Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 630.00 | 630.00 | 598.00 | 600.00 | 800 | -36.47(-5.73%) |
Feb 27, 2020 | 605.00 | 656.45 | 603.44 | 636.47 | 661 | -20.12(-3.06%) |
Feb 26, 2020 | 658.00 | 658.00 | 640.20 | 656.59 | 78 | +8.59(+1.33%) |
Feb 25, 2020 | 655.50 | 659.59 | 638.59 | 648.00 | 434 | -1.99(-0.31%) |
Feb 24, 2020 | 622.72 | 660.00 | 622.72 | 649.99 | 1,338 | -14.01(-2.11%) |
Feb 21, 2020 | 664.00 | 664.00 | 664.00 | 664.00 | 100 | +0.00(+0.00%) |
Feb 20, 2020 | 664.00 | 664.00 | 664.00 | 664.00 | 38 | +0.00(+0.00%) |
Feb 19, 2020 | 650.00 | 664.00 | 650.00 | 664.00 | 70 | -0.99(-0.15%) |
Feb 18, 2020 | 663.99 | 673.80 | 652.68 | 664.99 | 161 | -0.01(-0.00%) |
Feb 14, 2020 | 665.00 | 665.00 | 665.00 | 665.00 | 100 | +0.00(+0.00%) |
Feb 13, 2020 | 665.00 | 665.00 | 665.00 | 665.00 | 24 | +5.00(+0.76%) |
Feb 12, 2020 | 665.69 | 665.69 | 646.85 | 660.00 | 249 | -10.00(-1.49%) |
Feb 11, 2020 | 660.00 | 674.99 | 642.00 | 670.00 | 522 | +18.90(+2.90%) |
Feb 10, 2020 | 633.30 | 651.10 | 623.90 | 651.10 | 132 | -3.90(-0.60%) |
Feb 07, 2020 | 656.02 | 660.00 | 645.87 | 655.00 | 100 | -5.00(-0.76%) |
Feb 06, 2020 | 668.00 | 668.00 | 652.54 | 660.00 | 47 | +8.00(+1.23%) |
Feb 05, 2020 | 644.66 | 652.00 | 618.93 | 652.00 | 213 | +12.22(+1.91%) |
Feb 04, 2020 | 632.50 | 650.00 | 620.38 | 639.78 | 385 | +11.28(+1.79%) |
Feb 03, 2020 | 629.92 | 630.60 | 615.31 | 628.50 | 119 | -1.00(-0.16%) |
Jan 31, 2020 | 620.82 | 637.80 | 610.51 | 629.50 | 100 | -15.50(-2.40%) |
Jan 30, 2020 | 639.95 | 647.00 | 628.72 | 645.00 | 125 | +5.00(+0.78%) |
Jan 29, 2020 | 648.00 | 648.00 | 638.00 | 640.00 | 103 | +3.00(+0.47%) |
Jan 28, 2020 | 637.00 | 637.00 | 637.00 | 637.00 | 15 | +0.00(+0.00%) |
Jan 27, 2020 | 641.88 | 641.88 | 630.27 | 637.00 | 447 | -3.00(-0.47%) |
Jan 24, 2020 | 620.80 | 648.99 | 620.80 | 640.00 | 700 | +19.00(+3.06%) |
Jan 23, 2020 | 622.03 | 622.03 | 608.31 | 621.00 | 913 | -1.00(-0.16%) |
Jan 22, 2020 | 614.95 | 628.00 | 609.99 | 622.00 | 1,012 | +17.07(+2.82%) |
Jan 21, 2020 | 609.99 | 623.14 | 600.00 | 604.93 | 1,457 | -0.65(-0.11%) |
Jan 17, 2020 | 630.02 | 630.02 | 592.67 | 605.58 | 800 | +0.63(+0.10%) |
Jan 16, 2020 | 605.00 | 615.00 | 595.00 | 604.95 | 1,477 | +20.60(+3.53%) |
Jan 15, 2020 | 583.50 | 613.00 | 583.50 | 584.35 | 1,317 | -17.15(-2.85%) |
