Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 276.00 | 279.00 | 267.00 | 273.00 | 1,553 | -6.00(-2.15%) |
Apr 29, 2019 | 282.00 | 285.00 | 276.00 | 279.00 | 792 | -4.95(-1.74%) |
Apr 26, 2019 | 279.00 | 287.70 | 273.00 | 283.95 | 1,084 | +2.28(+0.81%) |
Apr 25, 2019 | 288.03 | 290.70 | 276.00 | 281.67 | 1,378 | -12.33(-4.19%) |
Apr 24, 2019 | 285.00 | 294.00 | 255.00 | 294.00 | 5,581 | +9.00(+3.16%) |
Apr 23, 2019 | 291.00 | 294.00 | 276.00 | 285.00 | 3,867 | -9.00(-3.06%) |
Apr 22, 2019 | 306.00 | 309.00 | 285.00 | 294.00 | 3,597 | -12.00(-3.92%) |
Apr 18, 2019 | 303.00 | 315.00 | 302.73 | 306.00 | 2,225 | +0.00(+0.00%) |
Apr 17, 2019 | 303.00 | 306.00 | 300.00 | 306.00 | 2,429 | +3.00(+0.99%) |
Apr 16, 2019 | 306.00 | 315.00 | 300.00 | 303.00 | 1,984 | -6.00(-1.94%) |
Apr 15, 2019 | 312.00 | 315.00 | 306.00 | 309.00 | 2,206 | -6.00(-1.90%) |
Apr 12, 2019 | 315.00 | 315.00 | 306.00 | 315.00 | 2,173 | +0.00(+0.00%) |
Apr 11, 2019 | 318.00 | 321.00 | 306.00 | 315.00 | 3,033 | -6.00(-1.87%) |
Apr 10, 2019 | 309.00 | 321.00 | 306.00 | 321.00 | 1,908 | +9.00(+2.88%) |
Apr 09, 2019 | 321.00 | 321.00 | 303.00 | 312.00 | 4,933 | -12.00(-3.70%) |
Apr 08, 2019 | 318.00 | 327.00 | 309.00 | 324.00 | 2,948 | +4.50(+1.41%) |
Apr 05, 2019 | 324.00 | 330.00 | 315.00 | 319.50 | 2,470 | -1.50(-0.47%) |
Apr 04, 2019 | 321.00 | 330.00 | 315.00 | 321.00 | 4,460 | -6.00(-1.83%) |
Apr 03, 2019 | 330.00 | 336.00 | 327.00 | 327.00 | 3,455 | -6.00(-1.80%) |
Apr 02, 2019 | 336.00 | 336.00 | 324.00 | 333.00 | 4,933 | -12.00(-3.48%) |
Apr 01, 2019 | 348.00 | 357.00 | 336.00 | 345.00 | 3,715 | +0.00(+0.00%) |
Mar 29, 2019 | 348.00 | 363.00 | 336.00 | 345.00 | 7,544 | -9.00(-2.54%) |
Mar 28, 2019 | 369.00 | 390.00 | 348.00 | 354.00 | 18,781 | +12.00(+3.51%) |
Mar 27, 2019 | 351.00 | 366.00 | 324.00 | 342.00 | 14,475 | -27.00(-7.32%) |
Mar 26, 2019 | 333.00 | 405.00 | 330.00 | 369.00 | 88,581 | +60.00(+19.42%) |
Mar 25, 2019 | 315.00 | 315.00 | 300.00 | 309.00 | 2,908 | -3.00(-0.96%) |
Mar 22, 2019 | 315.00 | 318.00 | 297.00 | 312.00 | 6,104 | -3.00(-0.95%) |
Mar 21, 2019 | 324.00 | 324.00 | 303.00 | 315.00 | 5,363 | -12.00(-3.67%) |
Mar 20, 2019 | 333.00 | 336.00 | 315.00 | 327.00 | 5,475 | -9.00(-2.68%) |
Mar 19, 2019 | 330.00 | 342.00 | 318.00 | 336.00 | 5,370 | +12.00(+3.70%) |
