Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 344.00 | 359.92 | 322.40 | 334.40 | 503 | -3.20(-0.95%) |
May 30, 2019 | 320.00 | 340.00 | 312.00 | 337.60 | 424 | +9.60(+2.93%) |
May 29, 2019 | 338.56 | 338.64 | 328.00 | 328.00 | 127 | +5.52(+1.71%) |
May 28, 2019 | 320.00 | 344.00 | 320.00 | 322.48 | 128 | +2.48(+0.78%) |
May 24, 2019 | 336.00 | 340.00 | 320.00 | 320.00 | 328 | -8.16(-2.49%) |
May 23, 2019 | 349.60 | 352.00 | 320.00 | 328.16 | 604 | -21.44(-6.13%) |
May 22, 2019 | 359.20 | 380.00 | 344.00 | 349.60 | 373 | -2.40(-0.68%) |
May 21, 2019 | 368.00 | 376.00 | 336.00 | 352.00 | 314 | -10.40(-2.87%) |
May 20, 2019 | 391.92 | 406.40 | 344.00 | 362.40 | 439 | -29.52(-7.53%) |
May 17, 2019 | 392.40 | 398.00 | 377.68 | 391.92 | 287 | +4.72(+1.22%) |
May 16, 2019 | 404.24 | 408.00 | 386.40 | 387.20 | 281 | -12.00(-3.01%) |
May 15, 2019 | 408.00 | 408.00 | 385.68 | 399.20 | 694 | -4.80(-1.19%) |
May 14, 2019 | 408.00 | 472.00 | 396.80 | 404.00 | 409 | +4.72(+1.18%) |
May 13, 2019 | 401.60 | 405.20 | 376.00 | 399.28 | 304 | -11.92(-2.90%) |
May 10, 2019 | 446.40 | 455.92 | 408.00 | 411.20 | 289 | -18.32(-4.27%) |
May 09, 2019 | 432.00 | 465.92 | 416.08 | 429.52 | 141 | +3.36(+0.79%) |
May 08, 2019 | 426.64 | 448.32 | 416.00 | 426.16 | 225 | +2.16(+0.51%) |
May 07, 2019 | 472.00 | 472.00 | 416.00 | 424.00 | 408 | -32.00(-7.02%) |
May 06, 2019 | 480.00 | 480.00 | 424.00 | 456.00 | 353 | -25.92(-5.38%) |
May 03, 2019 | 460.80 | 488.00 | 456.00 | 481.92 | 682 | +34.72(+7.76%) |
May 02, 2019 | 480.00 | 480.00 | 424.16 | 447.20 | 502 | -40.80(-8.36%) |
May 01, 2019 | 416.00 | 488.00 | 408.00 | 488.00 | 1,736 | +78.40(+19.14%) |
Apr 30, 2019 | 400.00 | 424.32 | 394.48 | 409.60 | 476 | +9.60(+2.40%) |
Apr 29, 2019 | 388.00 | 408.00 | 380.08 | 400.00 | 329 | +5.60(+1.42%) |
Apr 26, 2019 | 389.92 | 396.32 | 376.00 | 394.40 | 265 | +10.40(+2.71%) |
Apr 25, 2019 | 400.00 | 400.00 | 368.00 | 384.00 | 338 | +0.00(+0.00%) |
Apr 24, 2019 | 384.16 | 398.40 | 384.00 | 384.00 | 618 | -0.24(-0.06%) |
Apr 23, 2019 | 398.40 | 399.92 | 380.48 | 384.24 | 1,101 | -15.76(-3.94%) |
Apr 22, 2019 | 424.00 | 424.00 | 376.00 | 400.00 | 1,028 | -24.48(-5.77%) |
Apr 18, 2019 | 464.00 | 464.00 | 424.00 | 424.48 | 930 | -47.52(-10.07%) |
Apr 17, 2019 | 416.00 | 480.00 | 400.00 | 472.00 | 2,265 | +24.00(+5.36%) |
Apr 16, 2019 | 544.00 | 544.00 | 416.00 | 448.00 | 6,271 | -64.00(-12.50%) |
Apr 15, 2019 | 480.00 | 520.00 | 472.00 | 512.00 | 2,526 | +41.60(+8.84%) |
Apr 12, 2019 | 475.28 | 512.00 | 448.08 | 470.40 | 2,279 | -1.60(-0.34%) |
Apr 11, 2019 | 544.00 | 552.00 | 448.00 | 472.00 | 3,690 | -48.00(-9.23%) |
Apr 10, 2019 | 448.00 | 640.00 | 440.00 | 520.00 | 16,415 | +88.00(+20.37%) |
Apr 09, 2019 | 376.00 | 464.00 | 376.00 | 432.00 | 7,168 | +56.00(+14.89%) |
Apr 08, 2019 | 400.00 | 400.00 | 360.00 | 376.00 | 1,168 | +0.00(+0.00%) |
Apr 05, 2019 | 393.60 | 414.32 | 352.00 | 376.00 | 3,338 | -8.00(-2.08%) |
Apr 04, 2019 | 328.00 | 408.00 | 312.88 | 384.00 | 7,829 | +72.00(+23.08%) |
Apr 03, 2019 | 326.08 | 326.08 | 312.00 | 312.00 | 423 | -8.00(-2.50%) |
Apr 02, 2019 | 328.00 | 344.00 | 304.00 | 320.00 | 863 | -7.52(-2.30%) |
Apr 01, 2019 | 320.08 | 336.08 | 316.00 | 327.52 | 403 | +9.36(+2.94%) |
Mar 29, 2019 | 320.00 | 342.00 | 312.80 | 318.16 | 346 | -2.64(-0.82%) |
Mar 28, 2019 | 324.00 | 336.00 | 312.80 | 320.80 | 522 | -3.28(-1.01%) |
Mar 27, 2019 | 362.72 | 374.16 | 290.64 | 324.08 | 1,178 | -27.92(-7.93%) |
Mar 26, 2019 | 371.92 | 372.00 | 344.24 | 352.00 | 744 | -12.00(-3.30%) |
Mar 25, 2019 | 348.80 | 375.92 | 344.00 | 364.00 | 1,241 | +8.80(+2.48%) |
Mar 22, 2019 | 371.20 | 371.20 | 348.00 | 355.20 | 715 | -12.80(-3.48%) |
Mar 21, 2019 | 376.00 | 384.00 | 352.00 | 368.00 | 1,435 | +0.00(+0.00%) |
Mar 20, 2019 | 296.00 | 376.00 | 290.00 | 368.00 | 4,179 | +80.00(+27.78%) |
Mar 19, 2019 | 302.08 | 302.08 | 288.00 | 288.00 | 889 | -16.00(-5.26%) |
Mar 18, 2019 | 320.00 | 328.00 | 296.00 | 304.00 | 493 | +8.00(+2.70%) |
Mar 15, 2019 | 327.44 | 327.44 | 296.00 | 296.00 | 780 | -23.92(-7.48%) |
Mar 14, 2019 | 336.00 | 344.00 | 319.52 | 319.92 | 918 | -4.08(-1.26%) |
Mar 13, 2019 | 330.00 | 331.76 | 320.00 | 324.00 | 818 | -3.92(-1.20%) |
Mar 12, 2019 | 332.00 | 343.84 | 322.64 | 327.92 | 204 | -4.08(-1.23%) |
Mar 11, 2019 | 328.00 | 336.00 | 328.00 | 332.00 | 226 | +11.12(+3.47%) |
Mar 08, 2019 | 326.00 | 335.84 | 320.00 | 320.88 | 172 | +0.88(+0.27%) |
Mar 07, 2019 | 336.00 | 344.00 | 320.00 | 320.00 | 393 | -16.00(-4.76%) |
Mar 06, 2019 | 344.00 | 360.00 | 320.00 | 336.00 | 455 | -2.32(-0.69%) |
Mar 05, 2019 | 360.00 | 372.00 | 328.00 | 338.32 | 848 | -29.28(-7.97%) |
Mar 04, 2019 | 400.00 | 400.00 | 360.00 | 367.60 | 561 | -0.40(-0.11%) |