Jan 14, 2020 | 584.80 | 602.00 | 584.80 | 601.50 | 450 | +15.00(+2.56%) |
Jan 13, 2020 | 577.00 | 586.50 | 577.00 | 586.50 | 42 | -7.50(-1.26%) |
Jan 10, 2020 | 589.39 | 594.00 | 573.00 | 594.00 | 1,300 | +18.88(+3.28%) |
Jan 09, 2020 | 608.00 | 608.00 | 575.12 | 575.12 | 473 | -24.50(-4.09%) |
Jan 08, 2020 | 610.16 | 619.35 | 591.30 | 599.62 | 614 | -6.38(-1.05%) |
Jan 07, 2020 | 612.13 | 621.21 | 590.31 | 606.00 | 359 | -3.35(-0.55%) |
Jan 06, 2020 | 599.34 | 623.87 | 599.34 | 609.35 | 1,206 | +27.73(+4.77%) |
Jan 03, 2020 | 584.00 | 584.00 | 581.62 | 581.62 | 100 | -7.38(-1.25%) |
Jan 02, 2020 | 589.87 | 589.87 | 585.00 | 589.00 | 61 | -11.00(-1.83%) |
Dec 31, 2019 | 604.19 | 604.19 | 595.00 | 600.00 | 200 | -1.98(-0.33%) |
Dec 30, 2019 | 599.94 | 605.00 | 587.00 | 601.98 | 1,874 | +2.98(+0.50%) |
Dec 27, 2019 | 605.32 | 615.00 | 592.20 | 599.00 | 3,200 | +13.30(+2.27%) |
Dec 26, 2019 | 598.94 | 600.38 | 576.30 | 585.70 | 849 | +8.05(+1.39%) |
Dec 24, 2019 | 580.00 | 584.45 | 570.00 | 577.65 | 600 | +15.65(+2.79%) |
Dec 23, 2019 | 575.00 | 576.00 | 562.00 | 562.00 | 499 | -9.14(-1.60%) |
Dec 20, 2019 | 582.61 | 583.00 | 571.14 | 571.14 | 1,500 | -9.91(-1.71%) |
Dec 19, 2019 | 576.30 | 597.00 | 576.30 | 581.05 | 489 | -9.98(-1.69%) |
Dec 18, 2019 | 588.00 | 595.69 | 581.00 | 591.03 | 695 | -4.79(-0.80%) |
Dec 17, 2019 | 586.90 | 595.82 | 582.65 | 595.82 | 390 | +13.82(+2.37%) |
Dec 16, 2019 | 570.05 | 591.50 | 570.05 | 582.00 | 832 | +2.00(+0.34%) |
Dec 13, 2019 | 580.00 | 580.00 | 580.00 | 580.00 | 100 | +0.00(+0.00%) |
Dec 12, 2019 | 558.00 | 580.10 | 558.00 | 580.00 | 216 | +7.00(+1.22%) |
Dec 11, 2019 | 573.00 | 573.00 | 573.00 | 573.00 | 6 | +0.00(+0.00%) |
Dec 10, 2019 | 584.00 | 584.00 | 565.00 | 573.00 | 125 | -10.70(-1.83%) |
Dec 09, 2019 | 565.00 | 583.70 | 565.00 | 583.70 | 168 | -3.29(-0.56%) |
Dec 06, 2019 | 574.95 | 590.98 | 570.00 | 586.99 | 500 | +28.49(+5.10%) |
Dec 05, 2019 | 552.25 | 562.00 | 545.01 | 558.50 | 249 | -3.20(-0.57%) |
Dec 04, 2019 | 550.21 | 563.00 | 546.50 | 561.70 | 337 | +1.70(+0.30%) |
Dec 03, 2019 | 553.50 | 564.00 | 551.00 | 560.00 | 206 | -5.00(-0.88%) |
Dec 02, 2019 | 551.41 | 565.00 | 551.00 | 565.00 | 742 | -12.99(-2.25%) |
Nov 29, 2019 | 577.99 | 577.99 | 577.99 | 577.99 | 100 | +0.00(+0.00%) |
Nov 27, 2019 | 605.00 | 605.00 | 566.30 | 577.99 | 300 | -14.80(-2.50%) |
Nov 26, 2019 | 554.30 | 595.24 | 554.30 | 592.79 | 1,248 | +25.79(+4.55%) |
Nov 25, 2019 | 580.48 | 580.48 | 553.80 | 567.00 | 650 | -10.60(-1.84%) |
Nov 22, 2019 | 585.00 | 588.80 | 577.60 | 577.60 | 200 | -5.35(-0.92%) |
Nov 21, 2019 | 587.80 | 587.80 | 545.00 | 582.95 | 921 | +11.53(+2.02%) |
Nov 20, 2019 | 585.70 | 589.82 | 571.42 | 571.42 | 228 | +7.59(+1.35%) |
Nov 19, 2019 | 578.00 | 580.00 | 563.83 | 563.83 | 1,069 | -10.20(-1.78%) |
Nov 18, 2019 | 583.40 | 587.95 | 566.21 | 574.03 | 2,933 | -13.97(-2.38%) |
Nov 15, 2019 | 588.00 | 588.00 | 588.00 | 588.00 | 100 | +30.40(+5.45%) |
Nov 14, 2019 | 599.50 | 599.50 | 557.60 | 557.60 | 117 | -7.03(-1.25%) |
Nov 13, 2019 | 575.00 | 586.01 | 564.63 | 564.63 | 872 | -4.37(-0.77%) |
Nov 12, 2019 | 557.55 | 574.00 | 555.00 | 569.00 | 304 | +14.00(+2.52%) |
Nov 11, 2019 | 544.00 | 555.00 | 540.00 | 555.00 | 951 | +10.99(+2.02%) |
Nov 08, 2019 | 575.00 | 575.00 | 544.01 | 544.01 | 100 | -6.20(-1.13%) |
Nov 07, 2019 | 535.13 | 551.99 | 535.13 | 550.21 | 238 | +15.04(+2.81%) |
Nov 06, 2019 | 530.00 | 536.68 | 530.00 | 535.17 | 387 | +5.18(+0.98%) |
Nov 05, 2019 | 481.95 | 530.33 | 481.95 | 529.99 | 2,404 | +42.99(+8.83%) |
Nov 04, 2019 | 473.73 | 497.69 | 470.67 | 487.00 | 888 | +32.52(+7.16%) |
Nov 01, 2019 | 430.25 | 454.48 | 430.25 | 454.48 | 100 | +23.48(+5.45%) |
Oct 31, 2019 | 431.00 | 431.00 | 431.00 | 431.00 | 3 | +0.00(+0.00%) |
Oct 30, 2019 | 434.44 | 434.44 | 425.00 | 431.00 | 79 | +13.00(+3.11%) |
Oct 29, 2019 | 430.00 | 438.00 | 413.01 | 418.00 | 718 | -12.50(-2.90%) |
Oct 28, 2019 | 430.00 | 435.00 | 422.17 | 430.50 | 444 | -4.50(-1.03%) |
Oct 25, 2019 | 435.00 | 435.00 | 421.97 | 435.00 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 435.00 | 435.00 | 435.00 | 435.00 | 20 | +0.20(+0.05%) |
Oct 23, 2019 | 437.21 | 443.40 | 428.00 | 434.80 | 1,402 | -0.20(-0.05%) |
Oct 22, 2019 | 431.11 | 439.99 | 426.66 | 435.00 | 263 | +0.00(+0.00%) |
Oct 21, 2019 | 435.00 | 442.50 | 426.21 | 435.00 | 296 | +18.00(+4.32%) |
Oct 18, 2019 | 414.00 | 423.65 | 414.00 | 417.00 | 100 | -6.02(-1.42%) |
Oct 17, 2019 | 425.00 | 436.34 | 423.02 | 423.02 | 333 | +0.72(+0.17%) |
Oct 16, 2019 | 421.91 | 422.30 | 409.10 | 422.30 | 278 | +13.10(+3.20%) |
