Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 150.00 | 152.10 | 147.60 | 152.10 | 1,032 | +1.50(+1.00%) |
Jan 30, 2019 | 147.90 | 151.68 | 147.82 | 150.60 | 554 | +0.30(+0.20%) |
Jan 29, 2019 | 151.50 | 153.90 | 148.20 | 150.30 | 657 | +0.00(+0.00%) |
Jan 28, 2019 | 159.90 | 159.90 | 146.40 | 150.30 | 3,670 | -4.20(-2.72%) |
Jan 25, 2019 | 153.60 | 155.40 | 147.30 | 154.50 | 1,030 | +3.00(+1.98%) |
Jan 24, 2019 | 144.00 | 151.50 | 141.60 | 151.50 | 974 | +5.10(+3.48%) |
Jan 23, 2019 | 144.30 | 148.20 | 141.67 | 146.40 | 293 | +5.10(+3.61%) |
Jan 22, 2019 | 151.20 | 151.20 | 141.00 | 141.30 | 408 | -8.70(-5.80%) |
Jan 18, 2019 | 138.60 | 151.95 | 138.60 | 150.00 | 1,350 | +11.40(+8.23%) |
Jan 17, 2019 | 127.20 | 141.30 | 127.20 | 138.60 | 901 | +7.80(+5.96%) |
Jan 16, 2019 | 133.20 | 136.50 | 126.30 | 130.80 | 1,121 | -1.50(-1.13%) |
Jan 15, 2019 | 130.50 | 135.60 | 127.50 | 132.30 | 1,936 | +1.80(+1.38%) |
Jan 14, 2019 | 144.90 | 149.38 | 130.50 | 130.50 | 1,811 | -15.60(-10.68%) |
Jan 11, 2019 | 142.50 | 146.40 | 142.20 | 146.10 | 616 | +4.20(+2.96%) |
Jan 10, 2019 | 150.30 | 152.85 | 141.30 | 141.90 | 1,347 | -9.00(-5.96%) |
Jan 09, 2019 | 151.50 | 155.39 | 147.60 | 150.90 | 2,064 | -0.30(-0.20%) |
Jan 08, 2019 | 154.80 | 154.80 | 147.30 | 151.20 | 1,545 | -3.30(-2.14%) |
Jan 07, 2019 | 163.80 | 164.25 | 147.30 | 154.50 | 4,645 | -1.80(-1.15%) |
Jan 04, 2019 | 153.30 | 160.50 | 153.30 | 156.30 | 2,726 | +3.90(+2.56%) |
Jan 03, 2019 | 138.90 | 155.10 | 138.90 | 152.40 | 1,697 | +13.80(+9.96%) |
Jan 02, 2019 | 141.90 | 147.19 | 138.30 | 138.60 | 1,377 | -4.50(-3.14%) |
Dec 31, 2018 | 154.50 | 157.50 | 138.00 | 143.10 | 3,113 | -15.60(-9.83%) |
Dec 28, 2018 | 135.00 | 165.00 | 135.00 | 158.70 | 9,703 | +26.40(+19.95%) |
Dec 27, 2018 | 120.30 | 134.40 | 120.00 | 132.30 | 4,645 | +3.90(+3.04%) |
Dec 26, 2018 | 120.00 | 128.70 | 111.00 | 128.40 | 5,640 | +6.00(+4.90%) |
Dec 24, 2018 | 111.30 | 122.40 | 108.30 | 122.40 | 5,013 | -27.60(-18.40%) |
Dec 21, 2018 | 104.40 | 150.00 | 95.40 | 150.00 | 12,336 | +48.60(+47.93%) |
Dec 20, 2018 | 103.20 | 110.40 | 99.00 | 101.40 | 4,756 | -0.60(-0.59%) |
Dec 19, 2018 | 94.50 | 102.60 | 94.50 | 102.00 | 1,835 | +6.30(+6.58%) |
Dec 18, 2018 | 102.90 | 102.90 | 95.70 | 95.70 | 3,755 | -6.30(-6.18%) |
Dec 17, 2018 | 102.60 | 106.50 | 96.30 | 102.00 | 5,547 | -3.60(-3.41%) |
Dec 14, 2018 | 99.30 | 110.10 | 99.30 | 105.60 | 9,246 | -5.10(-4.61%) |
Dec 13, 2018 | 96.30 | 111.60 | 93.30 | 110.70 | 39,691 | +8.70(+8.53%) |
Dec 12, 2018 | 118.50 | 127.50 | 97.80 | 102.00 | 482,296 | +21.90(+27.34%) |
Dec 11, 2018 | 85.20 | 85.20 | 78.99 | 80.10 | 578 | -3.60(-4.30%) |
Dec 10, 2018 | 84.30 | 87.90 | 80.16 | 83.70 | 163 | -1.80(-2.11%) |
Dec 07, 2018 | 82.20 | 87.60 | 81.90 | 85.50 | 653 | +2.70(+3.26%) |
Dec 06, 2018 | 84.30 | 85.50 | 78.60 | 82.80 | 720 | -4.20(-4.83%) |
Dec 04, 2018 | 87.00 | 88.50 | 86.40 | 87.00 | 213 | +0.90(+1.05%) |
Dec 03, 2018 | 86.70 | 88.50 | 84.60 | 86.10 | 457 | +2.10(+2.50%) |
Nov 30, 2018 | 85.80 | 88.50 | 83.10 | 84.00 | 223 | -1.50(-1.75%) |
Nov 29, 2018 | 82.50 | 87.00 | 81.90 | 85.50 | 803 | +1.20(+1.42%) |
Nov 28, 2018 | 84.60 | 87.60 | 84.30 | 84.30 | 507 | -1.19(-1.39%) |
Nov 27, 2018 | 88.20 | 88.20 | 84.60 | 85.49 | 497 | -1.81(-2.08%) |
Nov 26, 2018 | 89.40 | 89.40 | 87.00 | 87.30 | 489 | -2.10(-2.35%) |
Nov 23, 2018 | 88.50 | 90.00 | 88.50 | 89.40 | 196 | +1.80(+2.05%) |
Nov 21, 2018 | 87.60 | 87.60 | 87.60 | 0 | -1.50(-1.68%) | |
Nov 20, 2018 | 87.00 | 91.39 | 87.00 | 89.10 | 967 | -0.30(-0.34%) |
Nov 19, 2018 | 92.40 | 93.35 | 87.90 | 89.40 | 886 | -5.10(-5.40%) |
Nov 16, 2018 | 90.90 | 96.00 | 90.90 | 94.50 | 920 | +3.90(+4.30%) |
Nov 15, 2018 | 87.30 | 92.56 | 87.30 | 90.60 | 451 | -3.00(-3.21%) |
Nov 14, 2018 | 90.30 | 95.40 | 88.20 | 93.60 | 1,122 | -0.60(-0.64%) |
Nov 13, 2018 | 93.00 | 96.00 | 90.58 | 94.20 | 519 | +0.00(+0.00%) |
Nov 12, 2018 | 89.40 | 94.20 | 88.80 | 94.20 | 793 | -0.90(-0.95%) |
Nov 09, 2018 | 98.40 | 101.55 | 93.30 | 95.10 | 1,236 | -1.80(-1.86%) |
Nov 08, 2018 | 92.40 | 99.00 | 92.40 | 96.90 | 1,038 | +2.10(+2.22%) |
Nov 07, 2018 | 96.90 | 97.20 | 93.18 | 94.80 | 706 | -2.70(-2.77%) |
Nov 06, 2018 | 94.19 | 101.10 | 94.19 | 97.50 | 912 | +0.60(+0.62%) |
Nov 05, 2018 | 94.80 | 105.00 | 94.80 | 96.90 | 5,102 | -0.60(-0.62%) |
Nov 02, 2018 | 94.20 | 102.60 | 90.60 | 97.50 | 7,116 | +2.40(+2.52%) |