Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 96.43 | 100.24 | 96.43 | 99.14 | 502 | +0.90(+0.92%) |
Jan 30, 2019 | 93.63 | 98.24 | 93.63 | 98.24 | 305 | +2.71(+2.84%) |
Jan 29, 2019 | 98.86 | 98.86 | 95.53 | 95.53 | 198 | +0.07(+0.07%) |
Jan 28, 2019 | 95.45 | 97.50 | 95.45 | 95.46 | 1,841 | -1.35(-1.39%) |
Jan 25, 2019 | 96.55 | 99.11 | 96.55 | 96.81 | 200 | +3.81(+4.09%) |
Jan 24, 2019 | 93.00 | 93.00 | 91.18 | 93.00 | 314 | +0.89(+0.97%) |
Jan 23, 2019 | 90.00 | 92.11 | 90.00 | 92.11 | 387 | -2.61(-2.76%) |
Jan 22, 2019 | 94.74 | 94.74 | 92.00 | 94.72 | 1,123 | +1.28(+1.37%) |
Jan 18, 2019 | 93.44 | 93.44 | 89.67 | 93.44 | 11,100 | +7.45(+8.67%) |
Jan 17, 2019 | 86.11 | 86.31 | 85.99 | 85.99 | 84 | -2.19(-2.49%) |
Jan 16, 2019 | 88.18 | 88.18 | 85.09 | 88.18 | 167 | -1.45(-1.62%) |
Jan 15, 2019 | 86.19 | 89.83 | 86.19 | 89.63 | 1,573 | +1.34(+1.52%) |
Jan 14, 2019 | 87.98 | 88.29 | 84.37 | 88.29 | 1,646 | -1.03(-1.15%) |
Jan 11, 2019 | 88.90 | 89.32 | 87.00 | 89.32 | 3,700 | +2.41(+2.77%) |
Jan 10, 2019 | 83.57 | 86.91 | 83.49 | 86.91 | 92 | +3.91(+4.71%) |
Jan 09, 2019 | 79.63 | 83.00 | 79.63 | 83.00 | 98 | +5.65(+7.30%) |
Jan 08, 2019 | 80.53 | 80.53 | 77.35 | 77.35 | 53 | -1.27(-1.62%) |
Jan 07, 2019 | 81.76 | 81.76 | 78.62 | 78.62 | 349 | +1.73(+2.25%) |
Jan 04, 2019 | 80.35 | 80.35 | 76.89 | 76.89 | 100 | -3.08(-3.85%) |
Jan 03, 2019 | 79.97 | 79.97 | 79.97 | 79.97 | 278 | -5.55(-6.49%) |
Jan 02, 2019 | 85.72 | 85.72 | 85.52 | 85.52 | 583 | -2.39(-2.72%) |
Dec 31, 2018 | 87.71 | 90.49 | 87.71 | 87.91 | 100 | +1.48(+1.71%) |
Dec 28, 2018 | 86.43 | 90.07 | 86.43 | 86.43 | 600 | +1.18(+1.38%) |
Dec 27, 2018 | 87.51 | 87.51 | 85.00 | 85.25 | 556 | -0.04(-0.04%) |
Dec 26, 2018 | 86.71 | 87.33 | 85.00 | 85.29 | 475 | -1.92(-2.20%) |
Dec 24, 2018 | 86.99 | 87.21 | 85.00 | 87.21 | 700 | +0.26(+0.30%) |
Dec 21, 2018 | 85.00 | 87.20 | 85.00 | 86.95 | 600 | +1.45(+1.70%) |
Dec 20, 2018 | 85.00 | 86.30 | 85.00 | 85.50 | 14,861 | +0.16(+0.19%) |
Dec 19, 2018 | 86.86 | 89.50 | 85.34 | 85.34 | 6,403 | -1.41(-1.63%) |
Dec 18, 2018 | 87.19 | 87.20 | 86.75 | 86.75 | 10,447 | -2.55(-2.86%) |
Dec 17, 2018 | 89.26 | 89.30 | 87.94 | 89.30 | 2,145 | +0.46(+0.52%) |
Dec 14, 2018 | 89.06 | 91.17 | 88.84 | 88.84 | 200 | -6.55(-6.87%) |
