Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 76.99 | 76.99 | 70.31 | 70.54 | 1,540,000 | -4.61(-6.13%) |
Dec 28, 2018 | 72.71 | 77.27 | 70.58 | 75.15 | 1,493,200 | +4.07(+5.73%) |
Dec 27, 2018 | 71.00 | 73.18 | 69.12 | 71.08 | 1,047,170 | -0.42(-0.59%) |
Dec 26, 2018 | 73.49 | 73.72 | 67.66 | 71.50 | 1,443,739 | +0.12(+0.17%) |
Dec 24, 2018 | 71.00 | 73.86 | 68.19 | 71.38 | 1,031,300 | -3.49(-4.66%) |
Dec 21, 2018 | 79.90 | 80.04 | 71.25 | 74.87 | 2,147,900 | -3.43(-4.38%) |
Dec 20, 2018 | 80.52 | 80.68 | 74.11 | 78.30 | 4,296,184 | +7.30(+10.28%) |
Dec 19, 2018 | 82.39 | 82.39 | 69.25 | 71.00 | 4,105,115 | -5.50(-7.19%) |
Dec 18, 2018 | 72.40 | 80.30 | 69.00 | 76.50 | 5,584,990 | +10.61(+16.10%) |
Dec 17, 2018 | 74.40 | 75.31 | 64.06 | 65.89 | 2,270,505 | -9.24(-12.30%) |
Dec 14, 2018 | 70.89 | 79.97 | 70.89 | 75.13 | 1,874,600 | -0.39(-0.52%) |
Dec 13, 2018 | 85.85 | 86.40 | 71.39 | 75.52 | 3,614,169 | -8.96(-10.61%) |
Dec 12, 2018 | 93.09 | 94.50 | 84.25 | 84.48 | 2,368,557 | -9.59(-10.19%) |
Dec 11, 2018 | 98.51 | 98.88 | 93.00 | 94.07 | 1,407,501 | -3.07(-3.16%) |
Dec 10, 2018 | 101.00 | 102.47 | 96.04 | 97.14 | 971,330 | -3.11(-3.10%) |
Dec 07, 2018 | 103.00 | 104.44 | 97.64 | 100.25 | 1,595,700 | +1.25(+1.26%) |
Dec 06, 2018 | 95.00 | 99.27 | 94.13 | 99.00 | 1,204,397 | -1.26(-1.26%) |
Dec 04, 2018 | 102.77 | 104.00 | 100.02 | 100.26 | 850,800 | -2.68(-2.60%) |
Dec 03, 2018 | 105.49 | 109.35 | 98.44 | 102.94 | 3,271,699 | +0.49(+0.48%) |
Nov 30, 2018 | 106.42 | 107.19 | 100.57 | 102.45 | 1,729,100 | -4.75(-4.43%) |
Nov 29, 2018 | 111.57 | 111.57 | 105.05 | 107.20 | 1,169,303 | -3.68(-3.32%) |
Nov 28, 2018 | 115.50 | 116.01 | 109.00 | 110.88 | 1,723,475 | -3.12(-2.74%) |
Nov 27, 2018 | 112.90 | 117.56 | 112.05 | 114.00 | 1,891,969 | -0.14(-0.12%) |
Nov 26, 2018 | 120.00 | 120.40 | 112.60 | 114.14 | 2,003,664 | -1.89(-1.63%) |
Nov 23, 2018 | 110.52 | 117.77 | 110.52 | 116.03 | 2,048,300 | +6.72(+6.15%) |
Nov 21, 2018 | 109.31 | 109.31 | 109.31 | 0 | +5.31(+5.11%) | |
Nov 20, 2018 | 100.00 | 111.69 | 99.35 | 104.00 | 1,707,467 | -2.77(-2.59%) |
Nov 19, 2018 | 110.46 | 110.95 | 102.27 | 106.77 | 1,721,652 | -3.71(-3.36%) |
Nov 16, 2018 | 110.00 | 112.90 | 108.32 | 110.48 | 1,626,800 | +3.21(+2.99%) |
Nov 15, 2018 | 101.02 | 113.85 | 100.50 | 107.27 | 2,431,989 | +4.93(+4.82%) |
Nov 14, 2018 | 105.60 | 109.00 | 99.00 | 102.34 | 2,839,423 | -9.21(-8.26%) |
Nov 13, 2018 | 113.75 | 115.86 | 109.00 | 111.55 | 2,348,503 | -1.89(-1.67%) |
Nov 12, 2018 | 114.00 | 116.44 | 105.55 | 113.44 | 2,896,755 | +4.45(+4.08%) |
Nov 09, 2018 | 114.72 | 119.59 | 105.28 | 108.99 | 3,003,700 | -9.71(-8.18%) |
Nov 08, 2018 | 134.70 | 134.94 | 115.00 | 118.70 | 5,533,812 | -20.90(-14.97%) |
Nov 07, 2018 | 116.00 | 142.84 | 109.19 | 139.60 | 9,819,455 | +32.74(+30.64%) |
Nov 06, 2018 | 102.50 | 107.75 | 98.50 | 106.86 | 2,336,780 | +5.88(+5.82%) |
Nov 05, 2018 | 97.76 | 102.47 | 94.55 | 100.98 | 1,433,893 | +1.49(+1.50%) |
Nov 02, 2018 | 99.29 | 101.34 | 94.10 | 99.49 | 1,256,100 | +0.51(+0.52%) |
Nov 01, 2018 | 99.75 | 99.96 | 93.08 | 98.98 | 1,492,048 | +4.19(+4.42%) |
Oct 31, 2018 | 94.25 | 101.78 | 92.15 | 94.79 | 2,371,518 | +4.69(+5.21%) |
Oct 30, 2018 | 84.66 | 95.40 | 84.28 | 90.10 | 2,543,030 | -0.58(-0.64%) |
Oct 29, 2018 | 113.81 | 114.00 | 88.08 | 90.68 | 3,527,093 | -17.40(-16.10%) |
Oct 26, 2018 | 103.97 | 115.25 | 103.25 | 108.08 | 2,404,000 | +1.33(+1.25%) |
Oct 25, 2018 | 112.00 | 114.00 | 106.10 | 106.75 | 1,921,481 | -2.54(-2.32%) |
Oct 24, 2018 | 125.44 | 127.80 | 108.65 | 109.29 | 2,433,483 | -11.50(-9.52%) |
Oct 23, 2018 | 103.72 | 123.90 | 101.10 | 120.79 | 4,424,440 | -1.81(-1.48%) |
Oct 22, 2018 | 143.30 | 144.06 | 115.50 | 122.60 | 5,404,253 | -22.70(-15.62%) |
Oct 19, 2018 | 155.58 | 159.28 | 141.00 | 145.30 | 3,040,700 | -7.23(-4.74%) |
Oct 18, 2018 | 145.00 | 155.95 | 143.54 | 152.53 | 3,167,539 | +4.28(+2.89%) |
Oct 17, 2018 | 148.00 | 153.26 | 142.65 | 148.25 | 4,052,381 | -10.13(-6.40%) |
Oct 16, 2018 | 177.01 | 178.85 | 151.26 | 158.38 | 7,234,732 | -7.26(-4.38%) |
Oct 15, 2018 | 155.00 | 167.35 | 151.00 | 165.64 | 6,118,326 | +17.34(+11.69%) |
Oct 12, 2018 | 140.00 | 148.52 | 136.00 | 148.30 | 4,259,000 | +16.35(+12.39%) |
Oct 11, 2018 | 132.00 | 136.54 | 130.20 | 131.95 | 1,997,208 | -4.85(-3.55%) |
Oct 10, 2018 | 132.95 | 139.44 | 122.13 | 136.80 | 4,731,798 | +7.84(+6.08%) |
