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%) |