Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 135.50 | 140.00 | 127.25 | 136.75 | 4,697 | -0.25(-0.18%) |
Jan 30, 2019 | 124.00 | 152.75 | 117.50 | 137.00 | 14,350 | +16.50(+13.69%) |
Jan 29, 2019 | 129.00 | 135.00 | 116.50 | 120.50 | 11,715 | -9.50(-7.31%) |
Jan 28, 2019 | 142.25 | 142.25 | 126.75 | 130.00 | 12,002 | -16.00(-10.96%) |
Jan 25, 2019 | 149.00 | 150.00 | 138.00 | 146.00 | 4,144 | -2.75(-1.85%) |
Jan 24, 2019 | 142.75 | 159.75 | 133.75 | 148.75 | 14,527 | +13.75(+10.19%) |
Jan 23, 2019 | 141.50 | 145.00 | 125.00 | 135.00 | 16,001 | -10.00(-6.90%) |
Jan 22, 2019 | 161.00 | 178.50 | 144.50 | 145.00 | 17,216 | -22.50(-13.43%) |
Jan 18, 2019 | 177.50 | 200.00 | 157.75 | 167.50 | 22,076 | -10.00(-5.63%) |
Jan 17, 2019 | 190.00 | 192.02 | 172.50 | 177.50 | 10,550 | -12.50(-6.58%) |
Jan 16, 2019 | 204.75 | 212.22 | 188.00 | 190.00 | 11,090 | -18.25(-8.76%) |
Jan 15, 2019 | 187.00 | 236.00 | 183.75 | 208.25 | 57,947 | +26.50(+14.58%) |
Jan 14, 2019 | 177.25 | 188.75 | 174.25 | 181.75 | 11,808 | +7.50(+4.30%) |
Jan 11, 2019 | 170.75 | 187.25 | 162.50 | 174.25 | 15,504 | +4.75(+2.80%) |
Jan 10, 2019 | 150.00 | 177.25 | 150.00 | 169.50 | 33,736 | +18.25(+12.07%) |
Jan 09, 2019 | 155.75 | 156.25 | 150.00 | 151.25 | 2,657 | -6.00(-3.82%) |
Jan 08, 2019 | 147.25 | 157.25 | 144.50 | 157.25 | 6,880 | +7.25(+4.83%) |
Jan 07, 2019 | 160.00 | 163.75 | 142.50 | 150.00 | 10,375 | -10.00(-6.25%) |
Jan 04, 2019 | 169.50 | 178.75 | 152.75 | 160.00 | 30,792 | -8.75(-5.19%) |
Jan 03, 2019 | 157.25 | 179.50 | 151.25 | 168.75 | 85,338 | +6.25(+3.85%) |
Jan 02, 2019 | 123.50 | 162.50 | 116.25 | 162.50 | 40,003 | +34.50(+26.95%) |
Dec 31, 2018 | 135.50 | 137.75 | 125.25 | 128.00 | 9,872 | -10.75(-7.75%) |
Dec 28, 2018 | 145.00 | 147.50 | 127.50 | 138.75 | 22,540 | -5.75(-3.98%) |
Dec 27, 2018 | 142.50 | 166.75 | 136.25 | 144.50 | 102,966 | -13.25(-8.40%) |
Dec 26, 2018 | 137.50 | 186.25 | 136.25 | 157.75 | 400,762 | +34.00(+27.47%) |
Dec 24, 2018 | 96.25 | 143.75 | 90.00 | 123.75 | 178,332 | +16.25(+15.12%) |
Dec 21, 2018 | 80.00 | 107.50 | 75.00 | 107.50 | 32,480 | +30.75(+40.07%) |
Dec 20, 2018 | 89.25 | 89.25 | 71.50 | 76.75 | 37,809 | -15.50(-16.80%) |
Dec 19, 2018 | 88.00 | 104.50 | 82.25 | 92.25 | 417,263 | +18.50(+25.08%) |
Dec 18, 2018 | 72.25 | 79.50 | 68.00 | 73.75 | 17,646 | +3.75(+5.36%) |