Oct 15, 2019 | 417.00 | 418.51 | 409.20 | 409.20 | 341 | -5.23(-1.26%) |
Oct 14, 2019 | 440.00 | 440.00 | 414.43 | 414.43 | 131 | -16.07(-3.73%) |
Oct 11, 2019 | 459.00 | 462.00 | 430.50 | 430.50 | 300 | -16.50(-3.69%) |
Oct 10, 2019 | 459.58 | 459.58 | 447.00 | 447.00 | 78 | -3.00(-0.67%) |
Oct 09, 2019 | 497.00 | 497.00 | 450.00 | 450.00 | 825 | -23.00(-4.86%) |
Oct 08, 2019 | 511.00 | 511.00 | 473.00 | 473.00 | 1,086 | -38.00(-7.44%) |
Oct 07, 2019 | 522.00 | 525.50 | 511.00 | 511.00 | 197 | -11.00(-2.11%) |
Oct 04, 2019 | 530.00 | 530.00 | 515.39 | 522.00 | 100 | +6.59(+1.28%) |
Oct 03, 2019 | 515.41 | 527.50 | 515.41 | 515.41 | 242 | -14.33(-2.71%) |
Oct 02, 2019 | 535.00 | 535.00 | 529.74 | 529.74 | 186 | -15.26(-2.80%) |
Oct 01, 2019 | 545.00 | 545.00 | 545.00 | 545.00 | 13 | -16.18(-2.88%) |
Sep 30, 2019 | 543.53 | 561.18 | 543.53 | 561.18 | 64 | +3.18(+0.57%) |
Sep 27, 2019 | 555.00 | 560.00 | 555.00 | 558.00 | 100 | -8.77(-1.55%) |
Sep 26, 2019 | 556.66 | 566.77 | 541.02 | 566.77 | 143 | +6.77(+1.21%) |
Sep 25, 2019 | 545.00 | 575.19 | 545.00 | 560.00 | 138 | +16.42(+3.02%) |
Sep 24, 2019 | 546.50 | 546.50 | 543.58 | 543.58 | 141 | -23.37(-4.12%) |
Sep 23, 2019 | 555.50 | 566.95 | 555.00 | 566.95 | 458 | +5.29(+0.94%) |
Sep 20, 2019 | 561.66 | 561.66 | 561.66 | 561.66 | 500 | -17.58(-3.04%) |
Sep 19, 2019 | 574.00 | 590.22 | 568.78 | 579.24 | 855 | +10.29(+1.81%) |
Sep 18, 2019 | 568.95 | 568.95 | 568.95 | 568.95 | 182 | +1.95(+0.34%) |
Sep 17, 2019 | 552.00 | 567.00 | 545.00 | 567.00 | 169 | +9.55(+1.71%) |
Sep 16, 2019 | 553.28 | 568.30 | 553.28 | 557.45 | 199 | +19.30(+3.59%) |
Sep 13, 2019 | 553.53 | 553.53 | 537.95 | 538.15 | 300 | -20.79(-3.72%) |
Sep 12, 2019 | 560.00 | 571.40 | 546.48 | 558.94 | 240 | +1.24(+0.22%) |
Sep 11, 2019 | 544.95 | 575.00 | 544.95 | 557.70 | 720 | +15.09(+2.78%) |
Sep 10, 2019 | 539.98 | 542.62 | 509.71 | 542.61 | 253 | +16.67(+3.17%) |
Sep 09, 2019 | 481.38 | 525.94 | 481.38 | 525.94 | 527 | +40.39(+8.32%) |
Sep 06, 2019 | 475.75 | 485.55 | 475.75 | 485.55 | 100 | +25.40(+5.52%) |
Sep 05, 2019 | 465.69 | 471.00 | 460.15 | 460.15 | 94 | +5.03(+1.11%) |
Sep 04, 2019 | 456.89 | 468.00 | 455.12 | 455.12 | 156 | -2.00(-0.44%) |
Sep 03, 2019 | 465.00 | 465.00 | 446.27 | 457.12 | 139 | +17.36(+3.95%) |
Aug 30, 2019 | 451.00 | 451.01 | 439.76 | 439.76 | 200 | -3.75(-0.85%) |
Aug 29, 2019 | 462.00 | 462.00 | 443.51 | 443.51 | 890 | -7.50(-1.66%) |
Aug 28, 2019 | 459.83 | 462.24 | 451.01 | 451.01 | 70 | +0.01(+0.00%) |
Aug 27, 2019 | 471.27 | 471.27 | 426.52 | 451.00 | 927 | -1.00(-0.22%) |
Aug 26, 2019 | 460.93 | 460.93 | 450.33 | 452.00 | 195 | +4.00(+0.89%) |
Aug 23, 2019 | 467.00 | 467.00 | 445.50 | 448.00 | 100 | -22.51(-4.78%) |
Aug 22, 2019 | 486.51 | 486.54 | 470.51 | 470.51 | 461 | -15.49(-3.19%) |
Aug 21, 2019 | 495.67 | 495.67 | 486.00 | 486.00 | 71 | -9.67(-1.95%) |
Aug 20, 2019 | 491.00 | 495.67 | 481.52 | 495.67 | 213 | -4.33(-0.87%) |
Aug 19, 2019 | 500.00 | 505.00 | 500.00 | 500.00 | 85 | +0.02(+0.00%) |
Aug 16, 2019 | 501.50 | 506.99 | 499.98 | 499.98 | 300 | -1.02(-0.20%) |
Aug 15, 2019 | 501.00 | 501.00 | 499.74 | 501.00 | 342 | +0.28(+0.06%) |
Aug 14, 2019 | 503.15 | 505.00 | 497.00 | 500.72 | 494 | -19.25(-3.70%) |
Aug 13, 2019 | 525.00 | 530.00 | 508.20 | 519.97 | 130 | +2.38(+0.46%) |
Aug 12, 2019 | 524.45 | 524.45 | 517.60 | 517.60 | 49 | -9.98(-1.89%) |
Aug 09, 2019 | 521.20 | 527.57 | 518.00 | 527.57 | 400 | +6.57(+1.26%) |
Aug 08, 2019 | 515.00 | 535.38 | 509.88 | 521.00 | 505 | +25.98(+5.25%) |
Aug 07, 2019 | 495.02 | 495.02 | 495.02 | 495.02 | 61 | +15.02(+3.13%) |
Aug 06, 2019 | 485.00 | 490.00 | 480.00 | 480.00 | 70 | +5.00(+1.05%) |
Aug 05, 2019 | 475.00 | 475.00 | 475.00 | 475.00 | 3 | +0.00(+0.00%) |
Aug 02, 2019 | 458.35 | 479.56 | 450.70 | 475.00 | 100 | +30.00(+6.74%) |
Aug 01, 2019 | 464.95 | 468.92 | 445.00 | 445.00 | 314 | -12.00(-2.63%) |
Jul 31, 2019 | 465.02 | 469.79 | 457.00 | 457.00 | 287 | -4.50(-0.98%) |
Jul 30, 2019 | 457.00 | 463.50 | 457.00 | 461.50 | 296 | +2.00(+0.44%) |
Jul 29, 2019 | 465.00 | 471.00 | 459.50 | 459.50 | 269 | -2.51(-0.54%) |
Jul 26, 2019 | 470.20 | 470.20 | 462.01 | 462.01 | 200 | -8.19(-1.74%) |
Jul 25, 2019 | 487.02 | 499.00 | 470.20 | 470.20 | 555 | -25.30(-5.11%) |
Jul 24, 2019 | 500.00 | 500.00 | 495.50 | 495.50 | 93 | +3.08(+0.63%) |
Jul 23, 2019 | 496.60 | 496.60 | 492.42 | 492.42 | 67 | -19.58(-3.82%) |
Jul 22, 2019 | 512.00 | 512.00 | 12 | +0.00(+0.00%) | ||
Jul 19, 2019 | 512.00 | 512.00 | 512.00 | 512.00 | 100 | -3.00(-0.58%) |
Jul 18, 2019 | 508.00 | 515.00 | 499.00 | 515.00 | 253 | +7.99(+1.58%) |
Jul 17, 2019 | 510.00 | 512.00 | 504.49 | 507.01 | 258 | -3.79(-0.74%) |
