Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 82.00 | 90.00 | 81.67 | 85.75 | 12,108 | +4.75(+5.86%) |
Mar 28, 2019 | 73.25 | 82.00 | 72.25 | 81.00 | 9,101 | +7.50(+10.20%) |
Mar 27, 2019 | 74.00 | 74.00 | 70.50 | 73.50 | 2,323 | -0.25(-0.34%) |
Mar 26, 2019 | 74.50 | 75.64 | 71.27 | 73.75 | 2,643 | -0.75(-1.01%) |
Mar 25, 2019 | 74.75 | 74.75 | 70.75 | 74.50 | 2,380 | -0.75(-1.00%) |
Mar 22, 2019 | 77.50 | 78.25 | 71.25 | 75.25 | 5,560 | -2.50(-3.22%) |
Mar 21, 2019 | 72.75 | 77.75 | 68.50 | 77.75 | 7,932 | +4.75(+6.51%) |
Mar 20, 2019 | 75.00 | 76.75 | 72.00 | 73.00 | 3,840 | -1.50(-2.01%) |
Mar 19, 2019 | 75.25 | 78.72 | 73.00 | 74.50 | 8,216 | -0.75(-1.00%) |
Mar 18, 2019 | 83.75 | 84.75 | 74.75 | 75.25 | 19,057 | -7.50(-9.06%) |
Mar 15, 2019 | 90.00 | 93.25 | 82.50 | 82.75 | 20,768 | -8.00(-8.82%) |
Mar 14, 2019 | 90.00 | 97.50 | 90.00 | 90.75 | 28,922 | +0.00(+0.00%) |
Mar 13, 2019 | 86.75 | 91.75 | 85.75 | 90.75 | 11,543 | +4.50(+5.22%) |
Mar 12, 2019 | 89.75 | 92.25 | 85.52 | 86.25 | 15,343 | -4.00(-4.43%) |
Mar 11, 2019 | 83.75 | 92.75 | 83.75 | 90.25 | 22,359 | +5.50(+6.49%) |
Mar 08, 2019 | 82.50 | 98.00 | 82.25 | 84.75 | 70,756 | +1.50(+1.80%) |
Mar 07, 2019 | 87.50 | 87.75 | 81.75 | 83.25 | 8,157 | -3.00(-3.48%) |
Mar 06, 2019 | 84.00 | 89.50 | 81.75 | 86.25 | 29,960 | +3.00(+3.60%) |
Mar 05, 2019 | 84.50 | 85.00 | 81.25 | 83.25 | 8,122 | -1.00(-1.19%) |
Mar 04, 2019 | 87.50 | 88.75 | 81.75 | 84.25 | 5,862 | -3.50(-3.99%) |
Mar 01, 2019 | 90.25 | 91.25 | 85.25 | 87.75 | 7,260 | -2.50(-2.77%) |
Feb 28, 2019 | 91.25 | 102.25 | 85.50 | 90.25 | 30,073 | +0.25(+0.28%) |
Feb 27, 2019 | 94.00 | 94.50 | 89.25 | 90.00 | 5,686 | -2.25(-2.44%) |
Feb 26, 2019 | 94.50 | 98.22 | 92.01 | 92.25 | 10,836 | -7.00(-7.05%) |
Feb 25, 2019 | 94.00 | 100.00 | 89.00 | 99.25 | 13,710 | +3.50(+3.66%) |
Feb 22, 2019 | 99.50 | 104.75 | 95.00 | 95.75 | 21,244 | -3.50(-3.53%) |
Feb 21, 2019 | 83.75 | 115.00 | 82.25 | 99.25 | 220,465 | +15.00(+17.80%) |
Feb 20, 2019 | 95.00 | 97.50 | 80.00 | 84.25 | 35,415 | -5.50(-6.13%) |
Feb 19, 2019 | 101.75 | 103.75 | 88.00 | 89.75 | 28,486 | -15.25(-14.52%) |
Feb 15, 2019 | 109.00 | 109.50 | 98.50 | 105.00 | 18,084 | -2.50(-2.33%) |
Feb 14, 2019 | 109.25 | 116.25 | 105.25 | 107.50 | 13,052 | -8.50(-7.33%) |
Feb 13, 2019 | 118.00 | 126.25 | 108.75 | 116.00 | 21,108 | -2.50(-2.11%) |
Feb 12, 2019 | 124.50 | 128.75 | 105.25 | 118.50 | 57,201 | -12.75(-9.71%) |
Feb 11, 2019 | 133.75 | 144.00 | 130.25 | 131.25 | 6,645 | -3.50(-2.60%) |
Feb 08, 2019 | 144.00 | 144.00 | 129.62 | 134.75 | 6,884 | -11.75(-8.02%) |
Feb 07, 2019 | 148.75 | 148.75 | 141.25 | 146.50 | 3,307 | -2.25(-1.51%) |
Feb 06, 2019 | 152.50 | 153.25 | 143.75 | 148.75 | 8,921 | -6.00(-3.88%) |
Feb 05, 2019 | 154.25 | 166.00 | 151.25 | 154.75 | 10,120 | -6.75(-4.18%) |
Feb 04, 2019 | 169.00 | 170.00 | 152.50 | 161.50 | 33,495 | -10.50(-6.10%) |
Feb 01, 2019 | 143.75 | 175.00 | 141.25 | 172.00 | 75,968 | +35.25(+25.78%) |
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%) |