Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 186.00 | 198.00 | 160.80 | 198.00 | 465 | +10.80(+5.77%) |
May 30, 2019 | 199.20 | 199.20 | 187.20 | 187.20 | 52 | +1.19(+0.64%) |
May 29, 2019 | 193.98 | 202.48 | 184.80 | 186.01 | 251 | -11.99(-6.05%) |
May 28, 2019 | 207.60 | 223.20 | 198.00 | 198.00 | 1,397 | +0.00(+0.00%) |
May 24, 2019 | 184.80 | 223.20 | 180.28 | 198.00 | 843 | +9.60(+5.10%) |
May 23, 2019 | 184.80 | 201.60 | 179.10 | 188.40 | 221 | +6.00(+3.29%) |
May 22, 2019 | 170.40 | 192.00 | 162.00 | 182.40 | 406 | +14.40(+8.57%) |
May 21, 2019 | 214.80 | 214.80 | 168.00 | 168.00 | 425 | -10.80(-6.04%) |
May 20, 2019 | 199.20 | 199.20 | 151.20 | 178.80 | 914 | -15.60(-8.02%) |
May 17, 2019 | 187.20 | 229.20 | 187.20 | 194.40 | 475 | -4.80(-2.41%) |
May 16, 2019 | 250.80 | 260.40 | 174.00 | 199.20 | 1,167 | -74.40(-27.19%) |
May 15, 2019 | 276.00 | 279.59 | 273.60 | 273.60 | 86 | -9.60(-3.39%) |
May 14, 2019 | 330.00 | 330.00 | 257.93 | 283.20 | 333 | -46.80(-14.18%) |
May 13, 2019 | 292.80 | 382.14 | 276.04 | 330.00 | 257 | +37.80(+12.94%) |
May 10, 2019 | 335.76 | 335.76 | 266.40 | 292.20 | 190 | -42.24(-12.63%) |
May 09, 2019 | 330.00 | 336.00 | 321.00 | 334.44 | 44 | +4.32(+1.31%) |
May 08, 2019 | 336.00 | 336.00 | 330.12 | 330.12 | 54 | -17.88(-5.14%) |
May 07, 2019 | 360.00 | 360.00 | 345.00 | 348.00 | 56 | -18.60(-5.07%) |
May 06, 2019 | 372.00 | 372.00 | 366.60 | 366.60 | 21 | -3.36(-0.91%) |
May 03, 2019 | 372.00 | 381.60 | 366.00 | 369.96 | 11 | +6.60(+1.82%) |
May 02, 2019 | 384.00 | 394.20 | 360.00 | 363.36 | 43 | -20.64(-5.37%) |
May 01, 2019 | 384.00 | 396.00 | 372.00 | 384.00 | 9 | +0.00(+0.00%) |
Apr 30, 2019 | 396.00 | 408.00 | 372.00 | 384.00 | 56 | -8.76(-2.23%) |
Apr 29, 2019 | 406.20 | 420.00 | 372.00 | 392.76 | 44 | -13.44(-3.31%) |
Apr 26, 2019 | 386.40 | 406.20 | 384.00 | 406.20 | 8 | +11.76(+2.98%) |
Apr 25, 2019 | 408.00 | 450.00 | 381.60 | 394.44 | 218 | +10.44(+2.72%) |
Apr 24, 2019 | 399.36 | 407.88 | 384.00 | 384.00 | 14 | -3.36(-0.87%) |
Apr 23, 2019 | 396.00 | 396.00 | 384.00 | 387.36 | 28 | -2.64(-0.68%) |
Apr 22, 2019 | 384.00 | 408.00 | 372.12 | 390.00 | 63 | -6.00(-1.52%) |
Apr 18, 2019 | 396.00 | 396.00 | 372.00 | 396.00 | 41 | +12.00(+3.12%) |