Dec 13, 2018 | 95.50 | 95.50 | 94.28 | 95.39 | 964 | +1.02(+1.08%) |
Dec 12, 2018 | 97.00 | 97.38 | 94.28 | 94.37 | 747 | +1.54(+1.66%) |
Dec 11, 2018 | 89.98 | 95.40 | 89.98 | 92.83 | 228 | +5.43(+6.21%) |
Dec 10, 2018 | 89.71 | 89.98 | 87.25 | 87.40 | 2,217 | +1.90(+2.22%) |
Dec 07, 2018 | 88.22 | 88.22 | 85.00 | 85.50 | 800 | -4.78(-5.29%) |
Dec 06, 2018 | 90.28 | 90.28 | 88.46 | 90.28 | 201 | -9.90(-9.88%) |
Dec 04, 2018 | 100.18 | 103.35 | 100.18 | 100.18 | 500 | -3.81(-3.66%) |
Dec 03, 2018 | 102.74 | 105.76 | 102.30 | 103.99 | 2,326 | +6.23(+6.38%) |
Nov 30, 2018 | 98.00 | 98.01 | 95.47 | 97.76 | 400 | -1.36(-1.38%) |
Nov 29, 2018 | 99.07 | 99.12 | 98.00 | 99.12 | 348 | -2.93(-2.87%) |
Nov 28, 2018 | 101.20 | 102.05 | 98.57 | 102.05 | 111 | +4.61(+4.73%) |
Nov 27, 2018 | 95.91 | 97.44 | 94.38 | 97.44 | 215 | +2.09(+2.19%) |
Nov 26, 2018 | 92.42 | 95.35 | 92.42 | 95.35 | 249 | +0.94(+1.00%) |
Nov 23, 2018 | 90.79 | 94.41 | 90.79 | 94.41 | 100 | -6.18(-6.14%) |
Nov 21, 2018 | 100.59 | 100.59 | 100.59 | 0 | +7.28(+7.80%) | |
Nov 20, 2018 | 97.58 | 97.58 | 93.31 | 93.31 | 102 | -6.01(-6.05%) |
Nov 19, 2018 | 100.34 | 100.34 | 95.51 | 99.32 | 522 | +2.13(+2.19%) |
Nov 16, 2018 | 96.89 | 97.19 | 94.51 | 97.19 | 100 | +2.15(+2.26%) |
Nov 15, 2018 | 97.49 | 97.49 | 94.77 | 95.04 | 977 | +2.83(+3.07%) |
Nov 14, 2018 | 95.42 | 95.71 | 92.21 | 92.21 | 362 | -2.45(-2.59%) |
Nov 13, 2018 | 92.77 | 95.32 | 92.41 | 94.66 | 240 | +4.17(+4.61%) |
Nov 12, 2018 | 89.72 | 90.50 | 88.91 | 90.49 | 2,675 | -2.48(-2.67%) |
Nov 09, 2018 | 90.46 | 92.97 | 90.11 | 92.97 | 300 | -0.58(-0.62%) |
Nov 08, 2018 | 95.05 | 95.05 | 93.55 | 93.55 | 74 | -2.20(-2.30%) |
Nov 07, 2018 | 94.50 | 97.52 | 94.50 | 95.75 | 3,631 | -1.16(-1.20%) |
Nov 06, 2018 | 94.37 | 97.23 | 94.05 | 96.91 | 366 | -1.51(-1.54%) |
Nov 05, 2018 | 98.67 | 102.00 | 98.42 | 98.42 | 11,771 | -3.09(-3.04%) |
Nov 02, 2018 | 104.36 | 106.11 | 101.51 | 101.51 | 3,500 | +7.21(+7.65%) |
Nov 01, 2018 | 91.26 | 95.53 | 91.26 | 94.30 | 4,477 | +6.40(+7.28%) |
Oct 31, 2018 | 86.42 | 88.26 | 84.67 | 87.90 | 928 | +7.36(+9.14%) |
Oct 30, 2018 | 82.73 | 82.99 | 80.52 | 80.54 | 239 | -0.74(-0.91%) |
Oct 29, 2018 | 82.24 | 82.24 | 81.28 | 81.28 | 676 | -2.06(-2.47%) |