Jul 16, 2019 | 520.00 | 523.00 | 510.80 | 510.80 | 118 | -7.20(-1.39%) |
Jul 15, 2019 | 518.11 | 522.01 | 518.00 | 518.00 | 36 | -2.75(-0.53%) |
Jul 12, 2019 | 544.95 | 544.95 | 518.79 | 520.75 | 100 | -4.25(-0.81%) |
Jul 11, 2019 | 539.13 | 539.13 | 525.00 | 525.00 | 104 | -13.00(-2.42%) |
Jul 10, 2019 | 533.60 | 538.00 | 519.59 | 538.00 | 202 | +21.80(+4.22%) |
Jul 09, 2019 | 529.00 | 534.00 | 516.01 | 516.20 | 498 | +0.42(+0.08%) |
Jul 08, 2019 | 506.65 | 529.00 | 506.65 | 515.78 | 171 | -1.50(-0.29%) |
Jul 05, 2019 | 507.26 | 522.37 | 500.25 | 517.28 | 100 | +9.27(+1.82%) |
Jul 03, 2019 | 543.00 | 543.00 | 508.01 | 508.01 | 400 | -8.00(-1.55%) |
Jul 02, 2019 | 538.00 | 538.00 | 494.40 | 516.01 | 506 | -0.01(-0.00%) |
Jul 01, 2019 | 555.00 | 555.00 | 515.01 | 516.02 | 642 | -14.50(-2.73%) |
Jun 28, 2019 | 546.25 | 562.98 | 529.44 | 530.52 | 12,200 | -10.52(-1.94%) |
Jun 27, 2019 | 537.00 | 560.35 | 529.22 | 541.04 | 1,019 | +0.92(+0.17%) |
Jun 26, 2019 | 549.30 | 563.96 | 530.00 | 540.12 | 348 | -2.57(-0.47%) |
Jun 25, 2019 | 529.95 | 542.69 | 518.84 | 542.69 | 915 | -4.23(-0.77%) |
Jun 24, 2019 | 572.00 | 572.00 | 530.55 | 546.92 | 736 | -37.08(-6.35%) |
Jun 21, 2019 | 603.00 | 603.00 | 573.61 | 584.00 | 400 | -15.95(-2.66%) |
Jun 20, 2019 | 572.80 | 599.95 | 557.40 | 599.95 | 397 | +35.65(+6.32%) |
Jun 19, 2019 | 568.18 | 568.18 | 537.10 | 564.30 | 600 | -18.80(-3.22%) |
Jun 18, 2019 | 614.00 | 614.00 | 581.30 | 583.10 | 450 | -34.86(-5.64%) |
Jun 17, 2019 | 638.00 | 643.30 | 617.96 | 617.96 | 1,118 | -32.15(-4.95%) |
Jun 14, 2019 | 636.10 | 664.37 | 635.00 | 650.11 | 600 | +9.99(+1.56%) |
Jun 13, 2019 | 610.00 | 642.49 | 571.00 | 640.12 | 2,297 | +40.16(+6.69%) |
Jun 12, 2019 | 584.64 | 610.00 | 581.48 | 599.96 | 799 | +14.69(+2.51%) |
Jun 11, 2019 | 587.00 | 600.00 | 575.31 | 585.27 | 852 | -24.73(-4.05%) |
Jun 10, 2019 | 617.25 | 633.15 | 590.83 | 610.00 | 1,716 | -15.00(-2.40%) |
Jun 07, 2019 | 589.27 | 630.00 | 589.27 | 625.00 | 300 | +9.89(+1.61%) |
Jun 06, 2019 | 615.00 | 629.24 | 615.00 | 615.11 | 465 | -4.62(-0.75%) |
Jun 05, 2019 | 615.41 | 619.73 | 600.05 | 619.73 | 1,279 | +35.70(+6.11%) |
Jun 04, 2019 | 570.00 | 600.97 | 557.45 | 584.03 | 488 | +54.02(+10.19%) |
Jun 03, 2019 | 476.36 | 533.98 | 476.36 | 530.01 | 773 | +40.51(+8.28%) |
