Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 309.00 | 309.00 | 300.00 | 303.00 | 806 | -6.00(-1.94%) |
Jul 30, 2019 | 303.00 | 309.00 | 301.50 | 309.00 | 954 | +3.00(+0.98%) |
Jul 29, 2019 | 306.00 | 309.00 | 303.00 | 306.00 | 597 | +0.00(+0.00%) |
Jul 26, 2019 | 306.00 | 312.00 | 300.00 | 306.00 | 1,663 | +0.00(+0.00%) |
Jul 25, 2019 | 309.00 | 315.00 | 303.00 | 306.00 | 1,325 | -6.00(-1.92%) |
Jul 24, 2019 | 312.00 | 318.00 | 303.00 | 312.00 | 1,027 | +0.00(+0.00%) |
Jul 23, 2019 | 318.00 | 324.00 | 309.00 | 312.00 | 1,332 | -6.00(-1.89%) |
Jul 22, 2019 | 315.00 | 345.00 | 309.00 | 318.00 | 7,486 | +9.03(+2.92%) |
Jul 19, 2019 | 309.00 | 312.00 | 303.00 | 308.97 | 744 | -0.03(-0.01%) |
Jul 18, 2019 | 315.00 | 315.00 | 303.00 | 309.00 | 1,067 | -3.00(-0.96%) |
Jul 17, 2019 | 321.00 | 321.00 | 309.00 | 312.00 | 1,039 | -6.00(-1.89%) |
Jul 16, 2019 | 318.00 | 321.00 | 312.00 | 318.00 | 1,404 | +3.00(+0.95%) |
Jul 15, 2019 | 315.00 | 318.00 | 309.00 | 315.00 | 2,027 | +6.00(+1.94%) |
Jul 12, 2019 | 303.00 | 315.00 | 303.00 | 309.00 | 1,608 | +3.00(+0.98%) |
Jul 11, 2019 | 306.00 | 309.00 | 303.00 | 306.00 | 1,086 | +0.00(+0.00%) |
Jul 10, 2019 | 303.00 | 309.00 | 300.00 | 306.00 | 1,230 | +3.00(+0.99%) |
Jul 09, 2019 | 306.00 | 312.00 | 303.00 | 303.00 | 1,082 | -6.00(-1.94%) |
Jul 08, 2019 | 315.00 | 318.00 | 306.00 | 309.00 | 1,217 | -3.00(-0.96%) |
Jul 05, 2019 | 315.00 | 315.00 | 306.00 | 312.00 | 1,192 | +0.00(+0.00%) |
Jul 03, 2019 | 318.00 | 318.00 | 312.00 | 312.00 | 1,008 | -6.00(-1.89%) |
Jul 02, 2019 | 324.00 | 330.00 | 312.00 | 318.00 | 1,893 | -6.00(-1.85%) |
Jul 01, 2019 | 336.00 | 342.00 | 318.00 | 324.00 | 1,899 | -9.00(-2.70%) |
Jun 28, 2019 | 345.00 | 348.00 | 327.00 | 333.00 | 1,565 | -6.00(-1.77%) |
Jun 27, 2019 | 333.00 | 348.00 | 330.00 | 339.00 | 2,037 | +3.00(+0.89%) |
Jun 26, 2019 | 333.00 | 342.00 | 327.00 | 336.00 | 1,649 | +0.00(+0.00%) |
Jun 25, 2019 | 348.00 | 348.00 | 333.00 | 336.00 | 2,553 | -12.00(-3.45%) |
Jun 24, 2019 | 324.00 | 351.00 | 321.00 | 348.00 | 4,239 | +27.00(+8.41%) |
Jun 21, 2019 | 315.00 | 330.00 | 312.00 | 321.00 | 2,180 | +0.00(+0.00%) |
Jun 20, 2019 | 324.00 | 327.00 | 312.00 | 321.00 | 3,286 | -6.00(-1.83%) |
Jun 19, 2019 | 318.00 | 336.00 | 318.00 | 327.00 | 4,364 | -12.00(-3.54%) |
Jun 18, 2019 | 330.00 | 357.00 | 324.00 | 339.00 | 22,305 | +33.00(+10.78%) |
