Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 749.00 | 749.00 | 728.50 | 737.00 | 372 | -21.10(-2.78%) |
Apr 29, 2019 | 775.05 | 775.35 | 753.63 | 758.10 | 481 | -28.65(-3.64%) |
Apr 26, 2019 | 785.00 | 793.75 | 781.85 | 786.75 | 700 | -30.25(-3.70%) |
Apr 25, 2019 | 790.00 | 817.00 | 790.00 | 817.00 | 314 | +26.04(+3.29%) |
Apr 24, 2019 | 777.52 | 790.96 | 776.25 | 790.96 | 96 | +17.16(+2.22%) |
Apr 23, 2019 | 769.00 | 778.00 | 754.34 | 773.80 | 536 | -13.20(-1.68%) |
Apr 22, 2019 | 752.19 | 787.00 | 752.19 | 787.00 | 257 | +12.03(+1.55%) |
Apr 18, 2019 | 765.03 | 775.00 | 762.54 | 774.97 | 200 | +8.02(+1.05%) |
Apr 17, 2019 | 762.50 | 766.95 | 762.50 | 766.95 | 138 | +6.69(+0.88%) |
Apr 16, 2019 | 756.91 | 760.26 | 756.91 | 760.26 | 50 | +3.36(+0.44%) |
Apr 15, 2019 | 748.98 | 767.32 | 748.98 | 756.90 | 160 | +17.89(+2.42%) |
Apr 12, 2019 | 739.01 | 739.01 | 739.01 | 739.01 | 100 | +0.00(+0.00%) |
Apr 11, 2019 | 740.00 | 740.00 | 739.01 | 739.01 | 89 | -3.99(-0.54%) |
Apr 10, 2019 | 742.50 | 743.00 | 742.50 | 743.00 | 118 | +4.00(+0.54%) |
Apr 09, 2019 | 739.00 | 739.00 | 739.00 | 739.00 | 60 | -1.21(-0.16%) |
Apr 08, 2019 | 740.21 | 740.21 | 740.21 | 740.21 | 67 | +1.21(+0.16%) |
Apr 05, 2019 | 740.01 | 743.00 | 739.00 | 739.00 | 200 | -1.00(-0.14%) |
Apr 04, 2019 | 740.00 | 740.00 | 740.00 | 740.00 | 31 | +4.97(+0.68%) |
Apr 03, 2019 | 735.03 | 735.03 | 9 | +0.00(+0.00%) | ||
Apr 02, 2019 | 740.25 | 741.19 | 735.03 | 735.03 | 142 | -14.56(-1.94%) |
Apr 01, 2019 | 733.60 | 749.59 | 733.59 | 749.59 | 124 | +14.16(+1.93%) |
Mar 29, 2019 | 736.17 | 745.00 | 735.43 | 735.43 | 200 | -2.59(-0.35%) |
Mar 28, 2019 | 730.22 | 743.40 | 730.22 | 738.02 | 110 | -4.48(-0.60%) |
Mar 27, 2019 | 734.99 | 742.50 | 734.99 | 742.50 | 253 | +7.50(+1.02%) |
Mar 26, 2019 | 739.50 | 739.50 | 735.00 | 735.00 | 384 | +24.95(+3.51%) |
Mar 25, 2019 | 710.05 | 710.05 | 710.05 | 710.05 | 50 | +3.95(+0.56%) |
Mar 22, 2019 | 718.00 | 718.00 | 706.10 | 706.10 | 200 | -11.90(-1.66%) |
Mar 21, 2019 | 718.00 | 727.99 | 718.00 | 718.00 | 170 | -0.05(-0.01%) |
Mar 20, 2019 | 718.01 | 718.05 | 718.01 | 718.05 | 112 | -3.65(-0.51%) |
Mar 19, 2019 | 703.42 | 738.70 | 703.42 | 721.70 | 155 | +15.44(+2.19%) |
