Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 127.95 | 135.52 | 122.14 | 132.61 | 5,108 | +1.16(+0.88%) |
Jan 30, 2019 | 140.17 | 144.24 | 125.05 | 131.44 | 6,024 | -5.24(-3.83%) |
Jan 29, 2019 | 135.52 | 138.43 | 133.77 | 136.68 | 2,541 | +1.16(+0.86%) |
Jan 28, 2019 | 135.52 | 139.01 | 131.92 | 135.52 | 5,929 | +1.74(+1.30%) |
Jan 25, 2019 | 130.86 | 143.66 | 127.37 | 133.77 | 5,912 | +2.91(+2.22%) |
Jan 24, 2019 | 125.63 | 133.19 | 122.72 | 130.86 | 3,596 | +2.33(+1.81%) |
Jan 23, 2019 | 139.59 | 141.91 | 123.30 | 128.54 | 9,054 | -16.87(-11.60%) |
Jan 22, 2019 | 190.19 | 200.66 | 139.59 | 145.40 | 154,627 | +26.75(+22.55%) |
Jan 18, 2019 | 116.91 | 120.39 | 112.25 | 118.65 | 1,545 | +2.33(+2.00%) |
Jan 17, 2019 | 122.14 | 124.47 | 106.44 | 116.32 | 5,107 | -9.31(-7.41%) |
Jan 16, 2019 | 141.91 | 148.89 | 122.72 | 125.63 | 4,990 | -10.25(-7.54%) |
Jan 15, 2019 | 126.79 | 143.66 | 120.39 | 135.88 | 7,114 | +13.74(+11.25%) |
Jan 14, 2019 | 114.58 | 125.63 | 103.53 | 122.14 | 6,750 | +13.96(+12.90%) |
Jan 11, 2019 | 103.53 | 114.00 | 101.20 | 108.18 | 2,524 | +5.18(+5.03%) |
Jan 10, 2019 | 104.11 | 104.47 | 100.04 | 103.00 | 434 | +0.06(+0.06%) |
Jan 09, 2019 | 104.11 | 107.02 | 102.36 | 102.95 | 668 | +0.58(+0.57%) |
Jan 08, 2019 | 104.11 | 105.04 | 99.46 | 102.36 | 680 | -1.69(-1.62%) |
Jan 07, 2019 | 108.73 | 108.73 | 96.55 | 104.05 | 849 | +1.11(+1.07%) |
Jan 04, 2019 | 102.95 | 109.34 | 97.71 | 102.95 | 1,289 | +2.03(+2.01%) |
Jan 03, 2019 | 100.62 | 109.92 | 100.04 | 100.92 | 1,853 | +4.37(+4.52%) |
Jan 02, 2019 | 89.57 | 107.02 | 89.57 | 96.55 | 2,945 | +7.56(+8.50%) |
Dec 31, 2018 | 90.73 | 97.13 | 87.24 | 88.99 | 1,007 | +1.74(+2.00%) |
Dec 28, 2018 | 82.01 | 91.90 | 82.01 | 87.24 | 818 | +1.16(+1.35%) |
Dec 27, 2018 | 87.82 | 92.48 | 84.33 | 86.08 | 520 | -5.23(-5.73%) |
Dec 26, 2018 | 84.33 | 94.22 | 82.60 | 91.31 | 979 | +6.40(+7.53%) |
Dec 24, 2018 | 87.24 | 88.41 | 84.92 | 84.92 | 457 | -1.74(-2.01%) |
Dec 21, 2018 | 89.57 | 95.97 | 84.33 | 86.66 | 589 | -2.33(-2.61%) |
Dec 20, 2018 | 83.17 | 97.71 | 82.59 | 88.99 | 596 | -4.65(-4.97%) |
Dec 19, 2018 | 101.20 | 101.20 | 90.60 | 93.64 | 539 | -1.16(-1.23%) |