Oct 09, 2018 | 143.00 | 143.00 | 127.00 | 128.96 | 4,697,658 | -11.04(-7.89%) |
Oct 08, 2018 | 137.96 | 145.80 | 136.88 | 140.00 | 3,517,183 | -6.91(-4.70%) |
Oct 05, 2018 | 152.12 | 153.60 | 134.00 | 146.91 | 5,642,700 | +1.34(+0.92%) |
Oct 04, 2018 | 148.99 | 154.07 | 141.11 | 145.57 | 5,719,099 | -11.26(-7.18%) |
Oct 03, 2018 | 146.51 | 156.96 | 143.00 | 156.83 | 7,479,603 | +18.66(+13.51%) |
Oct 02, 2018 | 158.96 | 165.86 | 131.50 | 138.17 | 8,826,824 | -26.81(-16.25%) |
Oct 01, 2018 | 159.90 | 173.46 | 152.25 | 164.98 | 14,317,944 | +21.36(+14.87%) |
Sep 28, 2018 | 142.00 | 144.65 | 134.00 | 143.62 | 9,996,500 | +12.32(+9.38%) |
Sep 27, 2018 | 116.09 | 137.69 | 115.33 | 131.30 | 12,929,375 | +16.80(+14.67%) |
Sep 26, 2018 | 114.00 | 118.98 | 108.77 | 114.50 | 6,776,170 | +6.62(+6.14%) |
Sep 25, 2018 | 119.00 | 119.40 | 105.09 | 107.88 | 8,902,811 | +8.38(+8.42%) |
Sep 24, 2018 | 100.98 | 121.79 | 97.12 | 99.50 | 12,360,708 | -23.50(-19.11%) |
Sep 21, 2018 | 148.87 | 148.88 | 121.51 | 123.00 | 16,097,700 | -53.35(-30.25%) |
Sep 20, 2018 | 214.11 | 244.00 | 158.00 | 176.35 | 20,462,932 | -37.71(-17.62%) |
Sep 19, 2018 | 233.58 | 300.00 | 151.40 | 214.06 | 31,646,680 | +59.08(+38.12%) |
Sep 18, 2018 | 134.65 | 155.10 | 132.00 | 154.98 | 19,825,028 | +34.79(+28.95%) |
Sep 17, 2018 | 117.14 | 126.10 | 114.00 | 120.19 | 11,659,848 | +11.14(+10.22%) |
Sep 14, 2018 | 100.60 | 116.39 | 97.00 | 109.05 | 16,603,700 | -10.71(-8.94%) |
Sep 13, 2018 | 113.53 | 127.27 | 109.00 | 119.76 | 21,771,986 | +14.81(+14.11%) |
Sep 12, 2018 | 104.56 | 108.27 | 97.61 | 104.95 | 18,805,884 | +9.16(+9.56%) |
Sep 11, 2018 | 89.16 | 97.88 | 87.50 | 95.79 | 15,644,623 | +11.29(+13.36%) |
Sep 10, 2018 | 82.99 | 90.75 | 82.20 | 84.50 | 12,881,172 | +6.61(+8.49%) |
Sep 07, 2018 | 75.01 | 84.70 | 72.50 | 77.89 | 9,022,300 | -2.21(-2.76%) |
Sep 06, 2018 | 85.00 | 88.68 | 76.35 | 80.10 | 13,551,933 | -9.76(-10.86%) |
Sep 05, 2018 | 86.50 | 97.36 | 73.54 | 89.86 | 20,559,924 | +12.85(+16.69%) |
Sep 04, 2018 | 69.65 | 78.00 | 69.03 | 77.01 | 16,460,007 | +11.81(+18.11%) |
Aug 31, 2018 | 65.20 | 65.20 | 65.20 | 0 | +6.13(+10.38%) | |
Aug 30, 2018 | 59.19 | 60.80 | 55.55 | 59.07 | 9,323,925 | -3.06(-4.93%) |
