70.80 | 60.00 | 67.80 | 5,769 | +1.20(+1.80%) |
Sep 18, 2018 | 55.20 | 67.00 | 55.20 | 66.60 | 10,223 | +10.80(+19.35%) |
Sep 17, 2018 | 56.20 | 57.60 | 51.80 | 55.80 | 3,829 | +0.00(+0.00%) |
Sep 14, 2018 | 60.00 | 60.00 | 55.30 | 55.80 | 2,300 | -4.20(-7.00%) |
Sep 13, 2018 | 56.40 | 60.00 | 56.40 | 60.00 | 1,920 | +3.40(+6.01%) |
Sep 12, 2018 | 57.80 | 58.31 | 55.71 | 56.60 | 2,491 | -0.40(-0.70%) |
Sep 11, 2018 | 61.40 | 61.80 | 55.40 | 57.00 | 4,095 | -4.40(-7.17%) |
Sep 10, 2018 | 69.60 | 69.60 | 60.00 | 61.40 | 3,105 | -9.40(-13.28%) |
Sep 07, 2018 | 68.00 | 71.00 | 61.20 | 70.80 | 4,820 | +3.00(+4.42%) |
Sep 06, 2018 | 79.80 | 79.80 | 67.80 | 67.80 | 5,231 | -8.60(-11.26%) |
Sep 05, 2018 | 70.00 | 82.00 | 69.86 | 76.40 | 12,118 | +7.20(+10.40%) |
Sep 04, 2018 | 64.00 | 69.20 | 59.00 | 69.20 | 9,283 | +10.80(+18.49%) |
Aug 31, 2018 | 58.40 | 58.40 | 58.40 | 0 | -2.80(-4.58%) | |
Aug 30, 2018 | 65.20 | 70.00 | 58.20 | 61.20 | 26,979 | +3.40(+5.88%) |
Aug 29, 2018 | 48.00 | 57.85 | 47.00 | 57.80 | 12,227 | +11.20(+24.03%) |
Aug 28, 2018 | 45.00 | 48.60 | 45.00 | 46.60 | 4,107 | +1.60(+3.56%) |
Aug 27, 2018 | 43.40 | 48.40 | 42.20 | 45.00 | 7,368 | +2.00(+4.65%) |
Aug 24, 2018 | 46.20 | 48.00 | 42.40 | 43.00 | 5,935 | -3.60(-7.73%) |
Aug 23, 2018 | 42.40 | 47.20 | 42.40 | 46.60 | 4,784 | +4.60(+10.95%) |
Aug 22, 2018 | 49.80 | 50.00 | 41.80 | 42.00 | 7,880 | -5.20(-11.02%) |
Aug 21, 2018 | 52.40 | 53.89 | 46.00 | 47.20 | 13,725 | -4.80(-9.23%) |
Aug 20, 2018 | 40.40 | 53.80 | 40.40 | 52.00 | 19,344 | +12.00(+30.00%) |
Aug 17, 2018 | 40.60 | 44.80 | 39.60 | 40.00 | 3,365 | -0.60(-1.48%) |
Aug 16, 2018 | 45.60 | 45.60 | 40.00 | 40.60 | 3,515 | -2.00(-4.69%) |
Aug 15, 2018 | 46.20 | 46.20 | 42.00 | 42.60 | 3,337 | -2.20(-4.91%) |
Aug 14, 2018 | 45.40 | 46.80 | 42.80 | 44.80 | 2,323 | -0.20(-0.44%) |
Aug 13, 2018 | 48.20 | 49.88 | 45.00 | 45.00 | 1,831 | -3.80(-7.79%) |
Aug 10, 2018 | 49.60 | 49.80 | 43.60 | 48.80 | 2,990 | +0.00(+0.00%) |
Aug 09, 2018 | 52.40 | 52.40 | 48.70 | 48.80 | 4,327 | -3.20(-6.15%) |
Aug 08, 2018 | 59.00 | 62.49 | 48.80 | 52.00 | 7,578 | -6.40(-10.96%) |
Aug 07, 2018 | 58.40 | 59.60 | 58.40 | 58.40 | 1,196 | -1.60(-2.67%) |
Aug 06, 2018 | 61.60 | 61.60 | 57.40 | 60.00 | 1,791 | -1.20(-1.96%) |
Aug 03, 2018 | 66.20 | 67.40 | 57.40 | 61.20 | 1,585 | -5.40(-8.11%) |
Aug 02, 2018 | 64.60 | 66.80 | 62.22 | 66.60 | 1,694 | +2.20(+3.42%) |
Aug 01, 2018 | 61.80 | 67.20 | 60.80 | 64.40 | 3,862 | +2.60(+4.21%) |
Jul 31, 2018 | 62.20 | 62.40 | 58.60 | 61.80 | 4,044 | -2.00(-3.13%) |
Jul 30, 2018 | 66.40 | 67.20 | 62.20 | 63.80 | 2,380 | -2.20(-3.33%) |
Jul 27, 2018 | 71.20 | 71.20 | 65.40 | 66.00 | 4,165 | -4.80(-6.78%) |
Jul 26, 2018 | 73.80 | 77.86 | 68.80 | 70.80 | 3,779 | -3.20(-4.32%) |
Jul 25, 2018 | 79.80 | 79.80 | 72.00 | 74.00 | 4,169 | -4.60(-5.85%) |
Jul 24, 2018 | 89.80 | 89.80 | 78.20 | 78.60 | 4,717 | -6.40(-7.53%) |
Jul 23, 2018 | 86.20 | 87.80 | 84.00 | 85.00 | 6,525 | -0.60(-0.70%) |
Jul 20, 2018 | 84.80 | 90.18 | 83.80 | 85.60 | 1,459 | +1.20(+1.42%) |
Jul 19, 2018 | 92.40 | 94.00 | 81.80 | 84.40 | 9,248 | -7.00(-7.66%) |
Jul 18, 2018 | 92.40 | 96.71 | 91.20 | 91.40 | 5,069 | -1.40(-1.51%) |
Jul 17, 2018 | 97.60 | 98.40 | 91.01 | 92.80 | 4,931 | -4.20(-4.33%) |
Jul 16, 2018 | 103.10 | 107.80 | 97.00 | 97.00 | 1,380 | -3.40(-3.39%) |
Jul 13, 2018 | 99.00 | 101.00 | 97.00 | 100.40 | 1,472 | +1.90(+1.93%) |
Jul 12, 2018 | 100.20 | 104.40 | 97.70 | 98.50 | 2,000 | -0.70(-0.71%) |
Jul 11, 2018 | 103.00 | 108.41 | 96.80 | 99.20 | 2,023 | -3.00(-2.94%) |
Jul 10, 2018 | 108.80 | 108.80 | 102.20 | 102.20 | 962 | -5.80(-5.37%) |
Jul 09, 2018 | 109.20 | 109.20 | 106.40 | 108.00 | 3,024 | +0.00(+0.00%) |
Jul 06, 2018 | 106.40 | 111.40 | 106.40 | 108.00 | 374 | +1.60(+1.50%) |
Jul 05, 2018 | 108.60 | 108.60 | 102.80 | 106.40 | 1,092 | -2.60(-2.39%) |
Jul 03, 2018 | 109.00 | 109.00 | 109.00 | 0 | +2.00(+1.87%) | |
Jul 02, 2018 | 107.40 | 109.80 | 104.54 | 107.00 | 536 | -1.40(-1.29%) |
Jun 29, 2018 | 108.00 | 108.00 | 105.20 | 108.40 | 717 | +1.00(+0.93%) |
Jun 28, 2018 | 104.60 | 109.40 | 104.60 | 107.40 | 288 | +3.40(+3.27%) |
Jun 27, 2018 | 108.00 | 109.20 | 104.00 | 104.00 | 1,295 | -1.80(-1.70%) |
Jun 26, 2018 | 114.60 | 115.00 | 104.00 | 105.80 | 1,241 | -8.80(-7.68%) |
Jun 25, 2018 | 118.00 | 119.00 | 111.20 | 114.60 | 1,347 | -6.20(-5.13%) |
Jun 22, 2018 | 113.20 | 123.60 | 113.03 | 120.80 | 28,287 | +0.40(+0.33%) |
Jun 21, 2018 | 105.00 | 122.20 | 104.60 | 120.40 | 2,892 | +14.80(+14.02%) |
Jun 20, 2018 | 106.00 | 107.20 | 104.40 | 105.60 | 987 | +0.60(+0.57%) |
Jun 19, 2018 | 105.40 | 106.00 | 104.20 | 105.00 | 622 | +0.00(+0.00%) |
Jun 18, 2018 | 107.00 | 107.00 | 104.00 | 105.00 | 846 | -2.00(-1.87%) |
Jun 15, 2018 | 107.40 | 103.80 | 107.00 | 1,244 | +1.60(+1.52%) | |
Jun 14, 2018 | 105.00 | 105.60 | 101.60 | 105.40 | 713 | +0.80(+0.76%) |
Jun 13, 2018 | 103.40 | 105.78 | 102.60 | 104.60 | 680 | +3.00(+2.95%) |
Jun 12, 2018 | 108.00 | 108.70 | 101.00 | 101.60 | 3,928 | -6.00(-5.58%) |
Jun 11, 2018 | 108.00 | 109.60 | 107.20 | 107.60 | 1,962 | +0.40(+0.37%) |
Jun 08, 2018 | 107.42 | 108.60 | 107.20 | 107.20 | 1,808 | -1.00(-0.92%) |
Jun 07, 2018 | 111.80 | 111.80 | 107.00 | 108.20 | 1,237 | -3.00(-2.70%) |
Jun 06, 2018 | 110.40 | 113.80 | 110.40 | 111.20 | 1,200 | +1.20(+1.09%) |
Jun 05, 2018 | 112.00 | 114.16 | 108.40 | 110.00 | 1,664 | +1.00(+0.92%) |
Jun 04, 2018 | 108.00 | 110.00 | 106.20 | 109.00 | 668 | +0.20(+0.18%) |
Jun 01, 2018 | 104.80 | 111.80 | 104.40 | 108.80 | 1,581 | +5.60(+5.43%) |
May 31, 2018 | 103.60 | 104.59 | 102.40 | 103.20 | 491 | -1.40(-1.34%) |
May 30, 2018 | 100.20 | 105.00 | 100.20 | 104.60 | 1,715 | +4.20(+4.18%) |
May 29, 2018 | 104.00 | 104.00 | 100.00 | 100.40 | 425 | -3.20(-3.09%) |
May 25, 2018 | 103.60 | 103.60 | 103.60 | 0 | +4.00(+4.02%) | |
May 24, 2018 | 100.20 | 101.00 | 98.02 | 99.60 | 2,595 | -1.20(-1.19%) |
May 23, 2018 | 102.00 | 103.33 | 100.20 | 100.80 | 886 | -2.20(-2.14%) |
May 22, 2018 | 102.20 | 105.00 | 102.00 | 103.00 | 859 | +1.00(+0.98%) |
May 21, 2018 | 103.04 | 108.86 | 100.20 | 102.00 | 1,490 | -1.80(-1.73%) |
May 18, 2018 | 105.80 | 106.19 | 101.60 | 103.80 | 1,089 | -1.00(-0.95%) |
May 17, 2018 | 107.20 | 110.58 | 103.60 | 104.80 | 1,397 | -3.00(-2.78%) |
May 16, 2018 | 110.20 | 112.20 | 106.00 | 107.80 | 1,548 | -2.20(-2.00%) |
May 15, 2018 | 109.80 | 114.80 | 109.40 | 110.00 | 879 | +1.00(+0.92%) |
May 14, 2018 | 110.00 | 112.60 | 106.60 | 109.00 | 576 | +0.00(+0.00%) |
May 11, 2018 | 109.80 | 111.60 | 107.20 | 109.00 | 365 | -1.40(-1.27%) |
May 10, 2018 | 106.00 | 114.80 | 106.00 | 110.40 | 750 | +3.00(+2.79%) |
May 09, 2018 | 102.40 | 107.80 | 102.40 | 107.40 | 207 | +4.60(+4.47%) |
May 08, 2018 | 105.40 | 105.40 | 101.02 | 102.80 | 1,053 | -3.40(-3.20%) |
May 07, 2018 | 105.80 | 107.40 | 102.60 | 106.20 | 1,150 | +1.20(+1.14%) |
May 04, 2018 | 104.00 | 111.60 | 100.40 | 105.00 | 1,023 | +1.20(+1.16%) |
May 03, 2018 | 102.50 | 105.00 | 100.40 | 103.80 | 1,140 | +1.80(+1.76%) |
May 02, 2018 | 105.00 | 105.00 | 101.00 | 102.00 | 902 | +0.00(+0.00%) |
May 01, 2018 | 101.80 | 105.47 | 100.60 | 102.00 | 622 | +0.40(+0.39%) |
Apr 30, 2018 | 105.20 | 105.20 | 101.20 | 101.60 | 1,028 | +0.00(+0.00%) |
Apr 27, 2018 | 102.80 | 105.97 | 101.40 | 101.60 | 1,270 | -1.60(-1.55%) |