Dec 17, 2018 | 86.50 | 90.00 | 70.00 | 70.00 | 28,706 | -25.00(-26.32%) |
Dec 14, 2018 | 91.25 | 102.25 | 83.25 | 95.00 | 178,348 | -9.00(-8.65%) |
Dec 13, 2018 | 72.00 | 108.25 | 63.75 | 104.00 | 1,158,213 | +53.25(+104.93%) |
Dec 12, 2018 | 50.50 | 56.25 | 46.25 | 50.75 | 10,998 | +1.75(+3.57%) |
Dec 11, 2018 | 53.50 | 56.01 | 45.00 | 49.00 | 5,910 | -4.25(-7.98%) |
Dec 10, 2018 | 59.50 | 62.50 | 49.50 | 53.25 | 10,224 | -6.25(-10.50%) |
Dec 07, 2018 | 75.00 | 75.75 | 59.50 | 59.50 | 9,040 | -15.50(-20.67%) |
Dec 06, 2018 | 70.00 | 78.50 | 62.50 | 75.00 | 18,434 | +5.00(+7.14%) |
Dec 04, 2018 | 70.00 | 84.75 | 66.75 | 70.00 | 24,580 | -0.75(-1.06%) |
Dec 03, 2018 | 87.50 | 87.50 | 69.25 | 70.75 | 43,758 | -25.25(-26.30%) |
Nov 30, 2018 | 88.50 | 125.00 | 88.50 | 96.00 | 733,356 | +26.00(+37.14%) |
Nov 29, 2018 | 35.50 | 106.50 | 35.50 | 70.00 | 262,708 | +37.00(+112.12%) |
Nov 28, 2018 | 36.75 | 36.75 | 32.50 | 33.00 | 1,126 | -0.75(-2.22%) |
Nov 27, 2018 | 41.50 | 41.50 | 33.34 | 33.75 | 482 | -7.75(-18.67%) |
Nov 26, 2018 | 38.50 | 42.00 | 35.62 | 41.50 | 1,974 | +8.25(+24.81%) |
Nov 23, 2018 | 38.50 | 38.50 | 33.25 | 33.25 | 1,760 | -4.75(-12.50%) |
Nov 21, 2018 | 38.00 | 38.00 | 38.00 | 0 | +4.25(+12.59%) | |
Nov 20, 2018 | 31.50 | 38.00 | 31.50 | 33.75 | 1,626 | -0.75(-2.17%) |
Nov 19, 2018 | 36.00 | 36.00 | 32.13 | 34.50 | 1,368 | -1.50(-4.17%) |
Nov 16, 2018 | 36.25 | 36.25 | 30.50 | 36.00 | 272 | +1.41(+4.06%) |
Nov 15, 2018 | 31.75 | 36.02 | 27.64 | 34.59 | 2,266 | +4.34(+14.36%) |
Nov 14, 2018 | 31.75 | 34.84 | 27.75 | 30.25 | 1,508 | -1.50(-4.72%) |
Nov 13, 2018 | 37.49 | 37.49 | 31.75 | 31.75 | 2,608 | -3.50(-9.93%) |
Nov 12, 2018 | 40.58 | 41.05 | 35.11 | 35.25 | 1,529 | -4.00(-10.19%) |
Nov 09, 2018 | 37.25 | 41.25 | 32.50 | 39.25 | 5,588 | +4.25(+12.14%) |
Nov 08, 2018 | 38.50 | 52.50 | 31.50 | 35.00 | 20,460 | +0.00(+0.00%) |
Nov 07, 2018 | 42.00 | 42.00 | 30.75 | 35.00 | 3,146 | -7.50(-17.65%) |
Nov 06, 2018 | 53.00 | 53.00 | 42.43 | 42.50 | 1,907 | -5.75(-11.92%) |
Nov 05, 2018 | 47.50 | 56.25 | 46.50 | 48.25 | 10,137 | -1.75(-3.50%) |
Nov 02, 2018 | 47.00 | 52.88 | 46.75 | 50.00 | 1,820 | +2.25(+4.71%) |
Nov 01, 2018 | 49.25 | 49.25 | 46.25 | 47.75 | 794 | +0.39(+0.82%) |
Oct 31, 2018 | 47.75 | 47.75 | 46.25 | 47.36 | 458 | -0.14(-0.29%) |
Oct 30, 2018 | 50.25 | 51.48 | 47.50 | 47.50 | 225 | +0.50(+1.06%) |
Oct 29, 2018 | 51.00 | 51.00 | 47.00 | 47.00 | 16 | -1.75(-3.59%) |
Oct 26, 2018 | 49.75 | 52.50 | 46.50 | 48.75 | 56 | -1.25(-2.50%) |
Oct 25, 2018 | 56.00 | 56.00 | 46.25 | 50.00 | 422 | -2.75(-5.21%) |
Oct 24, 2018 | 62.81 | 62.81 | 51.25 | 52.75 | 641 | -12.25(-18.85%) |
Oct 23, 2018 | 65.00 | 69.75 | 56.25 | 65.00 | 372 | +4.75(+7.88%) |
Oct 22, 2018 | 65.50 | 65.50 | 60.00 | 60.25 | 103 | -5.50(-8.37%) |
Oct 19, 2018 | 63.00 | 67.00 | 63.00 | 65.75 | 108 | +11.00(+20.09%) |
Oct 18, 2018 | 64.25 | 64.75 | 54.25 | 54.75 | 447 | -9.50(-14.79%) |
Oct 17, 2018 | 64.00 | 64.25 | 64.00 | 64.25 | 42 | +0.25(+0.39%) |
Oct 16, 2018 | 65.50 | 65.50 | 64.00 | 64.00 | 304 | +0.00(+0.00%) |
Oct 15, 2018 | 64.75 | 64.75 | 64.00 | 64.00 | 137 | -1.25(-1.92%) |
Oct 12, 2018 | 65.75 | 65.75 | 65.25 | 65.25 | 120 | -0.75(-1.14%) |
Oct 11, 2018 | 68.50 | 71.50 | 64.00 | 66.00 | 245 | +1.00(+1.54%) |
Oct 10, 2018 | 72.07 | 72.07 | 65.00 | 65.00 | 289 | -9.00(-12.16%) |
Oct 09, 2018 | 65.00 | 74.00 | 65.00 | 74.00 | 79 | +6.00(+8.82%) |
Oct 08, 2018 | 71.25 | 72.00 | 68.00 | 68.00 | 157 | -0.75(-1.09%) |
Oct 05, 2018 | 68.00 | 75.00 | 68.00 | 68.75 | 72 | -0.05(-0.08%) |
Oct 04, 2018 | 67.75 | 77.40 | 67.75 | 68.80 | 199 | +1.30(+1.93%) |
Oct 03, 2018 | 71.75 | 85.00 | 65.28 | 67.50 | 984 | +1.50(+2.27%) |
Oct 02, 2018 | 69.00 | 69.00 | 64.00 | 66.00 | 1,294 | -2.00(-2.94%) |
Oct 01, 2018 | 69.00 | 71.61 | 68.00 | 68.00 | 481 | -0.12(-0.18%) |
Sep 28, 2018 | 73.25 | 76.97 | 68.12 | 68.12 | 708 | -3.62(-5.05%) |
Sep 27, 2018 | 68.75 | 74.66 | 68.75 | 71.75 | 90 | +3.00(+4.36%) |
Sep 26, 2018 | 73.75 | 73.75 | 68.75 | 68.75 | 866 | -2.50(-3.51%) |
Sep 25, 2018 | 72.25 | 78.75 | 70.75 | 71.25 | 2,393 | -1.50(-2.06%) |
Sep 24, 2018 | 76.00 | 76.00 | 70.25 | 72.75 | 45 | +0.25(+0.34%) |
Sep 21, 2018 | 79.00 | 80.25 | 72.50 | 72.50 | 744 | -1.00(-1.36%) |
Sep 20, 2018 | 72.00 | 79.75 | 71.25 | 73.50 | 478 | +1.00(+1.38%) |
Sep 19, 2018 | 79.50 | 80.00 | 69.00 | 72.50 | 1,234 | -7.50(-9.38%) |
Sep 18, 2018 | 74.75 | 97.25 | 74.75 | 80.00 | 11,771 | +7.00(+9.59%) |
Sep 17, 2018 | 71.25 | 84.00 | 69.00 | 73.00 | 1,346 | +4.25(+6.18%) |
Sep 14, 2018 | 72.50 | 73.75 | 68.25 | 68.75 | 252 | -4.75(-6.46%) |
