Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 575.00 | 580.00 | 557.50 | 572.50 | 1,978 | -12.50(-2.14%) |
May 30, 2019 | 570.00 | 587.50 | 557.50 | 585.00 | 1,603 | +12.50(+2.18%) |
May 29, 2019 | 557.50 | 577.50 | 552.50 | 572.50 | 1,121 | +7.50(+1.33%) |
May 28, 2019 | 590.00 | 590.00 | 562.50 | 565.00 | 1,840 | -30.00(-5.04%) |
May 24, 2019 | 565.00 | 600.00 | 560.00 | 595.00 | 2,646 | +37.50(+6.73%) |
May 23, 2019 | 587.50 | 590.00 | 555.00 | 557.50 | 2,935 | -32.50(-5.51%) |
May 22, 2019 | 612.50 | 617.33 | 587.50 | 590.00 | 1,837 | -22.50(-3.67%) |
May 21, 2019 | 602.50 | 620.00 | 577.50 | 612.50 | 2,825 | +15.00(+2.51%) |
May 20, 2019 | 627.50 | 660.00 | 592.50 | 597.50 | 3,844 | -47.50(-7.36%) |
May 17, 2019 | 677.50 | 677.50 | 642.50 | 645.00 | 3,213 | -32.50(-4.80%) |
May 16, 2019 | 685.00 | 702.50 | 670.00 | 677.50 | 2,329 | -10.00(-1.45%) |
May 15, 2019 | 670.00 | 700.00 | 650.00 | 687.50 | 3,946 | +25.00(+3.77%) |
May 14, 2019 | 650.00 | 675.00 | 640.00 | 662.50 | 2,575 | +10.00(+1.53%) |
May 13, 2019 | 657.50 | 660.00 | 617.50 | 652.50 | 3,959 | -15.00(-2.25%) |
May 10, 2019 | 602.50 | 672.50 | 592.50 | 667.50 | 5,831 | +60.00(+9.88%) |
May 09, 2019 | 577.50 | 607.50 | 577.50 | 607.50 | 3,289 | +32.50(+5.65%) |
May 08, 2019 | 545.00 | 610.00 | 545.00 | 575.00 | 5,756 | +30.00(+5.50%) |
May 07, 2019 | 555.00 | 570.00 | 540.00 | 545.00 | 2,874 | -15.00(-2.68%) |
May 06, 2019 | 525.00 | 567.50 | 515.00 | 560.00 | 4,778 | +20.00(+3.70%) |
May 03, 2019 | 545.00 | 547.50 | 505.00 | 540.00 | 6,488 | +2.50(+0.47%) |
May 02, 2019 | 557.50 | 582.50 | 527.50 | 537.50 | 8,517 | -5.00(-0.92%) |
May 01, 2019 | 592.50 | 662.50 | 530.00 | 542.50 | 34,540 | -205.00(-27.42%) |
Apr 30, 2019 | 725.00 | 767.50 | 715.00 | 747.50 | 17,893 | +35.00(+4.91%) |
Apr 29, 2019 | 712.50 | 735.00 | 685.00 | 712.50 | 12,820 | +20.00(+2.89%) |
Apr 26, 2019 | 705.00 | 707.50 | 660.00 | 692.50 | 7,336 | -7.50(-1.07%) |
Apr 25, 2019 | 717.50 | 717.50 | 697.50 | 700.00 | 3,650 | -17.50(-2.44%) |
Apr 24, 2019 | 720.00 | 725.00 | 692.50 | 717.50 | 3,707 | +2.50(+0.35%) |
Apr 23, 2019 | 732.50 | 742.50 | 690.00 | 715.00 | 5,914 | +5.00(+0.70%) |
Apr 22, 2019 | 690.00 | 740.00 | 690.00 | 710.00 | 7,402 | +30.00(+4.41%) |
Apr 18, 2019 | 667.50 | 680.00 | 655.00 | 680.00 | 2,576 | +15.00(+2.26%) |
Apr 17, 2019 | 682.50 | 697.50 | 652.50 | 665.00 | 3,264 | -10.00(-1.48%) |