Apr 26, 2018 | 112.80 | 112.80 | 101.20 | 103.20 | 2,836 | -10.20(-8.99%) |
Apr 25, 2018 | 110.00 | 116.40 | 110.00 | 113.40 | 1,485 | +6.20(+5.78%) |
Apr 24, 2018 | 122.20 | 123.97 | 105.00 | 107.20 | 1,905 | -13.60(-11.26%) |
Apr 23, 2018 | 117.80 | 121.20 | 116.40 | 120.80 | 914 | +4.00(+3.42%) |
Apr 20, 2018 | 122.00 | 127.80 | 116.20 | 116.80 | 5,156 | -3.40(-2.83%) |
Apr 19, 2018 | 135.89 | 141.00 | 116.40 | 120.20 | 13,170 | -15.80(-11.62%) |
Apr 18, 2018 | 140.60 | 140.80 | 135.40 | 136.00 | 475 | -3.80(-2.72%) |
Apr 17, 2018 | 139.60 | 141.00 | 138.60 | 139.80 | 858 | +0.60(+0.43%) |
Apr 16, 2018 | 137.80 | 141.60 | 135.00 | 139.20 | 797 | +1.40(+1.02%) |
Apr 13, 2018 | 130.80 | 144.00 | 122.40 | 137.80 | 3,018 | +6.20(+4.71%) |
Apr 12, 2018 | 150.00 | 150.00 | 130.00 | 131.60 | 5,745 | -11.20(-7.84%) |
Apr 11, 2018 | 128.00 | 150.00 | 128.00 | 142.80 | 12,622 | +14.20(+11.04%) |
Apr 10, 2018 | 144.40 | 154.07 | 128.20 | 128.60 | 1,665 | -15.00(-10.45%) |
Apr 09, 2018 | 129.60 | 168.60 | 126.80 | 143.60 | 8,551 | +16.20(+12.72%) |
Apr 06, 2018 | 134.00 | 135.80 | 126.40 | 127.40 | 1,682 | -7.20(-5.35%) |
Apr 05, 2018 | 135.80 | 141.00 | 132.40 | 134.60 | 880 | +0.00(+0.00%) |
Apr 04, 2018 | 130.80 | 139.40 | 130.80 | 134.60 | 901 | +4.40(+3.38%) |
Apr 03, 2018 | 156.00 | 156.00 | 124.40 | 130.20 | 2,462 | -25.20(-16.22%) |
Apr 02, 2018 | 158.48 | 161.60 | 155.40 | 155.40 | 817 | -7.20(-4.43%) |
Mar 29, 2018 | 162.60 | 162.60 | 162.60 | 0 | +1.80(+1.12%) | |
Mar 28, 2018 | 160.20 | 160.80 | 151.00 | 160.80 | 1,102 | +7.60(+4.96%) |
Mar 27, 2018 | 154.07 | 161.60 | 150.60 | 153.20 | 664 | -7.80(-4.84%) |
Mar 26, 2018 | 176.60 | 177.20 | 154.40 | 161.00 | 1,828 | -11.00(-6.40%) |
Mar 23, 2018 | 175.40 | 183.60 | 171.00 | 172.00 | 1,163 | -3.80(-2.16%) |
Mar 22, 2018 | 176.80 | 178.60 | 175.20 | 175.80 | 552 | -3.20(-1.79%) |
Mar 21, 2018 | 175.60 | 181.91 | 172.00 | 179.00 | 1,186 | +4.60(+2.64%) |
Mar 20, 2018 | 183.60 | 186.79 | 170.20 | 174.40 | 4,444 | -7.80(-4.28%) |
Mar 19, 2018 | 175.80 | 184.38 | 170.20 | 182.20 | 4,110 | +12.20(+7.18%) |
Mar 16, 2018 | 179.00 | 190.00 | 170.00 | 170.00 | 5,780 | -10.40(-5.76%) |
Mar 15, 2018 | 179.80 | 184.40 | 178.00 | 180.40 | 1,171 | +0.40(+0.22%) |
Mar 14, 2018 | 181.80 | 185.00 | 178.00 | 180.00 | 588 | -0.80(-0.44%) |
Mar 13, 2018 | 187.60 | 187.60 | 178.00 | 180.80 | 1,060 | -5.60(-3.00%) |
Mar 12, 2018 | 180.00 | 189.41 | 179.00 | 186.40 | 961 | +6.80(+3.79%) |