Aug 29, 2018 | 61.62 | 62.90 | 56.25 | 62.13 | 18,103,224 | +10.63(+20.64%) |
Aug 28, 2018 | 53.00 | 54.74 | 49.50 | 51.50 | 10,972,042 | -1.94(-3.63%) |
Aug 27, 2018 | 52.40 | 58.68 | 50.00 | 53.44 | 14,931,895 | +9.58(+21.84%) |
Aug 24, 2018 | 40.00 | 44.37 | 39.35 | 43.86 | 8,963,500 | +5.61(+14.67%) |
Aug 23, 2018 | 39.74 | 39.84 | 37.65 | 38.25 | 3,230,478 | -0.75(-1.92%) |
Aug 22, 2018 | 39.32 | 40.09 | 36.60 | 39.00 | 5,428,955 | -0.94(-2.35%) |
Aug 21, 2018 | 39.30 | 41.75 | 37.95 | 39.94 | 10,260,143 | +4.04(+11.25%) |
Aug 20, 2018 | 31.45 | 37.46 | 31.45 | 35.90 | 6,052,855 | +5.21(+16.98%) |
Aug 17, 2018 | 29.47 | 31.00 | 28.88 | 30.69 | 1,762,000 | +1.42(+4.85%) |
Aug 16, 2018 | 29.40 | 31.23 | 27.65 | 29.27 | 3,145,963 | +0.17(+0.58%) |
Aug 15, 2018 | 26.78 | 30.00 | 26.11 | 29.10 | 6,151,375 | +4.85(+20.00%) |
Aug 14, 2018 | 27.35 | 27.35 | 24.00 | 24.25 | 1,375,141 | -2.42(-9.07%) |
Aug 13, 2018 | 26.88 | 28.44 | 26.27 | 26.67 | 2,084,931 | +0.85(+3.29%) |
Aug 10, 2018 | 25.50 | 25.90 | 24.56 | 25.82 | 473,400 | +0.22(+0.86%) |
Aug 09, 2018 | 24.99 | 25.82 | 24.99 | 25.60 | 900,986 | +0.86(+3.48%) |
Aug 08, 2018 | 24.66 | 25.40 | 24.66 | 24.74 | 336,372 | +0.06(+0.24%) |
Aug 07, 2018 | 25.75 | 26.00 | 24.37 | 24.68 | 1,286,682 | -0.16(-0.64%) |
Aug 06, 2018 | 24.29 | 26.00 | 24.29 | 24.84 | 1,077,159 | +0.69(+2.86%) |
Aug 03, 2018 | 24.16 | 24.37 | 23.45 | 24.15 | 603,600 | +0.28(+1.17%) |
Aug 02, 2018 | 23.13 | 23.99 | 22.56 | 23.87 | 1,129,413 | +0.94(+4.10%) |
Aug 01, 2018 | 23.58 | 23.60 | 21.50 | 22.93 | 1,571,360 | +0.83(+3.76%) |
Jul 31, 2018 | 22.50 | 22.90 | 22.00 | 22.10 | 1,901,488 | -0.74(-3.24%) |
Jul 30, 2018 | 24.95 | 25.25 | 22.50 | 22.84 | 1,363,103 | -1.46(-6.01%) |
Jul 27, 2018 | 27.74 | 27.74 | 24.30 | 24.30 | 1,501,179 | -2.10(-7.95%) |
Jul 26, 2018 | 26.60 | 27.67 | 26.20 | 26.40 | 1,476,233 | -0.09(-0.34%) |
Jul 25, 2018 | 25.31 | 27.15 | 24.20 | 26.49 | 3,849,264 | +1.13(+4.46%) |
Jul 24, 2018 | 28.80 | 29.43 | 25.25 | 25.36 | 5,520,014 | -4.09(-13.89%) |
Jul 23, 2018 | 33.48 | 34.00 | 29.31 | 29.45 | 10,024,622 | -0.32(-1.07%) |
Jul 20, 2018 | 31.80 | 23.50 | 29.77 | 13,970,585 | +7.38(+32.96%) |