Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 62.50 | 62.50 | 58.25 | 59.25 | 10,424 | -3.50(-5.58%) |
Oct 30, 2019 | 62.50 | 64.00 | 59.50 | 62.75 | 8,190 | +0.25(+0.40%) |
Oct 29, 2019 | 63.00 | 65.25 | 61.75 | 62.50 | 6,129 | -1.75(-2.72%) |
Oct 28, 2019 | 62.25 | 65.50 | 58.75 | 64.25 | 10,886 | +1.75(+2.80%) |
Oct 25, 2019 | 58.50 | 64.75 | 56.00 | 62.50 | 26,812 | +5.50(+9.65%) |
Oct 24, 2019 | 60.50 | 61.00 | 57.00 | 57.00 | 14,097 | -2.75(-4.60%) |
Oct 23, 2019 | 59.75 | 62.50 | 57.50 | 59.75 | 10,980 | +0.00(+0.00%) |
Oct 22, 2019 | 56.75 | 61.25 | 56.75 | 59.75 | 14,924 | +3.25(+5.75%) |
Oct 21, 2019 | 54.00 | 57.50 | 52.88 | 56.50 | 15,411 | +2.25(+4.15%) |
Oct 18, 2019 | 55.50 | 59.75 | 52.75 | 54.25 | 23,388 | -2.25(-3.98%) |
Oct 17, 2019 | 59.75 | 62.50 | 55.25 | 56.50 | 28,993 | -4.25(-7.00%) |
Oct 16, 2019 | 68.00 | 70.50 | 60.50 | 60.75 | 45,271 | -7.00(-10.33%) |
Oct 15, 2019 | 55.50 | 71.00 | 55.25 | 67.75 | 78,801 | +13.50(+24.88%) |
Oct 14, 2019 | 55.25 | 56.25 | 52.00 | 54.25 | 8,350 | -1.75(-3.12%) |
Oct 11, 2019 | 55.50 | 57.75 | 54.00 | 56.00 | 10,724 | +1.00(+1.82%) |
Oct 10, 2019 | 55.50 | 57.00 | 53.75 | 55.00 | 8,361 | -0.25(-0.45%) |
Oct 09, 2019 | 57.50 | 59.50 | 55.00 | 55.25 | 8,010 | -2.00(-3.49%) |
Oct 08, 2019 | 59.25 | 61.25 | 56.50 | 57.25 | 11,376 | -2.25(-3.78%) |
Oct 07, 2019 | 57.00 | 61.62 | 56.00 | 59.50 | 14,736 | +3.25(+5.78%) |
Oct 04, 2019 | 56.50 | 58.50 | 53.75 | 56.25 | 30,424 | -0.25(-0.44%) |
Oct 03, 2019 | 55.50 | 57.50 | 54.25 | 56.50 | 11,805 | +1.00(+1.80%) |
Oct 02, 2019 | 56.75 | 56.75 | 51.75 | 55.50 | 34,156 | -1.50(-2.63%) |
Oct 01, 2019 | 55.75 | 58.75 | 55.75 | 57.00 | 8,695 | +0.50(+0.88%) |
Sep 30, 2019 | 61.00 | 62.50 | 55.25 | 56.50 | 17,718 | -5.00(-8.13%) |
Sep 27, 2019 | 58.25 | 63.75 | 58.25 | 61.50 | 11,152 | +3.00(+5.13%) |
Sep 26, 2019 | 64.50 | 65.00 | 58.25 | 58.50 | 14,847 | -6.25(-9.65%) |
Sep 25, 2019 | 69.00 | 70.00 | 63.75 | 64.75 | 22,593 | -4.25(-6.16%) |
Sep 24, 2019 | 71.25 | 72.00 | 66.25 | 69.00 | 31,322 | -2.75(-3.83%) |
Sep 23, 2019 | 67.50 | 78.00 | 62.75 | 71.75 | 90,076 | -9.75(-11.96%) |
Sep 20, 2019 | 80.75 | 84.88 | 79.75 | 81.50 | 32,256 | +0.50(+0.62%) |
Sep 19, 2019 | 79.75 | 87.75 | 78.00 | 81.00 | 74,281 | +1.00(+1.25%) |
Sep 18, 2019 | 73.00 | 82.25 | 72.25 | 80.00 | 36,024 | +7.00(+9.59%) |
