Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 240.00 | 249.00 | 224.00 | 230.00 | 4,964 | -1.00(-0.43%) |
Jun 27, 2019 | 229.00 | 242.00 | 223.00 | 231.00 | 3,146 | +8.00(+3.59%) |
Jun 26, 2019 | 222.00 | 232.00 | 217.00 | 223.00 | 1,131 | +6.00(+2.76%) |
Jun 25, 2019 | 223.00 | 225.00 | 215.00 | 217.00 | 483 | -7.00(-3.12%) |
Jun 24, 2019 | 223.00 | 229.00 | 218.00 | 224.00 | 674 | -1.00(-0.44%) |
Jun 21, 2019 | 228.00 | 233.49 | 221.67 | 225.00 | 604 | -1.00(-0.44%) |
Jun 20, 2019 | 236.00 | 246.00 | 226.00 | 226.00 | 552 | -7.00(-3.00%) |
Jun 19, 2019 | 233.00 | 244.00 | 233.00 | 233.00 | 331 | +1.00(+0.43%) |
Jun 18, 2019 | 230.00 | 245.00 | 230.00 | 232.00 | 1,120 | +5.00(+2.20%) |
Jun 17, 2019 | 249.00 | 249.00 | 222.00 | 227.00 | 1,653 | -23.00(-9.20%) |
Jun 14, 2019 | 267.00 | 269.57 | 250.00 | 250.00 | 1,060 | -18.00(-6.72%) |
Jun 13, 2019 | 271.00 | 271.00 | 260.00 | 268.00 | 1,200 | +13.00(+5.10%) |
Jun 12, 2019 | 279.00 | 289.00 | 255.00 | 255.00 | 3,096 | -37.00(-12.67%) |
Jun 11, 2019 | 288.00 | 315.00 | 272.00 | 292.00 | 5,665 | +4.00(+1.39%) |
Jun 10, 2019 | 309.00 | 309.00 | 282.00 | 288.00 | 1,010 | -9.00(-3.03%) |
Jun 07, 2019 | 290.00 | 310.00 | 280.00 | 297.00 | 1,776 | +8.13(+2.81%) |
Jun 06, 2019 | 283.00 | 289.00 | 271.18 | 288.87 | 394 | +8.87(+3.17%) |
Jun 05, 2019 | 289.00 | 293.00 | 280.00 | 280.00 | 1,041 | -15.00(-5.08%) |
Jun 04, 2019 | 279.00 | 317.00 | 276.00 | 295.00 | 3,575 | +21.00(+7.66%) |
Jun 03, 2019 | 265.00 | 278.00 | 264.00 | 274.00 | 403 | +8.00(+3.01%) |
May 31, 2019 | 277.00 | 281.00 | 266.00 | 266.00 | 1,038 | -10.00(-3.62%) |
May 30, 2019 | 283.00 | 287.00 | 275.00 | 276.00 | 676 | -5.00(-1.78%) |
May 29, 2019 | 288.00 | 294.00 | 277.00 | 281.00 | 1,126 | -7.00(-2.43%) |
May 28, 2019 | 302.00 | 303.00 | 287.00 | 288.00 | 508 | -14.00(-4.64%) |
May 24, 2019 | 302.00 | 302.50 | 291.00 | 302.00 | 419 | -3.00(-0.98%) |
May 23, 2019 | 295.00 | 306.00 | 286.00 | 305.00 | 1,195 | +5.00(+1.67%) |
May 22, 2019 | 307.00 | 311.00 | 297.00 | 300.00 | 1,038 | -11.00(-3.54%) |
May 21, 2019 | 325.00 | 328.00 | 306.00 | 311.00 | 3,215 | -24.00(-7.16%) |
May 20, 2019 | 330.00 | 362.00 | 320.00 | 335.00 | 6,924 | +5.00(+1.52%) |
May 17, 2019 | 294.00 | 343.00 | 285.00 | 330.00 | 10,702 | +27.00(+8.91%) |
May 16, 2019 | 304.00 | 324.00 | 291.00 | 303.00 | 2,514 | +3.00(+1.00%) |
May 15, 2019 | 283.00 | 305.00 | 282.00 | 300.00 | 1,827 | +15.00(+5.26%) |
May 14, 2019 | 287.00 | 296.00 | 280.00 | 285.00 | 511 | -4.00(-1.38%) |
May 13, 2019 | 294.00 | 294.00 | 283.00 | 289.00 | 411 | -5.00(-1.70%) |
May 10, 2019 | 291.00 | 297.00 | 283.08 | 294.00 | 640 | +0.00(+0.00%) |
May 09, 2019 | 292.00 | 305.00 | 280.00 | 294.00 | 986 | -2.00(-0.68%) |
May 08, 2019 | 280.00 | 312.00 | 275.00 | 296.00 | 3,629 | +16.00(+5.71%) |
May 07, 2019 | 284.00 | 287.00 | 279.00 | 280.00 | 471 | -7.00(-2.44%) |
May 06, 2019 | 276.00 | 292.00 | 276.00 | 287.00 | 759 | +7.00(+2.50%) |
May 03, 2019 | 281.00 | 292.43 | 278.96 | 280.00 | 1,014 | -1.00(-0.36%) |
May 02, 2019 | 296.00 | 297.00 | 271.00 | 281.00 | 2,284 | -15.00(-5.07%) |
May 01, 2019 | 301.00 | 301.00 | 290.00 | 296.00 | 615 | -6.00(-1.99%) |
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%) |