Oct 26, 2018 | 82.93 | 83.34 | 79.99 | 83.34 | 800 | -10.87(-11.54%) |
Oct 25, 2018 | 90.40 | 94.21 | 90.40 | 94.21 | 9,110 | -2.96(-3.05%) |
Oct 24, 2018 | 102.06 | 102.09 | 97.17 | 97.17 | 797 | -5.25(-5.13%) |
Oct 23, 2018 | 102.40 | 107.15 | 102.40 | 102.42 | 426 | -9.36(-8.37%) |
Oct 22, 2018 | 111.31 | 111.78 | 107.12 | 111.78 | 300 | +7.36(+7.05%) |
Oct 19, 2018 | 108.75 | 108.75 | 104.42 | 104.42 | 1,100 | +1.58(+1.53%) |
Oct 18, 2018 | 107.08 | 107.08 | 102.84 | 102.84 | 388 | -2.89(-2.74%) |
Oct 17, 2018 | 105.56 | 105.74 | 101.74 | 105.74 | 618 | +3.65(+3.58%) |
Oct 16, 2018 | 102.17 | 105.12 | 101.84 | 102.09 | 366 | -0.41(-0.40%) |
Oct 15, 2018 | 102.50 | 102.50 | 99.36 | 102.50 | 801 | -0.44(-0.43%) |
Oct 12, 2018 | 98.67 | 102.94 | 98.50 | 102.94 | 1,200 | +12.56(+13.90%) |
Oct 11, 2018 | 91.40 | 93.93 | 90.38 | 90.38 | 404 | -4.62(-4.86%) |
Oct 10, 2018 | 98.39 | 98.39 | 94.78 | 95.00 | 1,049 | +0.74(+0.79%) |
Oct 09, 2018 | 97.25 | 97.76 | 94.26 | 94.26 | 323 | -5.12(-5.15%) |
Oct 08, 2018 | 98.86 | 99.38 | 97.73 | 99.38 | 2,981 | -6.64(-6.26%) |
Oct 05, 2018 | 105.45 | 106.02 | 102.33 | 106.02 | 400 | -0.10(-0.09%) |
Oct 04, 2018 | 111.09 | 111.09 | 106.12 | 106.12 | 986 | -4.97(-4.47%) |
Oct 03, 2018 | 111.59 | 115.10 | 111.09 | 111.09 | 345 | +1.26(+1.15%) |
Oct 02, 2018 | 113.30 | 113.30 | 109.83 | 109.83 | 8,715 | -3.75(-3.30%) |
Oct 01, 2018 | 116.68 | 117.02 | 113.58 | 113.58 | 70 | +0.02(+0.02%) |
Sep 28, 2018 | 116.72 | 116.72 | 113.56 | 113.56 | 100 | -2.05(-1.77%) |
Sep 27, 2018 | 115.61 | 115.61 | 115.61 | 128 | +0.00(+0.00%) | |
Sep 26, 2018 | 115.61 | 115.61 | 115.61 | 141 | +0.00(+0.00%) | |
Sep 25, 2018 | 115.61 | 115.61 | 115.61 | 118 | +0.00(+0.00%) | |
Sep 24, 2018 | 115.61 | 115.61 | 115.61 | 115.61 | 326 | -1.61(-1.38%) |
Sep 21, 2018 | 117.22 | 117.22 | 117.22 | 117.22 | 100 | -1.71(-1.43%) |
Sep 20, 2018 | 118.93 | 118.93 | 118.93 | 108 | +0.00(+0.00%) | |
Sep 19, 2018 | 118.93 | 118.93 | 118.93 | 118.93 | 156 | -4.36(-3.54%) |
Sep 18, 2018 | 123.29 | 123.29 | 123.29 | 56 | +0.00(+0.00%) | |
Sep 17, 2018 | 123.29 | 123.29 | 123.29 | 87 | +0.00(+0.00%) | |
Sep 14, 2018 | 123.29 | 123.29 | 123.29 | 123.29 | 100 | +6.28(+5.37%) |