Sep 17, 2019 | 75.50 | 76.50 | 70.50 | 73.00 | 19,696 | -1.75(-2.34%) |
Sep 16, 2019 | 73.50 | 75.25 | 71.75 | 74.75 | 18,668 | +0.50(+0.67%) |
Sep 13, 2019 | 78.50 | 80.00 | 73.75 | 74.25 | 20,404 | -4.25(-5.41%) |
Sep 12, 2019 | 78.00 | 82.00 | 76.75 | 78.50 | 22,185 | +0.50(+0.64%) |
Sep 11, 2019 | 80.25 | 83.25 | 76.00 | 78.00 | 36,181 | -1.25(-1.58%) |
Sep 10, 2019 | 75.00 | 80.50 | 72.00 | 79.25 | 36,016 | +4.00(+5.32%) |
Sep 09, 2019 | 74.50 | 76.25 | 69.50 | 75.25 | 35,509 | +0.75(+1.01%) |
Sep 06, 2019 | 74.75 | 84.75 | 71.25 | 74.50 | 114,564 | -0.75(-1.00%) |
Sep 05, 2019 | 73.00 | 76.25 | 70.25 | 75.25 | 68,402 | +1.00(+1.35%) |
Sep 04, 2019 | 68.25 | 74.25 | 64.00 | 74.25 | 196,747 | +0.75(+1.02%) |
Sep 03, 2019 | 49.25 | 83.25 | 46.25 | 73.50 | 925,770 | +35.00(+90.91%) |
Aug 30, 2019 | 46.00 | 46.25 | 36.50 | 38.50 | 43,908 | -7.00(-15.38%) |
Aug 29, 2019 | 45.25 | 46.50 | 43.75 | 45.50 | 6,072 | +0.75(+1.68%) |
Aug 28, 2019 | 43.25 | 45.75 | 42.75 | 44.75 | 14,976 | +1.50(+3.47%) |
Aug 27, 2019 | 47.25 | 47.25 | 43.25 | 43.25 | 13,317 | -3.75(-7.98%) |
Aug 26, 2019 | 47.75 | 48.50 | 45.50 | 47.00 | 11,783 | +1.25(+2.73%) |
Aug 23, 2019 | 50.75 | 52.00 | 45.50 | 45.75 | 19,528 | -5.25(-10.29%) |
Aug 22, 2019 | 55.50 | 55.75 | 51.00 | 51.00 | 17,687 | -4.00(-7.27%) |
Aug 21, 2019 | 55.00 | 55.75 | 53.25 | 55.00 | 7,694 | +0.25(+0.46%) |
Aug 20, 2019 | 56.00 | 56.50 | 54.50 | 54.75 | 6,527 | -1.00(-1.79%) |
Aug 19, 2019 | 56.25 | 56.75 | 53.88 | 55.75 | 14,942 | +0.75(+1.36%) |
Aug 16, 2019 | 54.50 | 58.00 | 54.50 | 55.00 | 18,056 | +0.75(+1.38%) |
Aug 15, 2019 | 57.25 | 58.00 | 54.00 | 54.25 | 17,983 | -6.50(-10.70%) |
Aug 14, 2019 | 60.75 | 62.25 | 58.50 | 60.75 | 23,919 | +1.00(+1.67%) |
Aug 13, 2019 | 57.00 | 61.25 | 53.50 | 59.75 | 31,442 | +2.75(+4.82%) |
Aug 12, 2019 | 53.75 | 59.25 | 53.00 | 57.00 | 37,764 | -0.25(-0.44%) |
Aug 09, 2019 | 57.75 | 58.75 | 56.38 | 57.25 | 16,352 | +0.25(+0.44%) |
Aug 08, 2019 | 62.00 | 63.00 | 56.25 | 57.00 | 21,349 | -4.25(-6.94%) |
Aug 07, 2019 | 60.00 | 63.50 | 59.00 | 61.25 | 19,310 | +0.75(+1.24%) |
Aug 06, 2019 | 62.00 | 63.75 | 58.50 | 60.50 | 14,134 | -0.50(-0.82%) |
Aug 05, 2019 | 58.75 | 62.25 | 57.50 | 61.00 | 24,196 | +0.50(+0.83%) |
Aug 02, 2019 | 63.00 | 65.00 | 60.50 | 60.50 | 19,092 | -2.50(-3.97%) |
Aug 01, 2019 | 64.75 | 70.00 | 62.25 | 63.00 | 50,575 | -1.75(-2.70%) |