Mar 18, 2019 | 691.25 | 714.99 | 691.25 | 706.26 | 133 | +22.02(+3.22%) |
Mar 15, 2019 | 700.00 | 713.30 | 684.24 | 684.24 | 800 | -5.38(-0.78%) |
Mar 14, 2019 | 695.00 | 702.90 | 689.62 | 689.62 | 156 | -4.13(-0.60%) |
Mar 13, 2019 | 684.94 | 710.00 | 684.94 | 693.75 | 391 | +23.25(+3.47%) |
Mar 12, 2019 | 686.49 | 686.49 | 670.50 | 670.50 | 81 | +4.50(+0.68%) |
Mar 11, 2019 | 667.70 | 667.70 | 666.00 | 666.00 | 68 | +10.86(+1.66%) |
Mar 08, 2019 | 656.30 | 669.10 | 655.10 | 655.14 | 100 | -9.86(-1.48%) |
Mar 07, 2019 | 680.00 | 680.00 | 665.00 | 665.00 | 211 | -19.70(-2.88%) |
Mar 06, 2019 | 680.50 | 684.70 | 679.00 | 684.70 | 411 | -14.80(-2.12%) |
Mar 05, 2019 | 699.50 | 699.50 | 699.50 | 699.50 | 13 | +0.00(+0.00%) |
Mar 04, 2019 | 683.10 | 699.50 | 681.71 | 699.50 | 266 | -0.50(-0.07%) |
Mar 01, 2019 | 702.50 | 702.50 | 700.00 | 700.00 | 100 | +1.00(+0.14%) |
Feb 28, 2019 | 699.10 | 705.39 | 699.00 | 699.00 | 306 | -0.64(-0.09%) |
Feb 27, 2019 | 711.00 | 711.00 | 699.64 | 699.64 | 147 | -15.36(-2.15%) |
Feb 26, 2019 | 715.00 | 715.00 | 715.00 | 715.00 | 40 | -3.79(-0.53%) |
Feb 25, 2019 | 703.97 | 734.50 | 703.47 | 718.79 | 117 | -0.44(-0.06%) |
Feb 22, 2019 | 695.00 | 719.23 | 689.01 | 719.23 | 100 | +39.13(+5.75%) |
Feb 21, 2019 | 680.50 | 700.95 | 680.10 | 680.10 | 103 | -4.70(-0.69%) |
Feb 20, 2019 | 705.98 | 705.98 | 684.80 | 684.80 | 60 | +9.64(+1.43%) |
Feb 19, 2019 | 673.56 | 682.01 | 671.61 | 675.16 | 579 | +1.59(+0.24%) |
Feb 15, 2019 | 690.00 | 690.00 | 673.57 | 673.57 | 100 | +6.07(+0.91%) |
Feb 14, 2019 | 667.50 | 667.50 | 667.50 | 667.50 | 37 | -12.49(-1.84%) |
Feb 13, 2019 | 679.99 | 679.99 | 679.99 | 679.99 | 25 | +21.37(+3.24%) |
Feb 12, 2019 | 664.50 | 664.50 | 658.62 | 658.62 | 84 | +12.57(+1.95%) |
Feb 11, 2019 | 666.95 | 666.95 | 646.05 | 646.05 | 155 | +0.43(+0.07%) |
Feb 08, 2019 | 647.51 | 647.51 | 645.62 | 645.62 | 100 | -16.38(-2.47%) |
Feb 07, 2019 | 662.00 | 662.00 | 662.00 | 662.00 | 15 | +0.00(+0.00%) |
Feb 06, 2019 | 651.05 | 674.95 | 651.00 | 662.00 | 222 | -11.95(-1.77%) |
Feb 05, 2019 | 674.68 | 674.85 | 650.06 | 673.95 | 253 | +23.55(+3.62%) |
Feb 04, 2019 | 655.17 | 666.98 | 650.02 | 650.40 | 182 | +0.38(+0.06%) |