Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 277.00 | 281.00 | 266.00 | 266.00 | 1,038 | -10.00(-3.62%) |
May 30, 2019 | 283.00 | 287.00 | 275.00 | 276.00 | 676 | -5.00(-1.78%) |
May 29, 2019 | 288.00 | 294.00 | 277.00 | 281.00 | 1,126 | -7.00(-2.43%) |
May 28, 2019 | 302.00 | 303.00 | 287.00 | 288.00 | 508 | -14.00(-4.64%) |
May 24, 2019 | 302.00 | 302.50 | 291.00 | 302.00 | 419 | -3.00(-0.98%) |
May 23, 2019 | 295.00 | 306.00 | 286.00 | 305.00 | 1,195 | +5.00(+1.67%) |
May 22, 2019 | 307.00 | 311.00 | 297.00 | 300.00 | 1,038 | -11.00(-3.54%) |
May 21, 2019 | 325.00 | 328.00 | 306.00 | 311.00 | 3,215 | -24.00(-7.16%) |
May 20, 2019 | 330.00 | 362.00 | 320.00 | 335.00 | 6,924 | +5.00(+1.52%) |
May 17, 2019 | 294.00 | 343.00 | 285.00 | 330.00 | 10,702 | +27.00(+8.91%) |
May 16, 2019 | 304.00 | 324.00 | 291.00 | 303.00 | 2,514 | +3.00(+1.00%) |
May 15, 2019 | 283.00 | 305.00 | 282.00 | 300.00 | 1,827 | +15.00(+5.26%) |
May 14, 2019 | 287.00 | 296.00 | 280.00 | 285.00 | 511 | -4.00(-1.38%) |
May 13, 2019 | 294.00 | 294.00 | 283.00 | 289.00 | 411 | -5.00(-1.70%) |
May 10, 2019 | 291.00 | 297.00 | 283.08 | 294.00 | 640 | +0.00(+0.00%) |
May 09, 2019 | 292.00 | 305.00 | 280.00 | 294.00 | 986 | -2.00(-0.68%) |
May 08, 2019 | 280.00 | 312.00 | 275.00 | 296.00 | 3,629 | +16.00(+5.71%) |
May 07, 2019 | 284.00 | 287.00 | 279.00 | 280.00 | 471 | -7.00(-2.44%) |
May 06, 2019 | 276.00 | 292.00 | 276.00 | 287.00 | 759 | +7.00(+2.50%) |
May 03, 2019 | 281.00 | 292.43 | 278.96 | 280.00 | 1,014 | -1.00(-0.36%) |
May 02, 2019 | 296.00 | 297.00 | 271.00 | 281.00 | 2,284 | -15.00(-5.07%) |
May 01, 2019 | 301.00 | 301.00 | 290.00 | 296.00 | 615 | -6.00(-1.99%) |
Apr 30, 2019 | 310.00 | 317.00 | 287.10 | 302.00 | 1,760 | -8.00(-2.58%) |
Apr 29, 2019 | 285.00 | 324.00 | 282.00 | 310.00 | 4,687 | +29.00(+10.32%) |
Apr 26, 2019 | 283.00 | 285.00 | 275.00 | 281.00 | 438 | -4.00(-1.40%) |
Apr 25, 2019 | 290.00 | 294.00 | 276.00 | 285.00 | 549 | -4.00(-1.38%) |
Apr 24, 2019 | 280.00 | 295.00 | 270.00 | 289.00 | 2,288 | +12.00(+4.33%) |
Apr 23, 2019 | 274.00 | 285.96 | 268.39 | 277.00 | 1,308 | +1.00(+0.36%) |
Apr 22, 2019 | 280.00 | 295.99 | 271.00 | 276.00 | 1,205 | -5.00(-1.78%) |
Apr 18, 2019 | 297.00 | 299.00 | 261.00 | 281.00 | 2,309 | -16.00(-5.39%) |
Apr 17, 2019 | 316.00 | 318.00 | 294.00 | 297.00 | 2,447 | -18.00(-5.71%) |
Apr 16, 2019 | 322.00 | 327.22 | 303.65 | 315.00 | 1,675 | -7.00(-2.17%) |
Apr 15, 2019 | 330.00 | 334.00 | 316.00 | 322.00 | 2,584 | -8.00(-2.42%) |
Apr 12, 2019 | 339.00 | 355.00 | 329.99 | 330.00 | 4,181 | -3.00(-0.90%) |
Apr 11, 2019 | 337.00 | 342.00 | 331.00 | 333.00 | 817 | -4.00(-1.19%) |
Apr 10, 2019 | 346.00 | 349.00 | 335.00 | 337.00 | 1,680 | -11.00(-3.16%) |
Apr 09, 2019 | 338.00 | 349.00 | 330.00 | 348.00 | 2,951 | +9.00(+2.65%) |
Apr 08, 2019 | 355.00 | 355.00 | 331.00 | 339.00 | 1,811 | -17.00(-4.78%) |
Apr 05, 2019 | 349.00 | 368.00 | 348.00 | 356.00 | 2,235 | +5.00(+1.42%) |
Apr 04, 2019 | 342.00 | 378.00 | 341.00 | 351.00 | 6,027 | +8.00(+2.33%) |
Apr 03, 2019 | 339.00 | 350.00 | 332.00 | 343.00 | 2,580 | +4.00(+1.18%) |
Apr 02, 2019 | 335.00 | 362.00 | 326.00 | 339.00 | 4,020 | +1.00(+0.30%) |
Apr 01, 2019 | 329.00 | 348.00 | 311.00 | 338.00 | 4,601 | +11.00(+3.36%) |
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%) |