Jul 31, 2019 | 74.25 | 74.50 | 61.00 | 64.75 | 84,996 | -12.75(-16.45%) |
Jul 30, 2019 | 75.25 | 77.50 | 71.50 | 77.50 | 19,595 | +2.50(+3.33%) |
Jul 29, 2019 | 79.25 | 82.50 | 74.50 | 75.00 | 28,976 | -4.50(-5.66%) |
Jul 26, 2019 | 78.00 | 80.00 | 74.00 | 79.50 | 44,152 | -1.75(-2.15%) |
Jul 25, 2019 | 98.25 | 98.50 | 81.00 | 81.25 | 47,789 | -11.25(-12.16%) |
Jul 24, 2019 | 89.00 | 93.25 | 87.75 | 92.50 | 19,227 | +3.75(+4.23%) |
Jul 23, 2019 | 93.00 | 93.00 | 87.75 | 88.75 | 20,863 | -4.25(-4.57%) |
Jul 22, 2019 | 93.00 | 94.50 | 91.00 | 93.00 | 11,182 | -0.50(-0.53%) |
Jul 19, 2019 | 96.25 | 97.75 | 93.25 | 93.50 | 15,088 | -2.50(-2.60%) |
Jul 18, 2019 | 97.25 | 99.25 | 93.25 | 96.00 | 21,511 | -2.00(-2.04%) |
Jul 17, 2019 | 100.25 | 101.00 | 96.75 | 98.00 | 21,475 | -1.75(-1.75%) |
Jul 16, 2019 | 106.25 | 106.50 | 99.25 | 99.75 | 28,668 | -5.75(-5.45%) |
Jul 15, 2019 | 105.00 | 109.00 | 102.86 | 105.50 | 20,722 | +1.00(+0.96%) |
Jul 12, 2019 | 108.25 | 108.75 | 103.25 | 104.50 | 18,780 | -4.00(-3.69%) |
Jul 11, 2019 | 108.00 | 111.00 | 106.75 | 108.50 | 30,669 | +1.25(+1.17%) |
Jul 10, 2019 | 108.75 | 110.00 | 104.00 | 107.25 | 21,283 | -1.75(-1.61%) |
Jul 09, 2019 | 110.75 | 111.00 | 107.50 | 109.00 | 17,162 | -1.50(-1.36%) |
Jul 08, 2019 | 113.75 | 114.25 | 108.00 | 110.50 | 24,735 | -3.50(-3.07%) |
Jul 05, 2019 | 115.50 | 117.75 | 113.00 | 114.00 | 32,872 | -1.25(-1.08%) |
Jul 03, 2019 | 120.00 | 120.04 | 114.25 | 115.25 | 18,388 | -3.75(-3.15%) |
Jul 02, 2019 | 118.50 | 120.25 | 115.00 | 119.00 | 27,216 | -0.25(-0.21%) |
Jul 01, 2019 | 122.50 | 123.25 | 117.75 | 119.25 | 36,149 | -0.25(-0.21%) |
Jun 28, 2019 | 119.50 | 123.00 | 118.50 | 119.50 | 76,672 | +0.50(+0.42%) |
Jun 27, 2019 | 116.75 | 119.50 | 111.75 | 119.00 | 92,369 | +6.25(+5.54%) |
Jun 26, 2019 | 116.50 | 117.50 | 111.25 | 112.75 | 25,630 | -2.50(-2.17%) |
Jun 25, 2019 | 110.75 | 118.25 | 109.88 | 115.25 | 55,085 | +4.50(+4.06%) |
Jun 24, 2019 | 118.25 | 118.25 | 110.00 | 110.75 | 34,328 | -4.75(-4.11%) |
Jun 21, 2019 | 120.25 | 120.88 | 111.75 | 115.50 | 46,732 | -3.50(-2.94%) |
Jun 20, 2019 | 124.00 | 130.00 | 117.75 | 119.00 | 48,460 | -3.25(-2.66%) |
Jun 19, 2019 | 127.50 | 129.50 | 120.50 | 122.25 | 42,188 | -3.00(-2.40%) |
Jun 18, 2019 | 139.00 | 140.00 | 124.50 | 125.25 | 50,675 | -9.00(-6.70%) |
