Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 584.25 | 585.00 | 537.90 | 555.00 | 155 | -1.50(-0.27%) |
Jun 27, 2019 | 561.00 | 585.00 | 555.00 | 556.50 | 84 | -10.12(-1.79%) |
Jun 26, 2019 | 576.75 | 577.42 | 540.00 | 566.62 | 190 | -16.12(-2.77%) |
Jun 25, 2019 | 573.00 | 607.50 | 541.50 | 582.75 | 80 | +9.00(+1.57%) |
Jun 24, 2019 | 542.48 | 577.50 | 526.65 | 573.75 | 8 | +26.25(+4.79%) |
Jun 21, 2019 | 555.00 | 591.67 | 544.27 | 547.50 | 28 | -15.00(-2.67%) |
Jun 20, 2019 | 592.50 | 592.50 | 510.00 | 562.50 | 41 | +0.08(+0.01%) |
Jun 19, 2019 | 548.02 | 607.50 | 531.38 | 562.42 | 67 | +7.35(+1.32%) |
Jun 18, 2019 | 540.00 | 588.75 | 507.45 | 555.08 | 216 | +15.08(+2.79%) |
Jun 17, 2019 | 525.08 | 562.50 | 522.00 | 540.00 | 53 | +15.00(+2.86%) |
Jun 14, 2019 | 510.00 | 539.92 | 495.00 | 525.00 | 99 | -14.10(-2.62%) |
Jun 13, 2019 | 525.00 | 557.48 | 489.00 | 539.10 | 145 | +1.50(+0.28%) |
Jun 12, 2019 | 564.83 | 570.00 | 525.75 | 537.60 | 68 | -32.40(-5.68%) |
Jun 11, 2019 | 562.50 | 604.27 | 561.00 | 570.00 | 368 | +7.50(+1.33%) |
Jun 10, 2019 | 550.95 | 575.25 | 532.88 | 562.50 | 90 | +1.50(+0.27%) |
Jun 07, 2019 | 630.00 | 643.50 | 532.88 | 561.00 | 277 | -82.50(-12.82%) |
Jun 06, 2019 | 675.00 | 688.27 | 630.00 | 643.50 | 59 | -30.00(-4.45%) |
Jun 05, 2019 | 727.50 | 727.50 | 646.50 | 673.50 | 203 | -58.12(-7.94%) |
Jun 04, 2019 | 772.50 | 790.50 | 658.12 | 731.62 | 132 | -40.88(-5.29%) |
Jun 03, 2019 | 825.00 | 862.50 | 765.00 | 772.50 | 137 | -75.00(-8.85%) |
May 31, 2019 | 825.00 | 877.50 | 787.50 | 847.50 | 40 | +7.50(+0.89%) |
May 30, 2019 | 795.00 | 855.00 | 780.00 | 840.00 | 51 | +52.50(+6.67%) |
May 29, 2019 | 832.50 | 1028 | 765.00 | 787.50 | 295 | -45.00(-5.41%) |
May 28, 2019 | 840.00 | 877.50 | 832.50 | 832.50 | 12 | -15.00(-1.77%) |
May 24, 2019 | 825.00 | 855.00 | 825.00 | 847.50 | 4 | +7.50(+0.89%) |
May 23, 2019 | 825.00 | 840.00 | 795.00 | 840.00 | 45 | +30.00(+3.70%) |
May 22, 2019 | 910.42 | 975.00 | 802.58 | 810.00 | 169 | -82.50(-9.24%) |
May 21, 2019 | 832.50 | 937.50 | 832.50 | 892.50 | 123 | +67.50(+8.18%) |
May 20, 2019 | 847.50 | 892.50 | 802.50 | 825.00 | 109 | -22.50(-2.65%) |