Apr 17, 2019 | 386.16 | 396.00 | 378.00 | 384.00 | 33 | +0.00(+0.00%) |
Apr 16, 2019 | 384.00 | 396.00 | 384.00 | 384.00 | 20 | -12.00(-3.03%) |
Apr 15, 2019 | 396.00 | 396.00 | 372.00 | 396.00 | 45 | -14.88(-3.62%) |
Apr 12, 2019 | 428.40 | 432.00 | 396.00 | 410.88 | 34 | +2.88(+0.71%) |
Apr 11, 2019 | 456.00 | 456.00 | 408.00 | 408.00 | 114 | -25.20(-5.82%) |
Apr 10, 2019 | 407.76 | 494.52 | 407.52 | 433.20 | 489 | +49.20(+12.81%) |
Apr 09, 2019 | 396.00 | 407.76 | 378.00 | 384.00 | 67 | +5.88(+1.56%) |
Apr 08, 2019 | 396.00 | 407.88 | 360.00 | 378.12 | 139 | -8.64(-2.23%) |
Apr 05, 2019 | 418.20 | 421.08 | 360.00 | 386.76 | 106 | -21.24(-5.21%) |
Apr 04, 2019 | 420.12 | 434.40 | 396.00 | 408.00 | 61 | -26.40(-6.08%) |
Apr 03, 2019 | 444.00 | 444.00 | 420.00 | 434.40 | 19 | -9.60(-2.16%) |
Apr 02, 2019 | 420.00 | 480.00 | 420.00 | 444.00 | 131 | +36.00(+8.82%) |
Apr 01, 2019 | 408.00 | 420.00 | 396.00 | 408.00 | 100 | -12.00(-2.86%) |
Mar 29, 2019 | 420.00 | 420.00 | 408.00 | 420.00 | 72 | +12.00(+2.94%) |
Mar 28, 2019 | 420.00 | 420.00 | 408.00 | 408.00 | 19 | -18.00(-4.23%) |
Mar 27, 2019 | 420.00 | 429.60 | 408.00 | 426.00 | 16 | -3.60(-0.84%) |
Mar 26, 2019 | 432.00 | 432.00 | 396.00 | 429.60 | 43 | +13.68(+3.29%) |
Mar 25, 2019 | 396.00 | 439.56 | 391.20 | 415.92 | 28 | +25.92(+6.65%) |
Mar 22, 2019 | 408.00 | 433.56 | 385.20 | 390.00 | 35 | -13.32(-3.30%) |
Mar 21, 2019 | 435.60 | 466.80 | 285.96 | 403.32 | 85 | -31.08(-7.15%) |
Mar 20, 2019 | 480.00 | 480.00 | 432.00 | 434.40 | 46 | -41.52(-8.72%) |
Mar 19, 2019 | 494.40 | 500.16 | 468.00 | 475.92 | 49 | -35.28(-6.90%) |
Mar 18, 2019 | 516.00 | 516.00 | 480.00 | 511.20 | 47 | +7.20(+1.43%) |
Mar 15, 2019 | 516.00 | 525.36 | 504.00 | 504.00 | 26 | -21.60(-4.11%) |
Mar 14, 2019 | 538.56 | 538.56 | 492.00 | 525.60 | 31 | +33.60(+6.83%) |
Mar 13, 2019 | 516.00 | 570.00 | 480.00 | 492.00 | 182 | -24.00(-4.65%) |
Mar 12, 2019 | 552.00 | 576.00 | 504.00 | 516.00 | 65 | -36.24(-6.56%) |
Mar 11, 2019 | 552.00 | 576.00 | 540.00 | 552.24 | 114 | -11.76(-2.09%) |
Mar 08, 2019 | 564.00 | 588.00 | 528.00 | 564.00 | 60 | +0.00(+0.00%) |
Mar 07, 2019 | 552.00 | 576.00 | 540.00 | 564.00 | 45 | +13.20(+2.40%) |
Mar 06, 2019 | 549.84 | 561.00 | 540.00 | 550.80 | 45 | -13.08(-2.32%) |