Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 164.40 | 164.40 | 155.60 | 161.20 | 432 | -6.80(-4.05%) |
Nov 29, 2018 | 164.80 | 168.00 | 160.40 | 168.00 | 182 | +0.00(+0.00%) |
Nov 28, 2018 | 166.00 | 168.00 | 156.80 | 168.00 | 1,168 | +0.00(+0.00%) |
Nov 27, 2018 | 166.80 | 168.00 | 158.80 | 168.00 | 225 | +1.20(+0.72%) |
Nov 26, 2018 | 168.40 | 179.20 | 156.40 | 166.80 | 2,503 | -4.00(-2.34%) |
Nov 23, 2018 | 164.00 | 172.00 | 160.00 | 170.80 | 837 | +2.80(+1.67%) |
Nov 21, 2018 | 168.00 | 168.00 | 168.00 | 0 | +16.00(+10.53%) | |
Nov 20, 2018 | 147.60 | 152.00 | 140.00 | 152.00 | 681 | +2.00(+1.33%) |
Nov 19, 2018 | 154.40 | 157.20 | 148.74 | 150.00 | 403 | -6.80(-4.34%) |
Nov 16, 2018 | 161.60 | 161.60 | 148.80 | 156.80 | 1,885 | -5.20(-3.21%) |
Nov 15, 2018 | 151.60 | 164.00 | 148.00 | 162.00 | 1,435 | +10.00(+6.58%) |
Nov 14, 2018 | 150.40 | 155.20 | 146.40 | 152.00 | 1,775 | +2.00(+1.33%) |
Nov 13, 2018 | 164.40 | 164.40 | 148.00 | 150.00 | 1,412 | -6.80(-4.34%) |
Nov 12, 2018 | 164.00 | 165.60 | 152.40 | 156.80 | 1,495 | -8.40(-5.08%) |
Nov 09, 2018 | 168.80 | 171.60 | 164.40 | 165.20 | 880 | -5.20(-3.05%) |
Nov 08, 2018 | 178.40 | 178.40 | 160.00 | 170.40 | 1,373 | -1.60(-0.93%) |
Nov 07, 2018 | 176.00 | 178.40 | 166.00 | 172.00 | 1,621 | -0.80(-0.46%) |
Nov 06, 2018 | 182.40 | 202.80 | 166.40 | 172.80 | 10,616 | +0.80(+0.47%) |
Nov 05, 2018 | 175.60 | 180.46 | 168.40 | 172.00 | 1,217 | -2.00(-1.15%) |
Nov 02, 2018 | 176.00 | 180.40 | 167.20 | 174.00 | 905 | -1.60(-0.91%) |
Nov 01, 2018 | 162.40 | 182.80 | 162.40 | 175.60 | 4,620 | +13.20(+8.13%) |
Oct 31, 2018 | 156.40 | 167.23 | 152.00 | 162.40 | 2,127 | +4.80(+3.05%) |
Oct 30, 2018 | 159.20 | 168.00 | 146.80 | 157.60 | 3,269 | -3.60(-2.23%) |
Oct 29, 2018 | 171.60 | 176.80 | 153.60 | 161.20 | 4,692 | -8.80(-5.18%) |
Oct 26, 2018 | 167.60 | 177.60 | 167.60 | 170.00 | 1,497 | -6.40(-3.63%) |
Oct 25, 2018 | 166.40 | 178.40 | 166.00 | 176.40 | 2,056 | +11.60(+7.04%) |
Oct 24, 2018 | 191.60 | 199.20 | 162.00 | 164.80 | 5,676 | -26.00(-13.63%) |
Oct 23, 2018 | 199.60 | 199.60 | 184.80 | 190.80 | 3,532 | -11.20(-5.54%) |
Oct 22, 2018 | 210.80 | 211.60 | 194.40 | 202.00 | 4,292 | -9.20(-4.36%) |
Oct 19, 2018 | 200.80 | 222.00 | 200.80 | 211.20 | 6,242 | +7.60(+3.73%) |
Oct 18, 2018 | 199.20 | 207.77 | 195.22 | 203.60 | 1,277 | +4.40(+2.21%) |
