Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 335.00 | 346.54 | 335.00 | 337.00 | 88 | +1.00(+0.30%) |
Jan 30, 2019 | 338.00 | 351.63 | 331.00 | 336.00 | 479 | -8.00(-2.33%) |
Jan 29, 2019 | 349.00 | 363.00 | 341.00 | 344.00 | 387 | -11.00(-3.10%) |
Jan 28, 2019 | 359.00 | 364.00 | 345.00 | 355.00 | 367 | -7.00(-1.93%) |
Jan 25, 2019 | 358.00 | 383.00 | 351.00 | 362.00 | 161 | +10.00(+2.84%) |
Jan 24, 2019 | 369.00 | 373.00 | 350.00 | 352.00 | 449 | -13.00(-3.56%) |
Jan 23, 2019 | 382.00 | 384.10 | 362.00 | 365.00 | 404 | -13.00(-3.44%) |
Jan 22, 2019 | 388.00 | 394.00 | 367.00 | 378.00 | 448 | -10.00(-2.58%) |
Jan 18, 2019 | 401.00 | 410.00 | 383.00 | 388.00 | 777 | -16.00(-3.96%) |
Jan 17, 2019 | 394.00 | 426.00 | 376.00 | 404.00 | 2,341 | +10.00(+2.54%) |
Jan 16, 2019 | 379.00 | 394.00 | 361.00 | 394.00 | 901 | +21.00(+5.63%) |
Jan 15, 2019 | 382.00 | 393.00 | 365.93 | 373.00 | 642 | -5.00(-1.32%) |
Jan 14, 2019 | 359.00 | 395.00 | 358.95 | 378.00 | 772 | +7.00(+1.89%) |
Jan 11, 2019 | 370.00 | 386.00 | 350.00 | 371.00 | 585 | +0.00(+0.00%) |
Jan 10, 2019 | 363.00 | 395.00 | 351.00 | 371.00 | 1,286 | +13.00(+3.63%) |
Jan 09, 2019 | 360.00 | 373.00 | 351.00 | 358.00 | 1,115 | +2.00(+0.56%) |
Jan 08, 2019 | 390.00 | 409.99 | 331.00 | 356.00 | 3,579 | +10.00(+2.89%) |
Jan 07, 2019 | 310.00 | 353.00 | 310.00 | 346.00 | 1,827 | +36.00(+11.61%) |
Jan 04, 2019 | 317.00 | 328.00 | 291.00 | 310.00 | 955 | +8.00(+2.65%) |
Jan 03, 2019 | 305.00 | 328.00 | 301.00 | 302.00 | 499 | -12.00(-3.82%) |
Jan 02, 2019 | 281.00 | 316.86 | 273.00 | 314.00 | 686 | +26.00(+9.03%) |
Dec 31, 2018 | 310.00 | 319.00 | 280.00 | 288.00 | 1,066 | -14.00(-4.64%) |
Dec 28, 2018 | 270.00 | 348.00 | 265.00 | 302.00 | 3,360 | +39.00(+14.83%) |
Dec 27, 2018 | 255.00 | 277.00 | 246.00 | 263.00 | 475 | +2.00(+0.77%) |
Dec 26, 2018 | 252.00 | 278.99 | 250.00 | 261.00 | 957 | +8.00(+3.16%) |
Dec 24, 2018 | 266.00 | 266.00 | 248.00 | 253.00 | 184 | -14.00(-5.24%) |
Dec 21, 2018 | 305.00 | 316.00 | 253.00 | 267.00 | 1,478 | -39.00(-12.75%) |
Dec 20, 2018 | 300.00 | 310.00 | 294.00 | 306.00 | 617 | +4.00(+1.32%) |
Dec 19, 2018 | 320.00 | 320.00 | 285.54 | 302.00 | 1,551 | -18.00(-5.62%) |
Dec 18, 2018 | 326.00 | 334.09 | 317.00 | 320.00 | 667 | -6.00(-1.84%) |