Jun 17, 2019 | 130.50 | 136.50 | 129.50 | 134.25 | 31,439 | +5.00(+3.87%) |
Jun 14, 2019 | 133.75 | 135.00 | 128.75 | 129.25 | 10,452 | -3.75(-2.82%) |
Jun 13, 2019 | 135.25 | 137.25 | 132.00 | 133.00 | 23,685 | -1.50(-1.12%) |
Jun 12, 2019 | 131.00 | 135.50 | 129.50 | 134.50 | 26,494 | +3.00(+2.28%) |
Jun 11, 2019 | 137.50 | 139.00 | 129.50 | 131.50 | 16,509 | -4.25(-3.13%) |
Jun 10, 2019 | 134.00 | 138.25 | 132.50 | 135.75 | 19,210 | +3.25(+2.45%) |
Jun 07, 2019 | 131.75 | 134.50 | 129.75 | 132.50 | 11,036 | +0.25(+0.19%) |
Jun 06, 2019 | 131.25 | 133.75 | 125.50 | 132.25 | 14,087 | +1.25(+0.95%) |
Jun 05, 2019 | 141.00 | 141.00 | 130.25 | 131.00 | 15,482 | -9.75(-6.93%) |
Jun 04, 2019 | 132.00 | 141.50 | 128.75 | 140.75 | 34,057 | +11.00(+8.48%) |
Jun 03, 2019 | 135.50 | 137.25 | 127.75 | 129.75 | 22,781 | -6.25(-4.60%) |
May 31, 2019 | 141.00 | 142.13 | 134.50 | 136.00 | 23,124 | -7.75(-5.39%) |
May 30, 2019 | 154.75 | 155.25 | 143.00 | 143.75 | 17,446 | -10.50(-6.81%) |
May 29, 2019 | 152.75 | 155.50 | 148.75 | 154.25 | 20,471 | -0.75(-0.48%) |
May 28, 2019 | 163.00 | 163.00 | 150.75 | 155.00 | 30,871 | -8.75(-5.34%) |
May 24, 2019 | 163.25 | 169.50 | 162.25 | 163.75 | 13,700 | +1.50(+0.92%) |
May 23, 2019 | 172.50 | 173.00 | 162.16 | 162.25 | 18,907 | -13.00(-7.42%) |
May 22, 2019 | 183.75 | 186.25 | 174.62 | 175.25 | 16,986 | -10.25(-5.53%) |
May 21, 2019 | 185.75 | 187.50 | 182.00 | 185.50 | 11,638 | +2.00(+1.09%) |
May 20, 2019 | 185.25 | 187.00 | 179.75 | 183.50 | 8,041 | -2.50(-1.34%) |
May 17, 2019 | 184.00 | 189.75 | 182.50 | 186.00 | 24,904 | -0.25(-0.13%) |
May 16, 2019 | 182.75 | 191.00 | 182.75 | 186.25 | 20,483 | +4.25(+2.34%) |
May 15, 2019 | 180.50 | 187.75 | 176.75 | 182.00 | 24,917 | -0.25(-0.14%) |
May 14, 2019 | 177.75 | 186.75 | 177.75 | 182.25 | 16,010 | +6.00(+3.40%) |
May 13, 2019 | 186.25 | 192.50 | 176.00 | 176.25 | 14,529 | -15.75(-8.20%) |
May 10, 2019 | 191.50 | 193.75 | 185.25 | 192.00 | 15,204 | -2.25(-1.16%) |
May 09, 2019 | 193.75 | 196.50 | 190.25 | 194.25 | 12,885 | -2.50(-1.27%) |
May 08, 2019 | 196.00 | 199.00 | 194.00 | 196.75 | 14,278 | +0.25(+0.13%) |
May 07, 2019 | 197.50 | 202.25 | 191.50 | 196.50 | 15,934 | -4.00(-2.00%) |
May 06, 2019 | 189.50 | 201.25 | 189.50 | 200.50 | 17,544 | +5.00(+2.56%) |
May 03, 2019 | 195.00 | 197.99 | 191.00 | 195.50 | 17,620 | +2.25(+1.16%) |
May 02, 2019 | 192.25 | 197.50 | 190.25 | 193.25 | 8,674 | +0.25(+0.13%) |
May 01, 2019 | 193.75 | 194.00 | 185.25 | 193.00 | 20,360 | +0.50(+0.26%) |
Apr 30, 2019 | 204.00 | 205.56 | 190.25 | 192.50 | 12,164 | -11.75(-5.75%) |
Apr 29, 2019 | 203.75 | 209.25 | 201.00 | 204.25 | 11,330 | +0.50(+0.25%) |
Apr 26, 2019 | 206.00 | 206.00 | 199.52 | 203.75 | 6,960 | -3.00(-1.45%) |
Apr 25, 2019 | 208.75 | 210.25 | 202.00 | 206.75 | 13,453 | -0.25(-0.12%) |
Apr 24, 2019 | 206.75 | 208.00 | 197.50 | 207.00 | 9,169 | +1.00(+0.49%) |
Apr 23, 2019 | 200.50 | 208.75 | 196.00 | 206.00 | 20,719 | +6.25(+3.13%) |
Apr 22, 2019 | 196.50 | 203.67 | 196.00 | 199.75 | 12,346 | +0.75(+0.38%) |
Apr 18, 2019 | 205.00 | 210.00 | 197.50 | 199.00 | 39,124 | -5.50(-2.69%) |
Apr 17, 2019 | 204.75 | 206.62 | 197.25 | 204.50 | 16,878 | +1.50(+0.74%) |
Apr 16, 2019 | 193.50 | 205.25 | 193.50 | 203.00 | 32,486 | +11.00(+5.73%) |
Apr 15, 2019 | 194.25 | 194.50 | 186.00 | 192.00 | 11,872 | -0.25(-0.13%) |
Apr 12, 2019 | 192.75 | 195.00 | 183.75 | 192.25 | 21,480 | +1.25(+0.65%) |
Apr 11, 2019 | 193.50 | 202.50 | 189.25 | 191.00 | 21,374 | +2.50(+1.33%) |
Apr 10, 2019 | 181.75 | 190.75 | 177.50 | 188.50 | 7,690 | +7.50(+4.14%) |
Apr 09, 2019 | 188.75 | 190.25 | 180.50 | 181.00 | 9,660 | -8.75(-4.61%) |
Apr 08, 2019 | 194.25 | 196.25 | 188.00 | 189.75 | 11,191 | -1.50(-0.78%) |
Apr 05, 2019 | 191.50 | 194.50 | 190.00 | 191.25 | 10,584 | +0.50(+0.26%) |
Apr 04, 2019 | 196.25 | 202.45 | 189.00 | 190.75 | 21,410 | +1.00(+0.53%) |
Apr 03, 2019 | 188.50 | 191.50 | 185.75 | 189.75 | 8,670 | +3.00(+1.61%) |
Apr 02, 2019 | 183.50 | 189.00 | 182.60 | 186.75 | 6,944 | +2.50(+1.36%) |
Apr 01, 2019 | 186.00 | 189.75 | 183.75 | 184.25 | 7,250 | +0.25(+0.14%) |
Mar 29, 2019 | 184.00 | 186.25 | 180.00 | 184.00 | 11,104 | +2.25(+1.24%) |
Mar 28, 2019 | 179.50 | 184.25 | 175.25 | 181.75 | 8,973 | +2.50(+1.39%) |
Mar 27, 2019 | 186.25 | 187.73 | 173.75 | 179.25 | 15,609 | -7.50(-4.02%) |
Mar 26, 2019 | 190.25 | 192.00 | 184.50 | 186.75 | 10,018 | -1.00(-0.53%) |
Mar 25, 2019 | 188.50 | 191.00 | 184.00 | 187.75 | 10,856 | -0.25(-0.13%) |
Mar 22, 2019 | 206.75 | 206.75 | 187.00 | 188.00 | 23,156 | -19.75(-9.51%) |
Mar 21, 2019 | 194.25 | 209.75 | 193.75 | 207.75 | 19,038 | +11.25(+5.73%) |
Mar 20, 2019 | 198.00 | 203.25 | 191.75 | 196.50 | 14,261 | -2.00(-1.01%) |