Sep 13, 2018 | 75.00 | 75.00 | 62.75 | 73.50 | 964 | +1.25(+1.73%) |
Sep 12, 2018 | 75.00 | 86.25 | 69.12 | 72.25 | 3,922 | +1.00(+1.40%) |
Sep 11, 2018 | 69.00 | 75.00 | 68.75 | 71.25 | 688 | +1.25(+1.79%) |
Sep 10, 2018 | 75.00 | 75.00 | 69.25 | 70.00 | 199 | -2.50(-3.45%) |
Sep 07, 2018 | 77.25 | 77.25 | 68.50 | 72.50 | 68 | +0.00(+0.00%) |
Sep 06, 2018 | 74.75 | 89.50 | 72.50 | 72.50 | 859 | +0.00(+0.00%) |
Sep 05, 2018 | 70.00 | 86.50 | 68.75 | 72.50 | 881 | -5.75(-7.35%) |
Sep 04, 2018 | 83.50 | 90.00 | 68.50 | 78.25 | 621 | +1.15(+1.49%) |
Aug 31, 2018 | 77.10 | 77.10 | 77.10 | 0 | -1.65(-2.09%) | |
Aug 30, 2018 | 76.22 | 79.97 | 75.00 | 78.75 | 405 | +3.00(+3.96%) |
Aug 29, 2018 | 83.25 | 83.25 | 74.65 | 75.75 | 291 | -1.75(-2.26%) |
Aug 28, 2018 | 77.50 | 77.50 | 75.50 | 77.50 | 118 | +2.00(+2.65%) |
Aug 27, 2018 | 85.25 | 85.25 | 73.75 | 75.50 | 612 | -5.75(-7.08%) |
Aug 24, 2018 | 79.25 | 81.50 | 73.50 | 81.25 | 280 | -7.25(-8.19%) |
Aug 23, 2018 | 87.75 | 88.50 | 84.50 | 88.50 | 161 | -1.50(-1.67%) |
Aug 22, 2018 | 91.17 | 91.33 | 90.00 | 90.00 | 162 | -2.71(-2.92%) |
Aug 21, 2018 | 91.25 | 96.25 | 90.00 | 92.71 | 370 | +4.83(+5.50%) |
Aug 20, 2018 | 95.00 | 96.00 | 87.50 | 87.88 | 492 | -8.12(-8.46%) |
Aug 17, 2018 | 94.00 | 96.00 | 81.50 | 96.00 | 796 | +2.25(+2.40%) |
Aug 16, 2018 | 93.75 | 93.75 | 93.75 | 93.75 | 24 | +0.00(+0.00%) |
Aug 15, 2018 | 93.75 | 93.75 | 88.25 | 93.75 | 83 | -2.50(-2.60%) |
Aug 14, 2018 | 81.75 | 96.25 | 75.00 | 96.25 | 1,479 | +10.75(+12.57%) |
Aug 13, 2018 | 85.50 | 89.25 | 85.00 | 85.50 | 264 | -0.25(-0.29%) |
Aug 10, 2018 | 87.25 | 87.25 | 83.25 | 85.75 | 16 | +3.25(+3.94%) |
Aug 09, 2018 | 93.75 | 93.75 | 81.00 | 82.50 | 1,399 | -12.50(-13.16%) |
Aug 08, 2018 | 100.00 | 100.00 | 95.00 | 95.00 | 945 | -2.62(-2.69%) |
Aug 07, 2018 | 100.00 | 100.00 | 97.62 | 97.62 | 1,224 | -1.88(-1.88%) |
Aug 06, 2018 | 103.50 | 104.50 | 99.50 | 99.50 | 270 | -0.50(-0.50%) |
Aug 03, 2018 | 100.75 | 104.50 | 99.75 | 100.00 | 1,920 | +0.08(+0.08%) |
Aug 02, 2018 | 107.50 | 107.50 | 99.92 | 99.92 | 267 | -6.33(-5.96%) |
Aug 01, 2018 | 107.28 | 108.75 | 104.15 | 106.25 | 557 | +6.25(+6.25%) |
Jul 31, 2018 | 93.75 | 104.10 | 93.75 | 100.00 | 656 | -0.15(-0.15%) |
Jul 30, 2018 | 102.50 | 106.25 | 99.00 | 100.15 | 1,747 | -1.10(-1.09%) |