Mar 09, 2018 | 179.58 | 180.00 | 178.00 | 179.60 | 444 | +3.60(+2.05%) |
Mar 08, 2018 | 183.00 | 184.38 | 174.40 | 176.00 | 649 | -7.40(-4.03%) |
Mar 07, 2018 | 184.00 | 184.80 | 182.22 | 183.40 | 300 | +0.80(+0.44%) |
Mar 06, 2018 | 180.60 | 187.80 | 180.39 | 182.60 | 734 | +3.80(+2.13%) |
Mar 05, 2018 | 176.60 | 181.98 | 176.40 | 178.80 | 992 | +2.80(+1.59%) |
Mar 02, 2018 | 176.95 | 176.95 | 163.50 | 176.00 | 438 | +4.60(+2.68%) |
Mar 01, 2018 | 161.20 | 174.80 | 161.20 | 171.40 | 944 | +7.20(+4.38%) |
Feb 28, 2018 | 170.00 | 174.50 | 160.00 | 164.20 | 1,599 | -4.60(-2.73%) |
Feb 27, 2018 | 172.47 | 174.20 | 165.00 | 168.80 | 1,229 | -0.20(-0.12%) |
Feb 26, 2018 | 168.20 | 175.38 | 165.80 | 169.00 | 1,314 | +1.00(+0.60%) |
Feb 23, 2018 | 160.60 | 171.60 | 160.60 | 168.00 | 1,654 | +8.20(+5.13%) |
Feb 22, 2018 | 159.80 | 163.74 | 155.80 | 159.80 | 1,782 | +2.20(+1.40%) |
Feb 21, 2018 | 159.40 | 161.00 | 156.20 | 157.60 | 385 | +3.80(+2.47%) |
Feb 20, 2018 | 154.80 | 159.20 | 153.00 | 153.80 | 1,117 | -1.40(-0.90%) |
Feb 16, 2018 | 155.20 | 155.20 | 155.20 | 0 | -3.80(-2.39%) | |
Feb 15, 2018 | 160.40 | 160.40 | 159.00 | 191 | -1.40(-0.87%) | |
Feb 14, 2018 | 163.60 | 166.76 | 153.80 | 160.40 | 273 | -5.60(-3.37%) |
Feb 13, 2018 | 155.00 | 167.00 | 155.00 | 166.00 | 670 | +13.80(+9.07%) |
Feb 12, 2018 | 158.80 | 161.38 | 147.51 | 152.20 | 2,054 | -5.40(-3.43%) |
Feb 09, 2018 | 157.60 | 166.26 | 151.30 | 157.60 | 746 | +3.00(+1.94%) |
Feb 08, 2018 | 164.40 | 167.49 | 154.60 | 154.60 | 652 | -8.40(-5.15%) |
Feb 07, 2018 | 168.00 | 168.20 | 164.00 | 163.00 | 463 | -4.40(-2.63%) |
Feb 06, 2018 | 165.80 | 186.60 | 162.00 | 167.40 | 1,866 | -8.40(-4.78%) |
Feb 05, 2018 | 179.80 | 179.80 | 170.93 | 175.80 | 683 | -4.20(-2.33%) |
Feb 02, 2018 | 184.40 | 184.40 | 175.00 | 180.00 | 1,710 | -5.00(-2.70%) |
Feb 01, 2018 | 185.40 | 189.66 | 184.60 | 185.00 | 937 | +0.40(+0.22%) |
Jan 31, 2018 | 190.80 | 191.40 | 184.60 | 184.60 | 268 | -0.40(-0.22%) |
Jan 30, 2018 | 190.00 | 190.00 | 184.00 | 185.00 | 590 | +0.60(+0.33%) |
Jan 29, 2018 | 195.20 | 195.20 | 184.40 | 184.40 | 961 | -9.60(-4.95%) |
Jan 26, 2018 | 190.80 | 197.60 | 188.71 | 194.00 | 310 | +5.40(+2.86%) |
Jan 25, 2018 | 187.20 | 192.60 | 184.80 | 188.60 | 1,487 | +0.20(+0.11%) |
Jan 24, 2018 | 189.80 | 190.20 | 186.60 | 188.40 | 729 | +0.80(+0.43%) |
Jan 23, 2018 | 188.03 | 191.00 | 184.80 | 187.60 | 800 | +1.20(+0.64%) |