Mar 18, 2019 | 360.00 | 360.00 | 315.00 | 324.00 | 8,962 | -27.00(-7.69%) |
Mar 15, 2019 | 360.00 | 377.19 | 342.00 | 351.00 | 26,717 | -123.00(-25.95%) |
Mar 14, 2019 | 363.00 | 513.00 | 357.00 | 474.00 | 45,101 | +114.00(+31.67%) |
Mar 13, 2019 | 360.00 | 384.00 | 354.00 | 360.00 | 5,512 | +6.00(+1.69%) |
Mar 12, 2019 | 360.00 | 396.00 | 327.00 | 354.00 | 6,796 | -9.00(-2.48%) |
Mar 11, 2019 | 312.00 | 369.00 | 303.00 | 363.00 | 8,223 | +57.00(+18.63%) |
Mar 08, 2019 | 306.00 | 309.00 | 297.00 | 306.00 | 2,432 | +0.00(+0.00%) |
Mar 07, 2019 | 309.00 | 315.00 | 303.00 | 306.00 | 2,572 | -3.00(-0.97%) |
Mar 06, 2019 | 312.00 | 315.00 | 303.00 | 309.00 | 2,335 | +3.00(+0.98%) |
Mar 05, 2019 | 312.00 | 318.00 | 306.00 | 306.00 | 1,829 | -6.00(-1.92%) |
Mar 04, 2019 | 327.00 | 327.00 | 309.00 | 312.00 | 1,914 | -3.00(-0.95%) |
Mar 01, 2019 | 309.00 | 324.00 | 306.00 | 315.00 | 1,597 | +6.00(+1.94%) |
Feb 28, 2019 | 318.00 | 321.00 | 303.00 | 309.00 | 3,178 | -15.00(-4.63%) |
Feb 27, 2019 | 339.00 | 354.00 | 318.00 | 324.00 | 15,999 | +12.00(+3.85%) |
Feb 26, 2019 | 315.00 | 315.00 | 306.00 | 312.00 | 1,751 | +9.00(+2.97%) |
Feb 25, 2019 | 309.00 | 312.00 | 300.00 | 303.00 | 2,325 | +3.00(+1.00%) |
Feb 22, 2019 | 309.00 | 315.00 | 300.00 | 300.00 | 2,440 | +0.00(+0.00%) |
Feb 21, 2019 | 309.00 | 315.00 | 300.00 | 300.00 | 3,344 | -6.00(-1.96%) |
Feb 20, 2019 | 303.00 | 318.00 | 294.00 | 306.00 | 7,012 | +3.00(+0.99%) |
Feb 19, 2019 | 306.00 | 306.00 | 294.00 | 303.00 | 4,005 | +0.00(+0.00%) |
Feb 15, 2019 | 300.00 | 312.00 | 297.00 | 303.00 | 2,831 | +3.00(+1.00%) |
Feb 14, 2019 | 309.00 | 309.00 | 297.00 | 300.00 | 4,217 | -12.00(-3.85%) |
Feb 13, 2019 | 309.00 | 315.00 | 291.00 | 312.00 | 4,967 | -3.00(-0.95%) |
Feb 12, 2019 | 330.00 | 330.00 | 306.00 | 315.00 | 3,436 | -7.50(-2.33%) |
Feb 11, 2019 | 336.00 | 339.00 | 315.00 | 322.50 | 4,294 | +1.50(+0.47%) |
Feb 08, 2019 | 342.00 | 342.00 | 300.00 | 321.00 | 29,132 | -288.00(-47.29%) |
Feb 07, 2019 | 660.00 | 687.00 | 576.00 | 609.00 | 13,324 | +45.00(+7.98%) |
Feb 06, 2019 | 558.00 | 582.00 | 540.00 | 564.00 | 1,378 | +6.00(+1.08%) |
Feb 05, 2019 | 570.00 | 588.00 | 546.00 | 558.00 | 1,543 | -15.00(-2.62%) |
Feb 04, 2019 | 594.00 | 597.00 | 573.00 | 573.00 | 1,389 | -24.00(-4.02%) |