May 17, 2019 | 900.00 | 922.50 | 847.50 | 847.50 | 54 | -67.50(-7.38%) |
May 16, 2019 | 892.50 | 937.50 | 836.25 | 915.00 | 168 | +37.50(+4.27%) |
May 15, 2019 | 892.50 | 907.50 | 870.00 | 877.50 | 56 | -45.00(-4.88%) |
May 14, 2019 | 930.00 | 937.50 | 886.20 | 922.50 | 51 | +7.50(+0.82%) |
May 13, 2019 | 937.50 | 960.00 | 877.50 | 915.00 | 140 | -45.00(-4.69%) |
May 10, 2019 | 1012 | 1012 | 930.00 | 960.00 | 78 | +15.00(+1.59%) |
May 09, 2019 | 990.00 | 997.42 | 907.50 | 945.00 | 75 | -22.50(-2.33%) |
May 08, 2019 | 1035 | 1035 | 937.50 | 967.50 | 76 | -15.00(-1.53%) |
May 07, 2019 | 1012 | 1028 | 967.50 | 982.50 | 50 | +0.00(+0.00%) |
May 06, 2019 | 967.50 | 1012 | 943.58 | 982.50 | 68 | +37.50(+3.97%) |
May 03, 2019 | 937.50 | 967.50 | 930.00 | 945.00 | 87 | -15.00(-1.56%) |
May 02, 2019 | 1020 | 1020 | 915.00 | 960.00 | 182 | -67.50(-6.57%) |
May 01, 2019 | 1080 | 1080 | 960.00 | 1028 | 134 | -37.50(-3.52%) |
Apr 30, 2019 | 1080 | 1088 | 1035 | 1065 | 57 | +15.00(+1.43%) |
Apr 29, 2019 | 1095 | 1110 | 1020 | 1050 | 284 | -60.00(-5.41%) |
Apr 26, 2019 | 1080 | 1121 | 1072 | 1110 | 63 | +52.50(+4.96%) |
Apr 25, 2019 | 1072 | 1123 | 1050 | 1058 | 95 | -37.50(-3.42%) |
Apr 24, 2019 | 1132 | 1165 | 1058 | 1095 | 52 | -30.00(-2.67%) |
Apr 23, 2019 | 1111 | 1127 | 1072 | 1125 | 53 | +22.50(+2.04%) |
Apr 22, 2019 | 1102 | 1185 | 1050 | 1102 | 43 | -45.00(-3.92%) |
Apr 18, 2019 | 1140 | 1200 | 1012 | 1148 | 161 | +60.00(+5.52%) |
Apr 17, 2019 | 1170 | 1192 | 1088 | 1088 | 153 | -52.50(-4.61%) |
Apr 16, 2019 | 1162 | 1192 | 1132 | 1140 | 72 | -37.50(-3.18%) |
Apr 15, 2019 | 1170 | 1208 | 1148 | 1178 | 21 | +4.12(+0.35%) |
Apr 12, 2019 | 1178 | 1200 | 1145 | 1173 | 19 | -11.62(-0.98%) |
Apr 11, 2019 | 1238 | 1238 | 1132 | 1185 | 139 | -22.50(-1.86%) |
Apr 10, 2019 | 1200 | 1268 | 1162 | 1208 | 221 | +47.03(+4.05%) |
Apr 09, 2019 | 1198 | 1200 | 1148 | 1160 | 14 | -2.03(-0.17%) |
Apr 08, 2019 | 1155 | 1185 | 1155 | 1162 | 38 | -15.00(-1.27%) |
Apr 05, 2019 | 1192 | 1200 | 1170 | 1178 | 8 | +7.50(+0.64%) |
Apr 04, 2019 | 1125 | 1185 | 1125 | 1170 | 33 | +37.50(+3.31%) |
Apr 03, 2019 | 1148 | 1192 | 1125 | 1132 | 23 | -22.50(-1.95%) |
Apr 02, 2019 | 1148 | 1200 | 1080 | 1155 | 124 | +7.50(+0.65%) |