Dec 18, 2018 | 100.04 | 100.04 | 93.64 | 94.80 | 935 | -5.23(-5.23%) |
Dec 17, 2018 | 96.55 | 108.76 | 91.90 | 100.04 | 4,247 | +4.07(+4.24%) |
Dec 14, 2018 | 90.73 | 97.13 | 88.99 | 95.97 | 665 | +6.98(+7.84%) |
Dec 13, 2018 | 93.06 | 102.36 | 87.82 | 88.99 | 1,681 | -9.89(-10.00%) |
Dec 12, 2018 | 79.68 | 101.20 | 76.19 | 98.87 | 3,042 | +20.94(+26.87%) |
Dec 11, 2018 | 80.84 | 82.00 | 76.19 | 77.94 | 1,345 | -4.07(-4.96%) |
Dec 10, 2018 | 100.62 | 127.95 | 82.01 | 82.01 | 19,865 | -8.14(-9.03%) |
Dec 07, 2018 | 80.26 | 102.95 | 80.26 | 90.15 | 3,376 | +13.96(+18.32%) |
Dec 06, 2018 | 82.01 | 82.01 | 75.61 | 76.19 | 564 | -4.07(-5.07%) |
Dec 04, 2018 | 84.33 | 90.73 | 80.26 | 80.26 | 784 | -2.33(-2.82%) |
Dec 03, 2018 | 88.99 | 93.06 | 82.59 | 82.59 | 1,386 | -6.98(-7.79%) |
Nov 30, 2018 | 93.06 | 94.80 | 88.99 | 89.57 | 211 | -2.91(-3.14%) |
Nov 29, 2018 | 97.63 | 97.63 | 91.31 | 92.48 | 244 | +1.74(+1.92%) |
Nov 28, 2018 | 94.22 | 95.29 | 90.73 | 90.73 | 629 | -2.91(-3.11%) |
Nov 27, 2018 | 98.41 | 98.41 | 93.64 | 93.64 | 241 | -2.33(-2.42%) |
Nov 26, 2018 | 100.04 | 104.69 | 95.97 | 95.97 | 673 | -4.07(-4.07%) |
Nov 23, 2018 | 103.53 | 104.11 | 94.22 | 100.04 | 1,182 | +1.16(+1.18%) |
Nov 21, 2018 | 98.87 | 98.87 | 98.87 | 0 | +2.91(+3.03%) | |
Nov 20, 2018 | 93.06 | 98.82 | 93.06 | 95.97 | 469 | +2.91(+3.13%) |
Nov 19, 2018 | 96.55 | 101.78 | 90.73 | 93.06 | 1,115 | -8.72(-8.57%) |
Nov 16, 2018 | 90.73 | 107.02 | 90.73 | 101.78 | 424 | -0.58(-0.57%) |
Nov 15, 2018 | 101.20 | 103.53 | 93.64 | 102.36 | 179 | +5.82(+6.02%) |
Nov 14, 2018 | 110.51 | 112.93 | 82.01 | 96.55 | 1,965 | -11.63(-10.75%) |
Nov 13, 2018 | 109.92 | 110.51 | 107.02 | 108.18 | 143 | -1.20(-1.10%) |
Nov 12, 2018 | 111.09 | 113.83 | 108.14 | 109.38 | 103 | +1.20(+1.11%) |
Nov 09, 2018 | 114.58 | 114.58 | 105.85 | 108.18 | 465 | -1.74(-1.59%) |
Nov 08, 2018 | 116.32 | 116.32 | 101.78 | 109.92 | 557 | -6.40(-5.50%) |
Nov 07, 2018 | 108.65 | 143.08 | 108.01 | 116.32 | 9,747 | +8.14(+7.53%) |
Nov 06, 2018 | 106.44 | 116.32 | 100.62 | 108.18 | 585 | +1.16(+1.09%) |
Nov 05, 2018 | 111.67 | 120.39 | 105.27 | 107.02 | 722 | -1.75(-1.60%) |
Nov 02, 2018 | 105.85 | 110.51 | 103.53 | 108.76 | 68 | +4.07(+3.89%) |