Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 319.00 | 340.00 | 310.00 | 327.00 | 6,260 | +2.00(+0.62%) |
Mar 28, 2019 | 343.00 | 354.00 | 319.00 | 325.00 | 8,500 | -45.00(-12.16%) |
Mar 27, 2019 | 390.00 | 428.00 | 361.00 | 370.00 | 74,194 | +41.00(+12.46%) |
Mar 26, 2019 | 323.00 | 350.00 | 313.00 | 329.00 | 17,080 | +8.00(+2.49%) |
Mar 25, 2019 | 322.00 | 329.00 | 303.00 | 321.00 | 3,676 | -5.00(-1.53%) |
Mar 22, 2019 | 347.00 | 357.60 | 325.00 | 326.00 | 5,478 | -35.00(-9.70%) |
Mar 21, 2019 | 323.00 | 375.00 | 314.00 | 361.00 | 16,367 | +26.00(+7.76%) |
Mar 20, 2019 | 403.00 | 403.00 | 328.00 | 335.00 | 13,137 | -72.00(-17.69%) |
Mar 19, 2019 | 454.00 | 454.00 | 405.00 | 407.00 | 2,454 | -54.00(-11.71%) |
Mar 18, 2019 | 501.00 | 524.00 | 450.00 | 461.00 | 5,314 | -101.00(-17.97%) |
Mar 15, 2019 | 514.00 | 665.00 | 495.99 | 562.00 | 9,556 | +40.00(+7.66%) |
Mar 14, 2019 | 511.00 | 587.00 | 473.00 | 522.00 | 7,657 | -71.00(-11.97%) |
Mar 13, 2019 | 683.00 | 683.00 | 583.00 | 593.00 | 8,872 | -107.00(-15.29%) |
Mar 12, 2019 | 840.00 | 840.00 | 656.00 | 700.00 | 18,218 | -154.00(-18.03%) |
Mar 11, 2019 | 861.00 | 880.00 | 590.00 | 854.00 | 122,276 | +410.00(+92.34%) |
Mar 08, 2019 | 334.00 | 533.80 | 325.00 | 444.00 | 29,419 | +112.00(+33.73%) |
Mar 07, 2019 | 313.00 | 377.00 | 288.00 | 332.00 | 2,485 | +15.00(+4.73%) |
Mar 06, 2019 | 319.00 | 326.99 | 317.00 | 317.00 | 184 | -8.00(-2.46%) |
Mar 05, 2019 | 324.00 | 334.68 | 316.58 | 325.00 | 185 | -2.00(-0.61%) |
Mar 04, 2019 | 322.00 | 331.85 | 316.00 | 327.00 | 135 | +2.00(+0.62%) |
Mar 01, 2019 | 326.00 | 330.00 | 289.00 | 325.00 | 376 | -3.00(-0.91%) |
Feb 28, 2019 | 335.00 | 341.94 | 320.20 | 328.00 | 177 | -11.00(-3.24%) |
Feb 27, 2019 | 344.00 | 345.90 | 332.00 | 339.00 | 196 | -11.00(-3.14%) |
Feb 26, 2019 | 355.00 | 355.00 | 340.00 | 350.00 | 274 | -5.00(-1.41%) |
Feb 25, 2019 | 357.00 | 357.00 | 337.00 | 355.00 | 241 | +3.00(+0.85%) |
Feb 22, 2019 | 346.00 | 352.00 | 344.00 | 352.00 | 177 | +2.00(+0.57%) |
Feb 21, 2019 | 340.00 | 356.62 | 340.00 | 350.00 | 100 | +7.00(+2.04%) |
Feb 20, 2019 | 347.00 | 348.00 | 333.00 | 343.00 | 166 | -1.00(-0.29%) |
Feb 19, 2019 | 334.00 | 345.04 | 334.00 | 344.00 | 69 | +7.00(+2.08%) |
Feb 15, 2019 | 339.00 | 340.00 | 332.00 | 337.00 | 133 | -5.00(-1.46%) |
Feb 14, 2019 | 340.00 | 342.00 | 331.00 | 342.00 | 196 | -3.00(-0.87%) |
Feb 13, 2019 | 326.00 | 345.00 | 326.00 | 345.00 | 232 | +20.00(+6.15%) |
Feb 12, 2019 | 324.00 | 332.62 | 315.43 | 325.00 | 88 | +17.00(+5.52%) |
Feb 11, 2019 | 312.00 | 325.26 | 305.00 | 308.00 | 192 | +5.00(+1.65%) |
Feb 08, 2019 | 313.00 | 323.50 | 303.00 | 303.00 | 75 | -3.00(-0.98%) |
Feb 07, 2019 | 307.00 | 312.00 | 303.00 | 306.00 | 163 | +1.00(+0.33%) |
Feb 06, 2019 | 332.00 | 332.00 | 300.00 | 305.00 | 525 | -18.00(-5.57%) |
Feb 05, 2019 | 331.00 | 343.99 | 321.00 | 323.00 | 328 | -12.00(-3.58%) |
Feb 04, 2019 | 343.00 | 346.00 | 330.00 | 335.00 | 125 | -3.00(-0.89%) |
Feb 01, 2019 | 342.00 | 365.00 | 331.00 | 338.00 | 287 | +1.00(+0.30%) |
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%) |