Jun 17, 2019 | 303.00 | 311.91 | 303.00 | 306.00 | 1,337 | +3.00(+0.99%) |
Jun 14, 2019 | 321.00 | 323.61 | 303.00 | 303.00 | 2,342 | -21.00(-6.48%) |
Jun 13, 2019 | 300.00 | 336.00 | 300.00 | 324.00 | 7,902 | +30.00(+10.20%) |
Jun 12, 2019 | 291.00 | 297.00 | 282.00 | 294.00 | 2,471 | +6.00(+2.08%) |
Jun 11, 2019 | 291.00 | 291.00 | 279.00 | 288.00 | 3,308 | -3.00(-1.03%) |
Jun 10, 2019 | 303.00 | 309.00 | 276.00 | 291.00 | 6,737 | -15.00(-4.90%) |
Jun 07, 2019 | 315.00 | 321.00 | 300.00 | 306.00 | 4,045 | -9.00(-2.86%) |
Jun 06, 2019 | 321.00 | 324.00 | 309.00 | 315.00 | 2,894 | -12.00(-3.67%) |
Jun 05, 2019 | 351.00 | 360.00 | 315.00 | 327.00 | 7,707 | -27.00(-7.63%) |
Jun 04, 2019 | 357.00 | 372.00 | 348.00 | 354.00 | 4,463 | -3.00(-0.84%) |
Jun 03, 2019 | 366.00 | 369.00 | 345.00 | 357.00 | 5,410 | -9.00(-2.46%) |
May 31, 2019 | 375.00 | 387.00 | 366.00 | 366.00 | 6,789 | -21.00(-5.43%) |
May 30, 2019 | 381.00 | 387.00 | 360.00 | 387.00 | 7,345 | +3.00(+0.78%) |
May 29, 2019 | 369.00 | 390.00 | 360.00 | 384.00 | 21,434 | -30.00(-7.25%) |
May 28, 2019 | 474.00 | 486.00 | 408.00 | 414.00 | 80,532 | +42.00(+11.29%) |
May 24, 2019 | 363.00 | 444.00 | 348.00 | 372.00 | 38,452 | +33.00(+9.73%) |
May 23, 2019 | 360.00 | 372.00 | 324.00 | 339.00 | 17,292 | -51.00(-13.08%) |
May 22, 2019 | 408.00 | 447.00 | 387.00 | 390.00 | 27,621 | -60.00(-13.33%) |
May 21, 2019 | 600.00 | 633.00 | 444.00 | 450.00 | 189,993 | -30.00(-6.25%) |
May 20, 2019 | 342.00 | 510.00 | 318.00 | 480.00 | 231,081 | +234.00(+95.12%) |
May 17, 2019 | 240.00 | 249.30 | 234.03 | 246.00 | 1,053 | +3.03(+1.25%) |
May 16, 2019 | 252.00 | 252.00 | 240.00 | 242.97 | 1,179 | -6.03(-2.42%) |
May 15, 2019 | 258.00 | 264.00 | 246.00 | 249.00 | 1,291 | -6.00(-2.35%) |
May 14, 2019 | 267.00 | 267.00 | 246.00 | 255.00 | 1,684 | -3.00(-1.16%) |
May 13, 2019 | 267.00 | 270.00 | 258.00 | 258.00 | 2,005 | -15.54(-5.68%) |
May 10, 2019 | 291.00 | 291.27 | 267.00 | 273.54 | 2,520 | -17.46(-6.00%) |
May 09, 2019 | 285.00 | 318.00 | 264.00 | 291.00 | 10,564 | +18.00(+6.59%) |
May 08, 2019 | 270.00 | 279.00 | 270.00 | 273.00 | 1,018 | +6.00(+2.25%) |
May 07, 2019 | 279.00 | 279.00 | 267.00 | 267.00 | 994 | -9.00(-3.26%) |
May 06, 2019 | 276.00 | 282.00 | 267.00 | 276.00 | 679 | +3.03(+1.11%) |
May 03, 2019 | 270.00 | 275.16 | 264.06 | 272.97 | 1,060 | +2.97(+1.10%) |
May 02, 2019 | 282.00 | 287.25 | 267.00 | 270.00 | 1,422 | -12.00(-4.26%) |