Apr 16, 2019 | 652.50 | 680.00 | 637.50 | 675.00 | 2,893 | +22.50(+3.45%) |
Apr 15, 2019 | 687.50 | 690.00 | 635.00 | 652.50 | 2,959 | -32.50(-4.74%) |
Apr 12, 2019 | 682.50 | 692.50 | 662.50 | 685.00 | 2,807 | -2.50(-0.36%) |
Apr 11, 2019 | 740.00 | 750.00 | 662.50 | 687.50 | 6,848 | -55.00(-7.41%) |
Apr 10, 2019 | 757.50 | 757.50 | 717.50 | 742.50 | 3,910 | -15.00(-1.98%) |
Apr 09, 2019 | 782.50 | 782.50 | 740.00 | 757.50 | 5,284 | -10.00(-1.30%) |
Apr 08, 2019 | 705.00 | 797.50 | 705.00 | 767.50 | 12,605 | +67.50(+9.64%) |
Apr 05, 2019 | 712.50 | 712.50 | 692.50 | 700.00 | 2,499 | -5.00(-0.71%) |
Apr 04, 2019 | 725.00 | 727.50 | 677.50 | 705.00 | 4,820 | -7.50(-1.05%) |
Apr 03, 2019 | 680.00 | 742.50 | 675.00 | 712.50 | 7,919 | +50.00(+7.55%) |
Apr 02, 2019 | 632.50 | 672.50 | 627.50 | 662.50 | 4,865 | +35.00(+5.58%) |
Apr 01, 2019 | 620.00 | 640.00 | 602.50 | 627.50 | 4,664 | +17.50(+2.87%) |
Mar 29, 2019 | 602.50 | 630.00 | 600.00 | 610.00 | 3,289 | +12.50(+2.09%) |
Mar 28, 2019 | 642.50 | 652.50 | 582.50 | 597.50 | 4,333 | -47.50(-7.36%) |
Mar 27, 2019 | 647.50 | 670.00 | 622.50 | 645.00 | 8,073 | -32.50(-4.80%) |
Mar 26, 2019 | 737.50 | 742.50 | 675.00 | 677.50 | 4,037 | -55.00(-7.51%) |
Mar 25, 2019 | 762.50 | 785.00 | 715.00 | 732.50 | 4,049 | -20.00(-2.66%) |
Mar 22, 2019 | 787.50 | 787.50 | 725.00 | 752.50 | 3,790 | -35.00(-4.44%) |
Mar 21, 2019 | 800.00 | 817.50 | 775.00 | 787.50 | 5,151 | -5.00(-0.63%) |
Mar 20, 2019 | 755.00 | 795.00 | 752.50 | 792.50 | 6,741 | +47.50(+6.38%) |
Mar 19, 2019 | 725.00 | 777.50 | 715.00 | 745.00 | 10,465 | +25.00(+3.47%) |
Mar 18, 2019 | 720.00 | 745.00 | 707.50 | 720.00 | 4,273 | +5.00(+0.70%) |
Mar 15, 2019 | 700.00 | 740.00 | 700.00 | 715.00 | 11,041 | +15.00(+2.14%) |
Mar 14, 2019 | 707.50 | 780.00 | 685.00 | 700.00 | 14,845 | -2.50(-0.36%) |
Mar 13, 2019 | 607.50 | 720.00 | 607.50 | 702.50 | 6,853 | +95.00(+15.64%) |
Mar 12, 2019 | 610.00 | 630.00 | 597.50 | 607.50 | 4,101 | +7.50(+1.25%) |
Mar 11, 2019 | 585.00 | 610.00 | 580.00 | 600.00 | 3,694 | +17.50(+3.00%) |
Mar 08, 2019 | 575.00 | 587.50 | 567.50 | 582.50 | 1,600 | +5.00(+0.87%) |
Mar 07, 2019 | 552.50 | 597.50 | 540.00 | 577.50 | 3,688 | +30.00(+5.48%) |
Mar 06, 2019 | 570.00 | 592.50 | 537.50 | 547.50 | 3,395 | -17.50(-3.10%) |
Mar 05, 2019 | 537.50 | 570.00 | 522.50 | 565.00 | 3,267 | +32.50(+6.10%) |
Mar 04, 2019 | 517.50 | 540.00 | 507.50 | 532.50 | 2,239 | +20.00(+3.90%) |