Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.07 | 39.25 | 36.10 | 37.32 | 10,068,934 | -1.25(-3.24%) |
Jan 30, 2019 | 38.94 | 39.75 | 37.80 | 38.57 | 6,161,889 | -1.39(-3.48%) |
Jan 29, 2019 | 37.50 | 40.88 | 37.00 | 39.96 | 9,618,927 | +0.48(+1.22%) |
Jan 28, 2019 | 40.03 | 41.23 | 38.31 | 39.48 | 10,240,908 | -8.73(-18.11%) |
Jan 25, 2019 | 43.73 | 48.99 | 43.71 | 48.21 | 6,749,100 | +2.12(+4.60%) |
Jan 24, 2019 | 45.00 | 47.13 | 43.55 | 46.09 | 7,235,333 | +3.05(+7.09%) |
Jan 23, 2019 | 46.43 | 46.99 | 40.60 | 43.04 | 7,273,323 | -1.64(-3.67%) |
Jan 22, 2019 | 47.94 | 49.44 | 44.00 | 44.68 | 9,752,490 | -10.88(-19.58%) |
Jan 18, 2019 | 49.97 | 58.80 | 49.72 | 55.56 | 9,198,900 | +0.62(+1.13%) |
Jan 17, 2019 | 59.72 | 60.05 | 53.40 | 54.94 | 7,974,237 | +0.29(+0.53%) |
Jan 16, 2019 | 64.61 | 65.44 | 52.15 | 54.65 | 8,652,816 | -2.75(-4.79%) |
Jan 15, 2019 | 60.80 | 62.23 | 56.21 | 57.40 | 6,014,046 | -3.37(-5.55%) |
Jan 14, 2019 | 54.22 | 62.00 | 54.18 | 60.77 | 8,554,402 | +14.78(+32.14%) |
Jan 11, 2019 | 42.13 | 47.17 | 41.43 | 45.99 | 7,097,300 | +5.89(+14.69%) |
Jan 10, 2019 | 41.99 | 43.00 | 39.09 | 40.10 | 6,757,069 | -0.64(-1.57%) |
Jan 09, 2019 | 39.46 | 41.25 | 38.63 | 40.74 | 5,067,551 | +0.66(+1.65%) |
Jan 08, 2019 | 41.78 | 42.71 | 39.25 | 40.08 | 5,280,255 | +1.60(+4.16%) |
Jan 07, 2019 | 39.15 | 40.67 | 37.80 | 38.48 | 6,608,800 | -3.38(-8.07%) |
Jan 04, 2019 | 40.50 | 42.88 | 37.80 | 41.86 | 6,500,100 | +3.92(+10.33%) |
Jan 03, 2019 | 38.08 | 39.50 | 36.61 | 37.94 | 5,605,761 | -1.23(-3.14%) |
Jan 02, 2019 | 38.04 | 40.75 | 37.50 | 39.17 | 7,394,823 | -1.14(-2.83%) |
Dec 31, 2018 | 48.02 | 48.35 | 38.80 | 40.31 | 8,525,800 | -17.51(-30.28%) |
Dec 28, 2018 | 61.17 | 63.89 | 56.28 | 57.82 | 6,530,900 | -10.82(-15.76%) |
Dec 27, 2018 | 65.54 | 72.83 | 62.60 | 68.64 | 3,985,977 | +4.13(+6.40%) |
Dec 26, 2018 | 62.99 | 69.00 | 60.03 | 64.51 | 4,502,525 | -9.03(-12.28%) |
Dec 24, 2018 | 71.07 | 75.35 | 69.12 | 73.54 | 2,483,600 | -8.04(-9.86%) |
Dec 21, 2018 | 80.04 | 89.15 | 77.79 | 81.58 | 2,674,600 | +0.33(+0.41%) |
Dec 20, 2018 | 88.63 | 90.12 | 73.77 | 81.25 | 3,210,572 | -0.62(-0.76%) |
Dec 19, 2018 | 73.09 | 85.50 | 70.36 | 81.87 | 3,540,072 | -5.21(-5.98%) |
Dec 18, 2018 | 81.03 | 89.89 | 79.31 | 87.08 | 3,633,882 | +14.44(+19.88%) |
Dec 17, 2018 | 85.04 | 85.40 | 70.10 | 72.64 | 3,652,545 | -19.22(-20.92%) |
Dec 14, 2018 | 103.52 | 104.25 | 91.86 | 91.86 | 3,033,300 | -26.14(-22.15%) |
Dec 13, 2018 | 130.30 | 132.34 | 114.67 | 118.00 | 2,821,847 | +1.16(+0.99%) |
Dec 12, 2018 | 124.00 | 129.87 | 115.05 | 116.84 | 3,149,843 | -22.36(-16.06%) |
Dec 11, 2018 | 147.44 | 148.48 | 137.58 | 139.20 | 2,145,996 | -13.22(-8.67%) |
Dec 10, 2018 | 150.97 | 167.82 | 145.68 | 152.42 | 1,433,173 | -1.87(-1.21%) |
Dec 07, 2018 | 142.61 | 159.00 | 142.50 | 154.29 | 1,970,700 | +14.31(+10.22%) |
Dec 06, 2018 | 134.86 | 143.10 | 130.88 | 139.98 | 1,740,053 | -12.28(-8.07%) |
Dec 04, 2018 | 154.95 | 158.72 | 147.85 | 152.26 | 1,999,000 | +14.26(+10.33%) |
Dec 03, 2018 | 136.88 | 144.16 | 128.07 | 138.00 | 2,900,270 | -29.62(-17.67%) |
Nov 30, 2018 | 166.66 | 172.41 | 152.71 | 167.62 | 1,759,900 | +3.11(+1.89%) |
Nov 29, 2018 | 162.80 | 173.32 | 150.02 | 164.51 | 1,825,584 | -9.01(-5.19%) |
Nov 28, 2018 | 150.60 | 179.98 | 144.54 | 173.52 | 2,559,802 | +41.56(+31.49%) |
Nov 27, 2018 | 129.80 | 143.09 | 124.03 | 131.96 | 1,602,755 | -4.25(-3.12%) |
Nov 26, 2018 | 124.64 | 142.00 | 122.59 | 136.21 | 2,370,468 | -22.41(-14.13%) |
Nov 23, 2018 | 153.74 | 170.20 | 153.50 | 158.62 | 759,300 | +0.68(+0.43%) |
Nov 21, 2018 | 157.94 | 157.94 | 157.94 | 0 | -6.19(-3.77%) | |
Nov 20, 2018 | 160.41 | 170.12 | 132.06 | 164.13 | 1,758,816 | -6.61(-3.87%) |
Nov 19, 2018 | 167.88 | 193.99 | 159.05 | 170.74 | 2,362,761 | +19.57(+12.95%) |
Nov 16, 2018 | 129.83 | 153.50 | 126.52 | 151.17 | 3,537,700 | +40.87(+37.05%) |
Nov 15, 2018 | 175.40 | 179.47 | 105.10 | 110.30 | 3,685,018 | -142.80(-56.42%) |
Nov 14, 2018 | 200.10 | 260.23 | 196.20 | 253.10 | 4,560,184 | +94.46(+59.54%) |
Nov 13, 2018 | 145.26 | 164.66 | 145.20 | 158.64 | 1,774,061 | +20.22(+14.61%) |
Nov 12, 2018 | 128.30 | 138.57 | 124.24 | 138.42 | 989,229 | +16.50(+13.53%) |
Nov 09, 2018 | 117.61 | 131.11 | 117.49 | 121.92 | 1,352,000 | +14.28(+13.27%) |
Nov 08, 2018 | 106.24 | 108.50 | 102.82 | 107.64 | 631,402 | +2.76(+2.63%) |
Nov 07, 2018 | 105.04 | 107.70 | 101.77 | 104.88 | 815,378 | -1.03(-0.97%) |
Nov 06, 2018 | 108.01 | 109.68 | 105.24 | 105.91 | 796,488 | -1.79(-1.66%) |
Nov 05, 2018 | 105.45 | 109.10 | 102.54 | 107.70 | 2,358,375 | +20.91(+24.09%) |
Nov 02, 2018 | 78.54 | 88.29 | 78.45 | 86.79 | 1,567,300 | +3.31(+3.97%) |