Dec 17, 2018 | 347.00 | 379.00 | 300.00 | 326.00 | 1,950 | -27.00(-7.65%) |
Dec 14, 2018 | 341.00 | 362.00 | 321.00 | 353.00 | 2,274 | +6.00(+1.73%) |
Dec 13, 2018 | 351.00 | 377.00 | 332.22 | 347.00 | 1,151 | -6.00(-1.70%) |
Dec 12, 2018 | 321.00 | 366.00 | 321.00 | 353.00 | 1,667 | +18.00(+5.37%) |
Dec 11, 2018 | 335.00 | 442.00 | 316.00 | 335.00 | 12,758 | +0.00(+0.00%) |
Dec 10, 2018 | 330.00 | 347.34 | 312.28 | 335.00 | 964 | -1.00(-0.30%) |
Dec 07, 2018 | 355.00 | 378.00 | 325.00 | 336.00 | 2,541 | -22.00(-6.15%) |
Dec 06, 2018 | 390.00 | 402.00 | 350.00 | 358.00 | 1,138 | -37.00(-9.37%) |
Dec 04, 2018 | 403.00 | 403.00 | 385.00 | 395.00 | 793 | -9.00(-2.23%) |
Dec 03, 2018 | 420.00 | 443.00 | 401.00 | 404.00 | 1,439 | -11.00(-2.65%) |
Nov 30, 2018 | 431.00 | 455.00 | 407.00 | 415.00 | 805 | -17.00(-3.94%) |
Nov 29, 2018 | 477.00 | 477.00 | 420.00 | 432.00 | 1,358 | -51.00(-10.56%) |
Nov 28, 2018 | 510.00 | 515.00 | 456.00 | 483.00 | 1,578 | -12.00(-2.42%) |
Nov 27, 2018 | 437.00 | 500.00 | 427.00 | 495.00 | 2,977 | +52.00(+11.74%) |
Nov 26, 2018 | 455.00 | 474.00 | 412.00 | 443.00 | 1,597 | -12.00(-2.64%) |
Nov 23, 2018 | 460.00 | 484.00 | 437.00 | 455.00 | 1,259 | -20.00(-4.21%) |
Nov 21, 2018 | 475.00 | 475.00 | 475.00 | 0 | +1.00(+0.21%) | |
Nov 20, 2018 | 473.00 | 499.00 | 456.00 | 474.00 | 3,291 | -8.00(-1.66%) |
Nov 19, 2018 | 553.00 | 560.00 | 481.00 | 482.00 | 1,319 | -77.00(-13.77%) |
Nov 16, 2018 | 572.00 | 628.00 | 542.00 | 559.00 | 1,892 | -4.00(-0.71%) |
Nov 15, 2018 | 648.00 | 648.00 | 563.00 | 563.00 | 1,566 | -103.00(-15.47%) |
Nov 14, 2018 | 745.00 | 792.00 | 645.00 | 666.00 | 2,483 | -161.00(-19.47%) |
Nov 13, 2018 | 1005 | 1050 | 792.00 | 827.00 | 13,905 | +42.00(+5.35%) |
Nov 12, 2018 | 647.00 | 814.00 | 630.00 | 785.00 | 6,817 | +155.00(+24.60%) |
Nov 09, 2018 | 571.00 | 671.00 | 569.00 | 630.00 | 2,759 | +61.00(+10.72%) |
Nov 08, 2018 | 690.00 | 690.00 | 558.00 | 569.00 | 1,937 | -132.00(-18.83%) |
Nov 07, 2018 | 764.00 | 771.00 | 701.00 | 701.00 | 979 | -40.00(-5.40%) |
Nov 06, 2018 | 826.00 | 860.00 | 711.00 | 741.00 | 1,770 | -93.00(-11.15%) |
Nov 05, 2018 | 859.00 | 895.00 | 821.00 | 834.00 | 1,241 | -37.00(-4.25%) |
Nov 02, 2018 | 938.00 | 961.00 | 833.00 | 871.00 | 2,232 | -73.00(-7.73%) |