Mar 19, 2019 | 202.25 | 202.50 | 195.75 | 198.50 | 16,287 | -3.75(-1.85%) |
Mar 18, 2019 | 205.00 | 206.25 | 194.75 | 202.25 | 16,179 | -0.25(-0.12%) |
Mar 15, 2019 | 187.50 | 203.50 | 187.25 | 202.50 | 26,284 | +17.00(+9.16%) |
Mar 14, 2019 | 185.00 | 190.50 | 183.75 | 185.50 | 10,934 | -0.25(-0.13%) |
Mar 13, 2019 | 193.25 | 193.25 | 182.94 | 185.75 | 10,724 | -5.25(-2.75%) |
Mar 12, 2019 | 188.75 | 195.25 | 186.75 | 191.00 | 21,162 | +3.00(+1.60%) |
Mar 11, 2019 | 181.00 | 188.75 | 179.50 | 188.00 | 10,969 | +8.75(+4.88%) |
Mar 08, 2019 | 175.25 | 183.75 | 175.00 | 179.25 | 12,012 | -1.75(-0.97%) |
Mar 07, 2019 | 175.75 | 183.50 | 175.00 | 181.00 | 10,483 | +4.75(+2.70%) |
Mar 06, 2019 | 196.75 | 198.50 | 175.50 | 176.25 | 21,809 | -19.50(-9.96%) |
Mar 05, 2019 | 198.00 | 201.75 | 188.50 | 195.75 | 19,945 | -3.25(-1.63%) |
Mar 04, 2019 | 197.50 | 209.75 | 193.25 | 199.00 | 42,736 | +8.75(+4.60%) |
Mar 01, 2019 | 176.75 | 191.00 | 173.25 | 190.25 | 18,912 | +14.75(+8.40%) |
Feb 28, 2019 | 177.25 | 178.75 | 172.00 | 175.50 | 8,847 | -2.00(-1.13%) |
Feb 27, 2019 | 175.75 | 183.25 | 172.75 | 177.50 | 13,034 | +0.75(+0.42%) |
Feb 26, 2019 | 181.75 | 182.75 | 174.50 | 176.75 | 18,228 | -6.50(-3.55%) |
Feb 25, 2019 | 169.25 | 186.00 | 165.75 | 183.25 | 41,823 | +21.50(+13.29%) |
Feb 22, 2019 | 160.50 | 162.75 | 159.00 | 161.75 | 7,868 | +2.25(+1.41%) |
Feb 21, 2019 | 163.75 | 164.00 | 158.75 | 159.50 | 7,638 | -4.25(-2.60%) |
Feb 20, 2019 | 167.25 | 169.25 | 163.25 | 163.75 | 9,052 | -3.25(-1.95%) |
Feb 19, 2019 | 172.75 | 172.75 | 163.75 | 167.00 | 15,543 | +1.25(+0.75%) |
Feb 15, 2019 | 163.00 | 167.00 | 158.25 | 165.75 | 12,228 | +3.25(+2.00%) |
Feb 14, 2019 | 164.50 | 167.75 | 158.25 | 162.50 | 14,738 | -2.25(-1.37%) |
Feb 13, 2019 | 168.50 | 169.75 | 164.00 | 164.75 | 10,406 | -2.25(-1.35%) |
Feb 12, 2019 | 168.75 | 174.75 | 165.00 | 167.00 | 15,007 | -0.50(-0.30%) |
Feb 11, 2019 | 166.75 | 168.75 | 160.00 | 167.50 | 12,697 | +4.25(+2.60%) |
Feb 08, 2019 | 165.50 | 169.12 | 158.25 | 163.25 | 13,480 | -2.25(-1.36%) |
Feb 07, 2019 | 178.25 | 178.25 | 162.50 | 165.50 | 19,458 | -14.50(-8.06%) |
Feb 06, 2019 | 179.50 | 181.75 | 176.25 | 180.00 | 8,417 | -0.75(-0.41%) |
Feb 05, 2019 | 195.00 | 200.00 | 178.25 | 180.75 | 23,717 | -9.25(-4.87%) |
Feb 04, 2019 | 170.50 | 193.75 | 168.75 | 190.00 | 36,956 | +19.75(+11.60%) |
Feb 01, 2019 | 171.25 | 175.00 | 165.50 | 170.25 | 23,148 | +0.50(+0.29%) |
Jan 31, 2019 | 165.50 | 171.25 | 165.38 | 169.75 | 15,028 | +5.00(+3.03%) |
Jan 30, 2019 | 162.25 | 165.57 | 159.38 | 164.75 | 13,975 | +3.25(+2.01%) |
Jan 29, 2019 | 173.25 | 174.75 | 161.25 | 161.50 | 21,123 | -12.00(-6.92%) |
Jan 28, 2019 | 172.50 | 175.75 | 167.62 | 173.50 | 9,404 | -2.50(-1.42%) |
Jan 25, 2019 | 173.25 | 178.00 | 166.25 | 176.00 | 18,280 | +3.25(+1.88%) |
Jan 24, 2019 | 168.75 | 173.25 | 164.25 | 172.75 | 10,258 | +4.00(+2.37%) |
Jan 23, 2019 | 174.00 | 177.25 | 166.25 | 168.75 | 8,602 | -3.50(-2.03%) |
Jan 22, 2019 | 179.75 | 182.00 | 171.75 | 172.25 | 9,059 | -9.25(-5.10%) |
Jan 18, 2019 | 178.25 | 183.00 | 175.75 | 181.50 | 8,228 | +3.50(+1.97%) |
Jan 17, 2019 | 174.75 | 180.50 | 173.75 | 178.00 | 12,757 | +2.50(+1.42%) |
Jan 16, 2019 | 180.50 | 188.00 | 175.12 | 175.50 | 7,187 | -4.75(-2.64%) |
Jan 15, 2019 | 175.00 | 182.12 | 174.00 | 180.25 | 10,611 | +6.00(+3.44%) |
Jan 14, 2019 | 177.75 | 179.64 | 174.25 | 174.25 | 18,450 | -4.25(-2.38%) |
Jan 11, 2019 | 180.25 | 181.25 | 176.75 | 178.50 | 10,444 | -2.25(-1.24%) |
Jan 10, 2019 | 182.75 | 183.50 | 177.75 | 180.75 | 10,565 | -2.00(-1.09%) |
Jan 09, 2019 | 182.75 | 186.75 | 180.50 | 182.75 | 8,873 | +0.00(+0.00%) |
Jan 08, 2019 | 190.25 | 192.00 | 181.00 | 182.75 | 18,570 | -5.00(-2.66%) |
Jan 07, 2019 | 177.25 | 189.00 | 175.50 | 187.75 | 27,528 | +12.25(+6.98%) |
Jan 04, 2019 | 169.25 | 178.00 | 163.62 | 175.50 | 19,528 | +10.00(+6.04%) |
Jan 03, 2019 | 175.75 | 177.75 | 162.75 | 165.50 | 21,538 | -10.25(-5.83%) |
Jan 02, 2019 | 175.00 | 179.50 | 170.25 | 175.75 | 16,635 | -2.75(-1.54%) |
Dec 31, 2018 | 177.25 | 180.75 | 173.75 | 178.50 | 21,108 | +3.00(+1.71%) |
Dec 28, 2018 | 166.25 | 177.25 | 164.50 | 175.50 | 20,088 | +9.50(+5.72%) |
Dec 27, 2018 | 165.00 | 169.25 | 160.50 | 166.00 | 34,225 | -0.75(-0.45%) |
Dec 26, 2018 | 161.50 | 167.00 | 158.75 | 166.75 | 21,334 | +6.75(+4.22%) |
Dec 24, 2018 | 162.50 | 166.75 | 156.50 | 160.00 | 21,300 | -3.50(-2.14%) |
Dec 21, 2018 | 168.00 | 173.00 | 161.25 | 163.50 | 117,488 | -4.25(-2.53%) |
Dec 20, 2018 | 168.25 | 171.50 | 160.50 | 167.75 | 35,098 | -1.50(-0.89%) |
Dec 19, 2018 | 178.75 | 184.75 | 165.75 | 169.25 | 28,151 | -10.50(-5.84%) |