May 31, 2019 | 500.00 | 500.00 | 481.01 | 489.50 | 500 | -27.50(-5.32%) |
May 30, 2019 | 513.00 | 521.01 | 510.15 | 517.00 | 151 | -3.00(-0.58%) |
May 29, 2019 | 534.14 | 534.14 | 520.00 | 520.00 | 182 | -25.00(-4.59%) |
May 28, 2019 | 561.38 | 561.38 | 545.00 | 545.00 | 119 | -12.00(-2.15%) |
May 24, 2019 | 555.00 | 557.00 | 555.00 | 557.00 | 200 | +7.00(+1.27%) |
May 23, 2019 | 589.00 | 589.00 | 550.00 | 550.00 | 400 | -39.00(-6.62%) |
May 22, 2019 | 587.07 | 589.00 | 567.70 | 589.00 | 1,320 | +16.00(+2.79%) |
May 21, 2019 | 568.85 | 573.00 | 555.62 | 573.00 | 603 | +31.24(+5.77%) |
May 20, 2019 | 540.00 | 541.76 | 540.00 | 541.76 | 379 | +0.56(+0.10%) |
May 17, 2019 | 563.00 | 569.89 | 541.20 | 541.20 | 100 | -20.40(-3.63%) |
May 16, 2019 | 552.25 | 561.60 | 552.25 | 561.60 | 103 | +2.59(+0.46%) |
May 15, 2019 | 559.00 | 569.51 | 559.00 | 559.01 | 98 | +1.01(+0.18%) |
May 14, 2019 | 558.02 | 558.02 | 557.52 | 558.00 | 223 | +11.00(+2.01%) |
May 13, 2019 | 600.00 | 600.00 | 547.00 | 547.00 | 479 | -67.50(-10.98%) |
May 10, 2019 | 614.50 | 614.50 | 614.50 | 614.50 | 100 | +5.00(+0.82%) |
May 09, 2019 | 609.50 | 609.50 | 609.50 | 609.50 | 67 | +10.49(+1.75%) |
May 08, 2019 | 600.00 | 600.00 | 599.01 | 599.01 | 134 | -0.99(-0.17%) |
May 07, 2019 | 610.31 | 615.00 | 600.00 | 600.00 | 224 | -8.15(-1.34%) |
May 06, 2019 | 665.00 | 665.00 | 608.15 | 608.15 | 267 | -59.50(-8.91%) |
May 03, 2019 | 684.00 | 684.00 | 667.65 | 667.65 | 100 | -21.35(-3.10%) |
May 02, 2019 | 709.55 | 709.55 | 686.82 | 689.00 | 191 | -27.11(-3.79%) |
May 01, 2019 | 727.00 | 741.00 | 714.00 | 716.11 | 368 | -20.89(-2.83%) |
Apr 30, 2019 | 749.00 | 749.00 | 728.50 | 737.00 | 372 | -21.10(-2.78%) |
Apr 29, 2019 | 775.05 | 775.35 | 753.63 | 758.10 | 481 | -28.65(-3.64%) |
Apr 26, 2019 | 785.00 | 793.75 | 781.85 | 786.75 | 700 | -30.25(-3.70%) |
Apr 25, 2019 | 790.00 | 817.00 | 790.00 | 817.00 | 314 | +26.04(+3.29%) |
Apr 24, 2019 | 777.52 | 790.96 | 776.25 | 790.96 | 96 | +17.16(+2.22%) |
Apr 23, 2019 | 769.00 | 778.00 | 754.34 | 773.80 | 536 | -13.20(-1.68%) |
Apr 22, 2019 | 752.19 | 787.00 | 752.19 | 787.00 | 257 | +12.03(+1.55%) |
Apr 18, 2019 | 765.03 | 775.00 | 762.54 | 774.97 | 200 | +8.02(+1.05%) |
Apr 17, 2019 | 762.50 | 766.95 | 762.50 | 766.95 | 138 | +6.69(+0.88%) |
Apr 16, 2019 | 756.91 | 760.26 | 756.91 | 760.26 | 50 | +3.36(+0.44%) |
Apr 15, 2019 | 748.98 | 767.32 | 748.98 | 756.90 | 160 | +17.89(+2.42%) |
Apr 12, 2019 | 739.01 | 739.01 | 739.01 | 739.01 | 100 | +0.00(+0.00%) |
Apr 11, 2019 | 740.00 | 740.00 | 739.01 | 739.01 | 89 | -3.99(-0.54%) |
Apr 10, 2019 | 742.50 | 743.00 | 742.50 | 743.00 | 118 | +4.00(+0.54%) |
Apr 09, 2019 | 739.00 | 739.00 | 739.00 | 739.00 | 60 | -1.21(-0.16%) |
Apr 08, 2019 | 740.21 | 740.21 | 740.21 | 740.21 | 67 | +1.21(+0.16%) |
Apr 05, 2019 | 740.01 | 743.00 | 739.00 | 739.00 | 200 | -1.00(-0.14%) |
Apr 04, 2019 | 740.00 | 740.00 | 740.00 | 740.00 | 31 | +4.97(+0.68%) |
Apr 03, 2019 | 735.03 | 735.03 | 9 | +0.00(+0.00%) | ||
Apr 02, 2019 | 740.25 | 741.19 | 735.03 | 735.03 | 142 | -14.56(-1.94%) |
Apr 01, 2019 | 733.60 | 749.59 | 733.59 | 749.59 | 124 | +14.16(+1.93%) |
Mar 29, 2019 | 736.17 | 745.00 | 735.43 | 735.43 | 200 | -2.59(-0.35%) |
Mar 28, 2019 | 730.22 | 743.40 | 730.22 | 738.02 | 110 | -4.48(-0.60%) |
Mar 27, 2019 | 734.99 | 742.50 | 734.99 | 742.50 | 253 | +7.50(+1.02%) |
Mar 26, 2019 | 739.50 | 739.50 | 735.00 | 735.00 | 384 | +24.95(+3.51%) |
Mar 25, 2019 | 710.05 | 710.05 | 710.05 | 710.05 | 50 | +3.95(+0.56%) |
Mar 22, 2019 | 718.00 | 718.00 | 706.10 | 706.10 | 200 | -11.90(-1.66%) |
Mar 21, 2019 | 718.00 | 727.99 | 718.00 | 718.00 | 170 | -0.05(-0.01%) |
Mar 20, 2019 | 718.01 | 718.05 | 718.01 | 718.05 | 112 | -3.65(-0.51%) |
Mar 19, 2019 | 703.42 | 738.70 | 703.42 | 721.70 | 155 | +15.44(+2.19%) |
Mar 18, 2019 | 691.25 | 714.99 | 691.25 | 706.26 | 133 | +22.02(+3.22%) |
Mar 15, 2019 | 700.00 | 713.30 | 684.24 | 684.24 | 800 | -5.38(-0.78%) |
Mar 14, 2019 | 695.00 | 702.90 | 689.62 | 689.62 | 156 | -4.13(-0.60%) |
Mar 13, 2019 | 684.94 | 710.00 | 684.94 | 693.75 | 391 | +23.25(+3.47%) |
Mar 12, 2019 | 686.49 | 686.49 | 670.50 | 670.50 | 81 | +4.50(+0.68%) |
Mar 11, 2019 | 667.70 | 667.70 | 666.00 | 666.00 | 68 | +10.86(+1.66%) |
Mar 08, 2019 | 656.30 | 669.10 | 655.10 | 655.14 | 100 | -9.86(-1.48%) |
Mar 07, 2019 | 680.00 | 680.00 | 665.00 | 665.00 | 211 | -19.70(-2.88%) |
Mar 06, 2019 | 680.50 | 684.70 | 679.00 | 684.70 | 411 | -14.80(-2.12%) |
Mar 05, 2019 | 699.50 | 699.50 | 699.50 | 699.50 | 13 | +0.00(+0.00%) |
Mar 04, 2019 | 683.10 | 699.50 | 681.71 | 699.50 | 266 | -0.50(-0.07%) |