Jan 22, 2018 | 184.00 | 191.78 | 184.00 | 186.40 | 823 | +2.20(+1.19%) |
Jan 19, 2018 | 190.40 | 190.40 | 184.00 | 184.20 | 1,834 | -8.20(-4.26%) |
Jan 18, 2018 | 190.20 | 197.40 | 188.00 | 192.40 | 2,053 | +0.00(+0.00%) |
Jan 17, 2018 | 189.60 | 194.65 | 189.00 | 192.40 | 257 | +4.60(+2.45%) |
Jan 16, 2018 | 196.80 | 196.80 | 184.00 | 187.80 | 3,085 | -6.00(-3.10%) |
Jan 12, 2018 | 193.80 | 193.80 | 193.80 | 0 | -0.40(-0.21%) | |
Jan 11, 2018 | 194.60 | 198.00 | 193.00 | 194.20 | 875 | +1.20(+0.62%) |
Jan 10, 2018 | 203.80 | 204.68 | 192.00 | 193.00 | 581 | -13.20(-6.40%) |
Jan 09, 2018 | 211.00 | 213.03 | 196.00 | 206.20 | 8,142 | -5.60(-2.64%) |
Jan 08, 2018 | 209.80 | 216.80 | 208.20 | 211.80 | 1,118 | +4.00(+1.92%) |
Jan 05, 2018 | 208.40 | 212.60 | 203.20 | 207.80 | 574 | -1.00(-0.48%) |
Jan 04, 2018 | 217.40 | 217.40 | 203.80 | 208.80 | 876 | -3.20(-1.51%) |
Jan 03, 2018 | 212.00 | 219.80 | 212.00 | 212.00 | 686 | +1.60(+0.76%) |
Jan 02, 2018 | 211.80 | 220.00 | 210.00 | 210.40 | 712 | -0.40(-0.19%) |
Dec 29, 2017 | 210.80 | 210.80 | 210.80 | 0 | +2.40(+1.15%) | |
Dec 28, 2017 | 190.40 | 227.00 | 190.40 | 208.40 | 2,797 | +0.80(+0.39%) |
Dec 27, 2017 | 181.20 | 224.20 | 181.20 | 207.60 | 5,993 | +23.40(+12.70%) |
Dec 26, 2017 | 181.60 | 194.40 | 175.40 | 184.20 | 1,974 | +3.20(+1.77%) |
Dec 22, 2017 | 190.80 | 191.20 | 179.00 | 181.00 | 3,185 | -11.40(-5.93%) |
Dec 21, 2017 | 197.00 | 197.00 | 194.00 | 192.40 | 1,490 | -4.20(-2.14%) |
Dec 20, 2017 | 218.00 | 218.00 | 192.00 | 196.60 | 1,259 | -6.00(-2.96%) |
Dec 19, 2017 | 185.00 | 204.60 | 185.00 | 202.60 | 621 | +6.40(+3.26%) |
Dec 18, 2017 | 202.40 | 202.40 | 189.97 | 196.20 | 886 | -9.60(-4.66%) |
Dec 15, 2017 | 200.40 | 207.00 | 188.00 | 205.80 | 3,992 | +4.40(+2.18%) |
Dec 14, 2017 | 194.00 | 210.58 | 193.20 | 201.40 | 1,696 | +6.80(+3.49%) |
Dec 13, 2017 | 190.59 | 195.60 | 190.59 | 194.60 | 967 | -2.80(-1.42%) |
Dec 12, 2017 | 203.00 | 208.30 | 192.00 | 197.40 | 1,301 | -5.80(-2.85%) |
Dec 11, 2017 | 203.00 | 207.00 | 200.20 | 203.20 | 1,232 | +0.20(+0.10%) |
Dec 08, 2017 | 202.00 | 207.60 | 200.00 | 203.00 | 1,422 | +1.00(+0.50%) |
Dec 07, 2017 | 204.60 | 206.40 | 200.00 | 202.00 | 848 | -4.40(-2.13%) |
Dec 06, 2017 | 213.20 | 213.50 | 202.00 | 206.40 | 1,365 | -4.60(-2.18%) |
Dec 05, 2017 | 218.60 | 219.80 | 210.00 | 211.00 | 1,359 | -5.00(-2.31%) |
Dec 04, 2017 | 225.00 | 225.00 | 213.00 | 216.00 | 1,047 | -4.00(-1.82%) |