Oct 17, 2018 | 202.00 | 208.00 | 192.00 | 199.20 | 4,285 | -4.40(-2.16%) |
Oct 16, 2018 | 206.80 | 214.00 | 196.40 | 203.60 | 3,281 | -1.20(-0.59%) |
Oct 15, 2018 | 212.80 | 220.00 | 200.40 | 204.80 | 9,474 | +5.60(+2.81%) |
Oct 12, 2018 | 200.00 | 212.80 | 190.40 | 199.20 | 2,792 | -4.00(-1.97%) |
Oct 11, 2018 | 207.20 | 226.00 | 186.80 | 203.20 | 4,547 | -8.00(-3.79%) |
Oct 10, 2018 | 191.60 | 230.40 | 191.60 | 211.20 | 24,461 | +18.00(+9.32%) |
Oct 09, 2018 | 187.20 | 200.00 | 186.82 | 193.20 | 1,760 | +5.20(+2.77%) |
Oct 08, 2018 | 187.60 | 192.40 | 184.80 | 188.00 | 1,706 | -1.60(-0.84%) |
Oct 05, 2018 | 188.80 | 192.80 | 184.00 | 189.60 | 807 | -1.20(-0.63%) |
Oct 04, 2018 | 192.00 | 196.40 | 184.00 | 190.80 | 1,567 | -2.00(-1.04%) |
Oct 03, 2018 | 189.60 | 197.20 | 185.20 | 192.80 | 1,688 | +3.20(+1.69%) |
Oct 02, 2018 | 190.40 | 201.60 | 184.40 | 189.60 | 1,370 | -2.00(-1.04%) |
Oct 01, 2018 | 194.40 | 202.40 | 188.40 | 191.60 | 1,711 | -4.00(-2.04%) |
Sep 28, 2018 | 194.80 | 202.40 | 192.40 | 195.60 | 767 | +1.60(+0.82%) |
Sep 27, 2018 | 194.00 | 206.40 | 191.60 | 194.00 | 869 | +0.00(+0.00%) |
Sep 26, 2018 | 200.80 | 208.00 | 194.00 | 194.00 | 2,382 | -6.80(-3.39%) |
Sep 25, 2018 | 196.00 | 202.80 | 194.40 | 200.80 | 1,674 | +4.80(+2.45%) |
Sep 24, 2018 | 200.00 | 200.00 | 192.44 | 196.00 | 955 | -1.20(-0.61%) |
Sep 21, 2018 | 202.40 | 203.60 | 196.80 | 197.20 | 1,997 | -4.80(-2.38%) |
Sep 20, 2018 | 193.60 | 203.60 | 190.80 | 202.00 | 2,955 | +11.20(+5.87%) |
Sep 19, 2018 | 184.40 | 197.60 | 184.00 | 190.80 | 1,493 | +5.60(+3.02%) |
Sep 18, 2018 | 187.60 | 191.20 | 184.40 | 185.20 | 1,616 | -0.80(-0.43%) |
Sep 17, 2018 | 182.00 | 189.60 | 181.20 | 186.00 | 1,882 | +4.00(+2.20%) |
Sep 14, 2018 | 208.80 | 211.60 | 178.40 | 182.00 | 9,740 | -26.40(-12.67%) |
Sep 13, 2018 | 206.12 | 213.40 | 203.23 | 208.40 | 1,322 | +3.60(+1.76%) |
Sep 12, 2018 | 202.00 | 210.80 | 201.20 | 204.80 | 1,733 | +0.40(+0.20%) |
Sep 11, 2018 | 208.40 | 213.20 | 203.20 | 204.40 | 3,218 | -4.00(-1.92%) |
Sep 10, 2018 | 221.20 | 223.60 | 204.00 | 208.40 | 6,588 | -18.00(-7.95%) |
Sep 07, 2018 | 238.00 | 242.80 | 220.40 | 226.40 | 2,407 | -12.80(-5.35%) |
Sep 06, 2018 | 249.20 | 249.20 | 234.04 | 239.20 | 2,499 | -5.60(-2.29%) |
Sep 05, 2018 | 244.00 | 253.94 | 234.40 | 244.80 | 2,429 | +3.20(+1.32%) |