Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |