Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 164.00 | 170.00 | 158.00 | 158.00 | 855 | +1.80(+1.15%) |
Dec 28, 2018 | 155.00 | 177.80 | 155.00 | 156.20 | 872 | +2.20(+1.43%) |
Dec 27, 2018 | 152.00 | 160.00 | 148.00 | 154.00 | 502 | +1.68(+1.10%) |
Dec 26, 2018 | 139.44 | 156.00 | 138.00 | 152.32 | 1,029 | +14.32(+10.38%) |
Dec 24, 2018 | 146.00 | 150.00 | 136.00 | 138.00 | 646 | -20.00(-12.66%) |
Dec 21, 2018 | 170.00 | 170.00 | 146.00 | 158.00 | 814 | -2.00(-1.25%) |
Dec 20, 2018 | 172.90 | 172.90 | 156.00 | 160.00 | 998 | -12.04(-7.00%) |
Dec 19, 2018 | 184.00 | 184.00 | 170.00 | 172.04 | 496 | -7.94(-4.41%) |
Dec 18, 2018 | 186.00 | 186.00 | 171.50 | 179.98 | 622 | +3.46(+1.96%) |
Dec 17, 2018 | 186.00 | 187.76 | 174.00 | 176.52 | 443 | -3.48(-1.93%) |
Dec 14, 2018 | 188.00 | 190.00 | 180.00 | 180.00 | 369 | -3.70(-2.01%) |
Dec 13, 2018 | 182.00 | 194.04 | 182.00 | 183.70 | 816 | +3.70(+2.06%) |
Dec 12, 2018 | 178.00 | 188.00 | 178.00 | 180.00 | 366 | +2.08(+1.17%) |
Dec 11, 2018 | 186.00 | 193.00 | 176.20 | 177.92 | 468 | -5.58(-3.04%) |
Dec 10, 2018 | 202.00 | 202.00 | 174.60 | 183.50 | 1,271 | -10.50(-5.41%) |
Dec 07, 2018 | 208.00 | 208.00 | 194.00 | 194.00 | 1,001 | -14.00(-6.73%) |
Dec 06, 2018 | 216.00 | 216.00 | 194.00 | 208.00 | 1,624 | -8.00(-3.70%) |
Dec 04, 2018 | 190.00 | 218.00 | 190.00 | 216.00 | 2,918 | +8.00(+3.85%) |
Dec 03, 2018 | 206.00 | 214.00 | 182.00 | 208.00 | 3,211 | +6.00(+2.97%) |
Nov 30, 2018 | 182.00 | 228.00 | 182.00 | 202.00 | 11,841 | +26.06(+14.81%) |
Nov 29, 2018 | 178.00 | 182.00 | 171.00 | 175.94 | 504 | -0.06(-0.03%) |
Nov 28, 2018 | 174.00 | 185.10 | 170.02 | 176.00 | 1,389 | +2.00(+1.15%) |
Nov 27, 2018 | 176.00 | 180.00 | 170.00 | 174.00 | 355 | -4.00(-2.25%) |
Nov 26, 2018 | 178.00 | 195.76 | 168.00 | 178.00 | 1,458 | +4.00(+2.30%) |
Nov 23, 2018 | 176.00 | 184.00 | 168.00 | 174.00 | 840 | -1.60(-0.91%) |
Nov 21, 2018 | 175.60 | 175.60 | 175.60 | 0 | -0.40(-0.23%) | |
Nov 20, 2018 | 178.00 | 183.60 | 167.10 | 176.00 | 880 | -0.72(-0.41%) |
Nov 19, 2018 | 194.00 | 198.00 | 172.00 | 176.72 | 1,295 | -13.28(-6.99%) |
Nov 16, 2018 | 200.00 | 203.00 | 190.00 | 190.00 | 963 | -10.02(-5.01%) |
Nov 15, 2018 | 192.00 | 202.00 | 176.02 | 200.02 | 1,677 | -11.98(-5.65%) |
Nov 14, 2018 | 210.00 | 212.00 | 192.00 | 212.00 | 2,383 | -2.00(-0.93%) |
Nov 13, 2018 | 176.00 | 218.00 | 172.00 | 214.00 | 5,189 | +26.52(+14.15%) |
Nov 12, 2018 | 187.60 | 198.00 | 170.00 | 187.48 | 4,113 | -0.52(-0.28%) |
Nov 09, 2018 | 206.00 | 206.00 | 158.00 | 188.00 | 5,301 | -22.00(-10.48%) |
Nov 08, 2018 | 214.00 | 217.36 | 200.00 | 210.00 | 4,326 | -12.00(-5.41%) |
Nov 07, 2018 | 222.00 | 246.00 | 216.00 | 222.00 | 5,172 | +6.00(+2.78%) |
Nov 06, 2018 | 220.00 | 224.00 | 206.00 | 216.00 | 5,972 | -6.00(-2.70%) |
Nov 05, 2018 | 306.00 | 318.00 | 220.00 | 222.00 | 62,998 | -6.00(-2.63%) |
Nov 02, 2018 | 238.00 | 240.00 | 222.00 | 228.00 | 558 | +0.00(+0.00%) |
Nov 01, 2018 | 214.00 | 228.00 | 210.00 | 228.00 | 929 | +16.00(+7.55%) |
Oct 31, 2018 | 216.00 | 220.00 | 208.00 | 212.00 | 453 | +4.00(+1.92%) |
Oct 30, 2018 | 236.00 | 240.00 | 206.00 | 208.00 | 1,845 | -28.00(-11.86%) |
Oct 29, 2018 | 252.00 | 260.00 | 224.00 | 236.00 | 1,599 | -8.00(-3.28%) |
Oct 26, 2018 | 216.00 | 250.00 | 214.00 | 244.00 | 1,688 | +30.00(+14.02%) |
Oct 25, 2018 | 222.00 | 228.00 | 210.00 | 214.00 | 634 | -8.00(-3.60%) |
Oct 24, 2018 | 242.00 | 250.00 | 204.00 | 222.00 | 1,863 | -20.00(-8.26%) |
Oct 23, 2018 | 250.00 | 256.00 | 234.00 | 242.00 | 1,567 | -12.00(-4.72%) |
Oct 22, 2018 | 290.00 | 292.00 | 250.00 | 254.00 | 5,809 | +12.00(+4.96%) |
Oct 19, 2018 | 254.00 | 254.00 | 234.00 | 242.00 | 1,129 | -4.00(-1.63%) |
Oct 18, 2018 | 246.00 | 254.00 | 238.00 | 246.00 | 1,027 | +0.00(+0.00%) |
Oct 17, 2018 | 246.00 | 250.00 | 230.00 | 246.00 | 1,067 | +4.00(+1.65%) |
Oct 16, 2018 | 240.00 | 256.00 | 234.00 | 242.00 | 1,745 | +4.00(+1.68%) |
Oct 15, 2018 | 224.00 | 240.00 | 216.00 | 238.00 | 1,603 | +14.00(+6.25%) |
Oct 12, 2018 | 230.00 | 236.00 | 220.00 | 224.00 | 1,711 | +0.00(+0.00%) |
Oct 11, 2018 | 228.00 | 228.00 | 202.00 | 224.00 | 1,849 | +0.00(+0.00%) |
Oct 10, 2018 | 224.00 | 246.00 | 208.00 | 224.00 | 2,829 | +0.00(+0.00%) |
Oct 09, 2018 | 242.00 | 248.00 | 220.00 | 224.00 | 2,296 | -20.00(-8.20%) |
Oct 08, 2018 | 272.00 | 272.00 | 234.00 | 244.00 | 1,888 | -14.00(-5.43%) |
Oct 05, 2018 | 282.00 | 286.00 | 250.00 | 258.00 | 10,737 | -146.00(-36.14%) |
Oct 04, 2018 | 480.00 | 488.00 | 402.00 | 404.00 | 3,744 | -98.00(-19.52%) |
Oct 03, 2018 | 520.00 | 600.00 | 480.00 | 502.00 | 2,753 | -24.00(-4.56%) |
Oct 02, 2018 | 530.00 | 646.00 | 500.00 | 526.00 | 2,645 | -8.00(-1.50%) |