Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 525.00 | 531.45 | 477.50 | 495.00 | 6,204 | -27.50(-5.26%) |
Feb 27, 2019 | 515.00 | 530.00 | 510.00 | 522.50 | 1,669 | +12.50(+2.45%) |
Feb 26, 2019 | 507.50 | 517.50 | 502.50 | 510.00 | 1,771 | +5.00(+0.99%) |
Feb 25, 2019 | 527.50 | 527.50 | 505.00 | 505.00 | 1,809 | -12.50(-2.42%) |
Feb 22, 2019 | 515.00 | 525.00 | 507.50 | 517.50 | 3,241 | +10.00(+1.97%) |
Feb 21, 2019 | 517.50 | 522.50 | 505.00 | 507.50 | 1,672 | -7.50(-1.46%) |
Feb 20, 2019 | 515.00 | 522.50 | 505.00 | 515.00 | 2,209 | +2.50(+0.49%) |
Feb 19, 2019 | 530.00 | 547.50 | 502.50 | 512.50 | 5,399 | -2.50(-0.49%) |
Feb 15, 2019 | 510.00 | 530.00 | 507.50 | 515.00 | 4,847 | +7.50(+1.48%) |
Feb 14, 2019 | 505.00 | 515.00 | 502.50 | 507.50 | 1,168 | +0.00(+0.00%) |
Feb 13, 2019 | 510.00 | 522.50 | 507.50 | 507.50 | 1,314 | +0.00(+0.00%) |
Feb 12, 2019 | 515.00 | 525.00 | 502.50 | 507.50 | 2,050 | +2.50(+0.50%) |
Feb 11, 2019 | 522.50 | 532.50 | 505.00 | 505.00 | 1,145 | -10.00(-1.94%) |
Feb 08, 2019 | 532.50 | 544.50 | 513.75 | 515.00 | 1,394 | -20.00(-3.74%) |
Feb 07, 2019 | 542.50 | 555.00 | 532.50 | 535.00 | 1,822 | -7.50(-1.38%) |
Feb 06, 2019 | 530.00 | 546.25 | 530.00 | 542.50 | 2,336 | +15.00(+2.84%) |
Feb 05, 2019 | 510.00 | 547.50 | 510.00 | 527.50 | 3,385 | +17.50(+3.43%) |
Feb 04, 2019 | 477.50 | 517.50 | 477.50 | 510.00 | 3,632 | +32.50(+6.81%) |
Feb 01, 2019 | 475.00 | 480.00 | 470.00 | 477.50 | 822 | +2.50(+0.53%) |
Jan 31, 2019 | 480.00 | 490.00 | 471.25 | 475.00 | 1,041 | -2.50(-0.52%) |
Jan 30, 2019 | 487.50 | 495.00 | 465.00 | 477.50 | 1,135 | -7.50(-1.55%) |
Jan 29, 2019 | 480.00 | 495.00 | 475.12 | 485.00 | 934 | +2.50(+0.52%) |
Jan 28, 2019 | 485.00 | 487.50 | 462.50 | 482.50 | 928 | +2.50(+0.52%) |
Jan 25, 2019 | 487.50 | 495.00 | 472.50 | 480.00 | 2,270 | -2.50(-0.52%) |
Jan 24, 2019 | 465.00 | 487.50 | 465.00 | 482.50 | 1,547 | +17.50(+3.76%) |
Jan 23, 2019 | 477.50 | 480.00 | 457.50 | 465.00 | 964 | -12.50(-2.62%) |
Jan 22, 2019 | 490.00 | 492.50 | 452.50 | 477.50 | 1,150 | -15.00(-3.05%) |
Jan 18, 2019 | 497.50 | 500.00 | 487.50 | 492.50 | 900 | -2.50(-0.51%) |
Jan 17, 2019 | 497.50 | 500.00 | 487.50 | 495.00 | 1,049 | +0.00(+0.00%) |
Jan 16, 2019 | 487.50 | 510.00 | 487.50 | 495.00 | 1,403 | +10.00(+2.06%) |
Jan 15, 2019 | 485.00 | 510.00 | 480.00 | 485.00 | 2,697 | +5.00(+1.04%) |
Jan 14, 2019 | 445.00 | 487.50 | 445.00 | 480.00 | 4,114 | +30.00(+6.67%) |
Jan 11, 2019 | 430.00 | 451.25 | 427.50 | 450.00 | 1,149 | +20.00(+4.65%) |
Jan 10, 2019 | 437.50 | 437.50 | 420.00 | 430.00 | 1,045 | -5.00(-1.15%) |
Jan 09, 2019 | 437.50 | 437.50 | 412.50 | 435.00 | 1,453 | +0.00(+0.00%) |
Jan 08, 2019 | 460.00 | 462.50 | 430.00 | 435.00 | 1,070 | -25.00(-5.43%) |
Jan 07, 2019 | 475.00 | 482.50 | 450.00 | 460.00 | 16,493 | -12.50(-2.65%) |
Jan 04, 2019 | 460.00 | 495.00 | 452.50 | 472.50 | 2,185 | +20.00(+4.42%) |
Jan 03, 2019 | 420.00 | 465.00 | 407.50 | 452.50 | 2,063 | +32.50(+7.74%) |
Jan 02, 2019 | 355.00 | 435.00 | 355.00 | 420.00 | 1,306 | +55.00(+15.07%) |
Dec 31, 2018 | 377.50 | 385.00 | 357.50 | 365.00 | 3,170 | -2.50(-0.68%) |
Dec 28, 2018 | 330.00 | 380.00 | 330.00 | 367.50 | 2,419 | +35.00(+10.53%) |
Dec 27, 2018 | 302.50 | 339.98 | 292.50 | 332.50 | 5,730 | +25.00(+8.13%) |
Dec 26, 2018 | 305.00 | 315.00 | 280.00 | 307.50 | 2,920 | +7.50(+2.50%) |
Dec 24, 2018 | 325.00 | 342.50 | 292.50 | 300.00 | 2,366 | -30.00(-9.09%) |
Dec 21, 2018 | 390.00 | 390.00 | 330.00 | 330.00 | 9,370 | -47.50(-12.58%) |
Dec 20, 2018 | 390.00 | 405.00 | 352.50 | 377.50 | 2,215 | -5.00(-1.31%) |
Dec 19, 2018 | 415.00 | 422.93 | 377.50 | 382.50 | 1,248 | -32.50(-7.83%) |
Dec 18, 2018 | 447.50 | 450.00 | 397.50 | 415.00 | 2,433 | -27.50(-6.21%) |
Dec 17, 2018 | 487.50 | 490.62 | 435.02 | 442.50 | 2,411 | -47.50(-9.69%) |
Dec 14, 2018 | 482.50 | 492.50 | 482.50 | 490.00 | 479 | +2.50(+0.51%) |
Dec 13, 2018 | 502.50 | 522.50 | 477.50 | 487.50 | 1,621 | -20.00(-3.94%) |
Dec 12, 2018 | 522.50 | 527.50 | 505.00 | 507.50 | 916 | -7.50(-1.46%) |
Dec 11, 2018 | 525.00 | 530.00 | 505.00 | 515.00 | 839 | -7.50(-1.44%) |
Dec 10, 2018 | 510.00 | 522.50 | 497.50 | 522.50 | 1,663 | +22.50(+4.50%) |
Dec 07, 2018 | 500.00 | 507.50 | 482.50 | 500.00 | 1,451 | +5.00(+1.01%) |
Dec 06, 2018 | 505.00 | 507.50 | 487.50 | 495.00 | 1,071 | -7.50(-1.49%) |
Dec 04, 2018 | 495.00 | 510.00 | 492.50 | 502.50 | 1,075 | +15.00(+3.08%) |