Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 412.00 | 436.16 | 412.00 | 430.00 | 273 | +9.98(+2.38%) |
May 30, 2019 | 428.00 | 440.00 | 394.00 | 420.02 | 658 | -5.98(-1.40%) |
May 29, 2019 | 428.00 | 440.00 | 426.00 | 426.00 | 754 | +0.00(+0.00%) |
May 28, 2019 | 430.00 | 440.00 | 424.00 | 426.00 | 455 | -4.02(-0.93%) |
May 24, 2019 | 436.00 | 442.00 | 430.00 | 430.02 | 475 | -5.98(-1.37%) |
May 23, 2019 | 430.00 | 444.00 | 428.00 | 436.00 | 522 | +6.00(+1.40%) |
May 22, 2019 | 434.00 | 448.00 | 430.00 | 430.00 | 512 | -2.00(-0.46%) |
May 21, 2019 | 432.00 | 442.00 | 428.00 | 432.00 | 556 | +4.00(+0.93%) |
May 20, 2019 | 438.00 | 448.00 | 426.00 | 428.00 | 513 | -12.00(-2.73%) |
May 17, 2019 | 434.00 | 450.00 | 434.00 | 440.00 | 773 | +4.00(+0.92%) |
May 16, 2019 | 440.00 | 448.00 | 432.00 | 436.00 | 832 | +0.00(+0.00%) |
May 15, 2019 | 440.00 | 464.00 | 434.00 | 436.00 | 719 | -2.00(-0.46%) |
May 14, 2019 | 450.00 | 450.00 | 436.00 | 438.00 | 540 | -12.00(-2.67%) |
May 13, 2019 | 434.00 | 460.00 | 432.22 | 450.00 | 527 | +12.00(+2.74%) |
May 10, 2019 | 450.00 | 456.00 | 432.00 | 438.00 | 792 | -18.00(-3.95%) |
May 09, 2019 | 440.00 | 460.00 | 430.00 | 456.00 | 676 | +10.00(+2.24%) |
May 08, 2019 | 448.00 | 452.00 | 434.00 | 446.00 | 607 | -4.00(-0.89%) |
May 07, 2019 | 440.00 | 458.00 | 432.00 | 450.00 | 877 | +4.00(+0.90%) |
May 06, 2019 | 442.00 | 448.00 | 406.00 | 446.00 | 690 | -12.00(-2.62%) |
May 03, 2019 | 462.00 | 466.00 | 446.40 | 458.00 | 760 | -4.00(-0.87%) |
May 02, 2019 | 454.00 | 468.00 | 452.92 | 462.00 | 636 | +2.00(+0.43%) |
May 01, 2019 | 454.00 | 470.00 | 440.00 | 460.00 | 523 | +6.00(+1.32%) |
Apr 30, 2019 | 450.00 | 467.90 | 436.00 | 454.00 | 478 | -12.00(-2.58%) |
Apr 29, 2019 | 442.00 | 468.00 | 430.00 | 466.00 | 653 | +24.00(+5.43%) |
Apr 26, 2019 | 442.00 | 450.00 | 430.00 | 442.00 | 482 | +8.00(+1.84%) |
Apr 25, 2019 | 460.00 | 466.00 | 432.00 | 434.00 | 791 | -28.00(-6.06%) |
Apr 24, 2019 | 442.00 | 476.00 | 442.00 | 462.00 | 605 | +20.00(+4.52%) |
Apr 23, 2019 | 450.00 | 462.00 | 438.00 | 442.00 | 1,579 | -2.00(-0.45%) |
Apr 22, 2019 | 456.00 | 456.00 | 428.02 | 444.00 | 2,182 | -2.00(-0.45%) |
Apr 18, 2019 | 418.00 | 466.00 | 410.00 | 446.00 | 2,274 | +24.00(+5.69%) |
Apr 17, 2019 | 406.00 | 424.00 | 406.00 | 422.00 | 853 | +16.00(+3.94%) |
Apr 16, 2019 | 418.00 | 440.00 | 396.00 | 406.00 | 1,234 | -10.00(-2.40%) |
Apr 15, 2019 | 440.00 | 444.28 | 412.00 | 416.00 | 1,081 | -12.00(-2.80%) |
Apr 12, 2019 | 450.00 | 460.00 | 402.00 | 428.00 | 2,148 | -14.00(-3.17%) |
Apr 11, 2019 | 684.00 | 684.00 | 390.00 | 442.00 | 9,101 | -250.00(-36.13%) |
Apr 10, 2019 | 688.00 | 754.00 | 670.00 | 692.00 | 1,649 | +10.00(+1.47%) |
Apr 09, 2019 | 688.00 | 719.12 | 682.00 | 682.00 | 853 | -10.00(-1.45%) |
Apr 08, 2019 | 712.00 | 713.46 | 690.00 | 692.00 | 806 | +2.00(+0.29%) |
Apr 05, 2019 | 690.00 | 704.00 | 680.00 | 690.00 | 276 | +8.00(+1.17%) |
Apr 04, 2019 | 744.00 | 772.00 | 678.00 | 682.00 | 1,927 | -71.00(-9.43%) |
Apr 03, 2019 | 754.00 | 776.00 | 750.00 | 753.00 | 807 | +1.00(+0.13%) |
Apr 02, 2019 | 772.00 | 774.60 | 746.00 | 752.00 | 794 | -24.00(-3.09%) |
Apr 01, 2019 | 886.00 | 1005 | 666.00 | 776.00 | 5,329 | -98.00(-11.21%) |
Mar 29, 2019 | 904.00 | 912.00 | 868.00 | 874.00 | 774 | -4.00(-0.46%) |
Mar 28, 2019 | 878.00 | 892.00 | 852.00 | 878.00 | 969 | +6.00(+0.69%) |
Mar 27, 2019 | 872.00 | 944.00 | 860.00 | 872.00 | 1,087 | +2.00(+0.23%) |
Mar 26, 2019 | 866.00 | 899.90 | 866.00 | 870.00 | 570 | +2.00(+0.23%) |
Mar 25, 2019 | 880.00 | 896.00 | 868.00 | 868.00 | 767 | -26.00(-2.91%) |
Mar 22, 2019 | 870.00 | 900.00 | 870.00 | 894.00 | 574 | +24.00(+2.76%) |
Mar 21, 2019 | 870.00 | 896.00 | 866.00 | 870.00 | 1,856 | -6.00(-0.68%) |
Mar 20, 2019 | 864.00 | 900.00 | 864.00 | 876.00 | 1,467 | +4.00(+0.46%) |
Mar 19, 2019 | 804.00 | 884.00 | 804.00 | 872.00 | 2,861 | +64.00(+7.92%) |
Mar 18, 2019 | 752.00 | 820.00 | 748.00 | 808.00 | 1,843 | +58.00(+7.73%) |
Mar 15, 2019 | 650.00 | 768.00 | 628.00 | 750.00 | 2,917 | +110.00(+17.19%) |
Mar 14, 2019 | 652.00 | 656.00 | 618.00 | 640.00 | 1,642 | +8.00(+1.27%) |
Mar 13, 2019 | 646.00 | 648.00 | 604.00 | 632.00 | 1,216 | -6.00(-0.94%) |
Mar 12, 2019 | 654.00 | 660.00 | 630.00 | 638.00 | 784 | -6.00(-0.93%) |
Mar 11, 2019 | 644.00 | 694.00 | 638.00 | 644.00 | 813 | +2.00(+0.31%) |
Mar 08, 2019 | 642.00 | 660.00 | 630.00 | 642.00 | 706 | -8.00(-1.23%) |
Mar 07, 2019 | 656.00 | 668.00 | 636.00 | 650.00 | 550 | -20.00(-2.99%) |
Mar 06, 2019 | 690.00 | 742.54 | 654.00 | 670.00 | 869 | -26.00(-3.74%) |
Mar 05, 2019 | 674.00 | 800.00 | 662.00 | 696.00 | 1,436 | +32.00(+4.82%) |
Mar 04, 2019 | 660.00 | 696.00 | 638.00 | 664.00 | 1,102 | +14.00(+2.15%) |