Dec 18, 2018 | 185.75 | 187.25 | 171.50 | 179.75 | 32,019 | -3.00(-1.64%) |
Dec 17, 2018 | 182.50 | 191.50 | 177.75 | 182.75 | 36,833 | -1.38(-0.75%) |
Dec 14, 2018 | 190.00 | 192.75 | 182.50 | 184.12 | 20,672 | -5.38(-2.84%) |
Dec 13, 2018 | 209.75 | 215.00 | 189.00 | 189.50 | 34,358 | -17.50(-8.45%) |
Dec 12, 2018 | 200.00 | 213.25 | 200.00 | 207.00 | 23,321 | +7.75(+3.89%) |
Dec 11, 2018 | 221.50 | 224.00 | 199.00 | 199.25 | 30,829 | -26.00(-11.54%) |
Dec 10, 2018 | 213.00 | 238.75 | 206.75 | 225.25 | 64,731 | +11.75(+5.50%) |
Dec 07, 2018 | 202.00 | 222.50 | 193.25 | 213.50 | 44,768 | +9.75(+4.79%) |
Dec 06, 2018 | 184.75 | 203.75 | 182.50 | 203.75 | 27,612 | +14.00(+7.38%) |
Dec 04, 2018 | 213.75 | 215.25 | 189.00 | 189.75 | 26,388 | -22.75(-10.71%) |
Dec 03, 2018 | 207.50 | 215.50 | 203.00 | 212.50 | 26,186 | +7.50(+3.66%) |
Nov 30, 2018 | 195.50 | 205.75 | 194.00 | 205.00 | 25,988 | +9.75(+4.99%) |
Nov 29, 2018 | 201.75 | 208.00 | 194.00 | 195.25 | 18,526 | -6.25(-3.10%) |
Nov 28, 2018 | 197.25 | 201.50 | 186.50 | 201.50 | 24,995 | +6.50(+3.33%) |
Nov 27, 2018 | 207.75 | 208.00 | 190.25 | 195.00 | 34,692 | -15.00(-7.14%) |
Nov 26, 2018 | 204.75 | 211.75 | 202.50 | 210.00 | 16,938 | +8.00(+3.96%) |
Nov 23, 2018 | 197.50 | 211.25 | 197.00 | 202.00 | 17,920 | +3.00(+1.51%) |
Nov 21, 2018 | 199.00 | 199.00 | 199.00 | 0 | +7.50(+3.92%) | |
Nov 20, 2018 | 182.75 | 195.00 | 181.25 | 191.50 | 21,073 | +1.75(+0.92%) |
Nov 19, 2018 | 204.50 | 207.75 | 186.00 | 189.75 | 25,748 | -16.50(-8.00%) |
Nov 16, 2018 | 200.00 | 208.00 | 191.25 | 206.25 | 17,968 | +5.00(+2.48%) |
Nov 15, 2018 | 183.00 | 203.50 | 183.00 | 201.25 | 26,850 | +13.75(+7.33%) |
Nov 14, 2018 | 195.00 | 200.75 | 173.50 | 187.50 | 34,946 | -4.25(-2.22%) |
Nov 13, 2018 | 192.75 | 213.99 | 187.25 | 191.75 | 37,170 | -1.00(-0.52%) |
Nov 12, 2018 | 223.75 | 226.83 | 192.50 | 192.75 | 50,168 | -41.25(-17.63%) |
Nov 09, 2018 | 242.75 | 247.50 | 225.50 | 234.00 | 23,676 | -13.00(-5.26%) |
Nov 08, 2018 | 218.25 | 259.31 | 217.81 | 247.00 | 39,434 | +28.00(+12.79%) |
Nov 07, 2018 | 227.00 | 230.50 | 214.50 | 219.00 | 28,809 | -4.50(-2.01%) |
Nov 06, 2018 | 231.75 | 235.50 | 221.25 | 223.50 | 13,962 | -7.75(-3.35%) |
Nov 05, 2018 | 232.00 | 237.50 | 220.75 | 231.25 | 15,067 | +0.50(+0.22%) |
Nov 02, 2018 | 233.00 | 246.75 | 226.25 | 230.75 | 23,688 | +0.00(+0.00%) |