Sep 13, 2018 | 117.01 | 117.01 | 117.01 | 117.01 | 138 | +7.62(+6.97%) |
Sep 12, 2018 | 109.39 | 109.39 | 109.39 | 105 | +0.00(+0.00%) | |
Sep 11, 2018 | 111.67 | 111.67 | 109.39 | 109.39 | 342 | -5.95(-5.16%) |
Sep 10, 2018 | 115.34 | 115.34 | 115.34 | 115.34 | 416 | -1.55(-1.33%) |
Sep 07, 2018 | 116.89 | 116.89 | 116.89 | 116.89 | 2,500 | -14.47(-11.02%) |
Sep 06, 2018 | 131.36 | 131.36 | 131.36 | 155 | +0.00(+0.00%) | |
Sep 05, 2018 | 131.36 | 131.36 | 131.36 | 9 | +0.00(+0.00%) | |
Sep 04, 2018 | 131.36 | 131.36 | 131.36 | 29 | +0.00(+0.00%) | |
Aug 31, 2018 | 131.36 | 131.36 | 131.36 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 131.36 | 131.36 | 131.36 | 159 | +0.00(+0.00%) | |
Aug 29, 2018 | 131.36 | 131.36 | 131.36 | 131.36 | 502 | +5.61(+4.46%) |
Aug 28, 2018 | 125.75 | 125.75 | 125.75 | 125.75 | 186 | +3.64(+2.98%) |
Aug 27, 2018 | 122.11 | 122.11 | 122.11 | 54 | +0.00(+0.00%) | |
Aug 24, 2018 | 122.11 | 122.11 | 122.11 | 8 | +0.00(+0.00%) | |
Aug 23, 2018 | 122.11 | 122.11 | 122.11 | 2 | +0.00(+0.00%) | |
Aug 22, 2018 | 122.11 | 122.11 | 122.11 | 184 | +0.00(+0.00%) | |
Aug 21, 2018 | 122.11 | 122.11 | 122.11 | 122.11 | 131 | +6.72(+5.83%) |
Aug 20, 2018 | 115.39 | 115.39 | 115.39 | 39 | +0.00(+0.00%) | |
Aug 17, 2018 | 115.39 | 115.39 | 115.39 | 115.39 | 100 | +0.64(+0.55%) |
Aug 16, 2018 | 114.75 | 114.75 | 114.75 | 29 | +0.00(+0.00%) | |
Aug 15, 2018 | 116.11 | 116.11 | 114.75 | 114.75 | 778 | -3.85(-3.25%) |
Aug 14, 2018 | 118.60 | 118.60 | 118.60 | 118.60 | 565 | -27.40(-18.77%) |
Aug 13, 2018 | 151.08 | 152.12 | 146.00 | 146.00 | 422 | -17.07(-10.47%) |
Aug 10, 2018 | 163.07 | 163.07 | 163.07 | 24 | +0.00(+0.00%) | |
Aug 09, 2018 | 163.07 | 163.07 | 163.07 | 81 | +0.00(+0.00%) | |
Aug 08, 2018 | 163.07 | 163.07 | 163.07 | 163.07 | 18,028 | +4.65(+2.94%) |
Aug 07, 2018 | 158.42 | 158.42 | 158.42 | 46 | +0.00(+0.00%) | |
Aug 06, 2018 | 158.42 | 158.42 | 158.42 | 56 | +0.00(+0.00%) | |
Aug 03, 2018 | 158.42 | 158.42 | 158.42 | 61 | +0.00(+0.00%) | |
Aug 02, 2018 | 158.29 | 158.42 | 158.29 | 158.42 | 300 | +0.00(+0.00%) |
Aug 01, 2018 | 5 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 22 | +0.00(+0.00%) | ||||
Jul 24, 2018 | 171.50 | 171.50 | 171.50 | 22 | +0.01(+0.01%) |