Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 699.10 | 705.39 | 699.00 | 699.00 | 306 | -0.64(-0.09%) |
Feb 27, 2019 | 711.00 | 711.00 | 699.64 | 699.64 | 147 | -15.36(-2.15%) |
Feb 26, 2019 | 715.00 | 715.00 | 715.00 | 715.00 | 40 | -3.79(-0.53%) |
Feb 25, 2019 | 703.97 | 734.50 | 703.47 | 718.79 | 117 | -0.44(-0.06%) |
Feb 22, 2019 | 695.00 | 719.23 | 689.01 | 719.23 | 100 | +39.13(+5.75%) |
Feb 21, 2019 | 680.50 | 700.95 | 680.10 | 680.10 | 103 | -4.70(-0.69%) |
Feb 20, 2019 | 705.98 | 705.98 | 684.80 | 684.80 | 60 | +9.64(+1.43%) |
Feb 19, 2019 | 673.56 | 682.01 | 671.61 | 675.16 | 579 | +1.59(+0.24%) |
Feb 15, 2019 | 690.00 | 690.00 | 673.57 | 673.57 | 100 | +6.07(+0.91%) |
Feb 14, 2019 | 667.50 | 667.50 | 667.50 | 667.50 | 37 | -12.49(-1.84%) |
Feb 13, 2019 | 679.99 | 679.99 | 679.99 | 679.99 | 25 | +21.37(+3.24%) |
Feb 12, 2019 | 664.50 | 664.50 | 658.62 | 658.62 | 84 | +12.57(+1.95%) |
Feb 11, 2019 | 666.95 | 666.95 | 646.05 | 646.05 | 155 | +0.43(+0.07%) |
Feb 08, 2019 | 647.51 | 647.51 | 645.62 | 645.62 | 100 | -16.38(-2.47%) |
Feb 07, 2019 | 662.00 | 662.00 | 662.00 | 662.00 | 15 | +0.00(+0.00%) |
Feb 06, 2019 | 651.05 | 674.95 | 651.00 | 662.00 | 222 | -11.95(-1.77%) |
Feb 05, 2019 | 674.68 | 674.85 | 650.06 | 673.95 | 253 | +23.55(+3.62%) |
Feb 04, 2019 | 655.17 | 666.98 | 650.02 | 650.40 | 182 | +0.38(+0.06%) |
Feb 01, 2019 | 650.02 | 650.02 | 650.02 | 650.02 | 100 | +0.01(+0.00%) |
Jan 31, 2019 | 660.00 | 660.00 | 650.01 | 650.01 | 82 | -10.03(-1.52%) |
Jan 30, 2019 | 650.00 | 687.00 | 650.00 | 660.04 | 184 | +10.59(+1.63%) |
Jan 29, 2019 | 649.45 | 649.45 | 649.45 | 649.45 | 10 | +0.00(+0.00%) |
Jan 28, 2019 | 649.45 | 649.45 | 649.45 | 649.45 | 69 | +24.25(+3.88%) |
Jan 25, 2019 | 622.22 | 627.00 | 622.00 | 625.20 | 200 | +3.20(+0.51%) |
Jan 24, 2019 | 610.00 | 624.50 | 610.00 | 622.00 | 148 | +0.00(+0.00%) |
Jan 23, 2019 | 625.00 | 625.00 | 610.00 | 622.00 | 320 | +12.00(+1.97%) |
Jan 22, 2019 | 610.00 | 615.61 | 610.00 | 610.00 | 274 | +8.00(+1.33%) |
Jan 18, 2019 | 627.00 | 627.00 | 602.00 | 602.00 | 400 | -7.95(-1.30%) |
Jan 17, 2019 | 609.85 | 620.00 | 600.00 | 609.95 | 211 | -26.85(-4.22%) |
Jan 16, 2019 | 636.80 | 636.80 | 636.80 | 636.80 | 25 | +11.80(+1.89%) |
Jan 15, 2019 | 633.32 | 633.32 | 625.00 | 625.00 | 121 | +4.65(+0.75%) |
Jan 14, 2019 | 649.70 | 649.70 | 610.00 | 620.35 | 628 | -4.80(-0.77%) |
Jan 11, 2019 | 632.55 | 632.55 | 610.00 | 625.15 | 400 | -24.85(-3.82%) |
Jan 10, 2019 | 650.00 | 650.00 | 650.00 | 650.00 | 52 | +0.00(+0.00%) |
Jan 09, 2019 | 650.00 | 650.00 | 650.00 | 650.00 | 47 | +24.00(+3.83%) |
Jan 08, 2019 | 628.75 | 628.75 | 626.00 | 626.00 | 111 | +1.57(+0.25%) |
Jan 07, 2019 | 654.24 | 680.00 | 624.43 | 624.43 | 209 | -11.13(-1.75%) |
Jan 04, 2019 | 675.00 | 675.00 | 635.56 | 635.56 | 100 | +12.36(+1.98%) |
Jan 03, 2019 | 607.00 | 623.20 | 600.99 | 623.20 | 107 | -11.30(-1.78%) |
Jan 02, 2019 | 599.99 | 634.50 | 595.83 | 634.50 | 759 | +46.83(+7.97%) |
Dec 31, 2018 | 630.00 | 630.00 | 571.46 | 587.67 | 1,600 | -22.37(-3.67%) |
Dec 28, 2018 | 640.00 | 640.00 | 606.40 | 610.04 | 400 | -30.46(-4.76%) |
Dec 27, 2018 | 620.39 | 640.50 | 610.00 | 640.50 | 256 | +8.74(+1.38%) |
Dec 26, 2018 | 637.49 | 637.49 | 620.50 | 631.76 | 495 | -3.24(-0.51%) |
Dec 24, 2018 | 649.99 | 650.00 | 610.13 | 635.00 | 400 | -22.08(-3.36%) |
Dec 21, 2018 | 702.00 | 703.65 | 649.03 | 657.08 | 1,000 | -47.92(-6.80%) |
Dec 20, 2018 | 717.21 | 717.21 | 705.00 | 705.00 | 596 | -15.00(-2.08%) |
Dec 19, 2018 | 720.00 | 720.00 | 720.00 | 720.00 | 90 | -8.87(-1.22%) |
Dec 18, 2018 | 730.00 | 730.00 | 725.00 | 728.87 | 194 | -6.18(-0.84%) |
Dec 17, 2018 | 740.00 | 742.50 | 728.49 | 735.05 | 333 | +5.05(+0.69%) |
Dec 14, 2018 | 698.05 | 730.05 | 698.05 | 730.00 | 500 | +25.00(+3.55%) |
Dec 13, 2018 | 701.34 | 708.67 | 689.32 | 705.00 | 1,374 | -4.50(-0.63%) |
Dec 12, 2018 | 700.59 | 710.45 | 700.59 | 709.50 | 849 | +13.25(+1.90%) |
Dec 11, 2018 | 700.05 | 700.05 | 695.00 | 696.25 | 419 | -0.75(-0.11%) |
Dec 10, 2018 | 708.30 | 708.30 | 697.00 | 697.00 | 186 | -24.66(-3.42%) |
Dec 07, 2018 | 700.64 | 721.66 | 700.64 | 721.66 | 100 | -8.83(-1.21%) |
Dec 06, 2018 | 735.00 | 747.21 | 723.30 | 730.49 | 604 | +14.49(+2.02%) |
Dec 04, 2018 | 717.62 | 732.55 | 710.88 | 716.00 | 800 | +6.00(+0.85%) |