Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |