Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 92.40 | 92.40 | 75.60 | 81.60 | 1,767 | -6.00(-6.85%) |
May 30, 2019 | 86.40 | 92.93 | 80.40 | 87.60 | 3,237 | +3.52(+4.18%) |
May 29, 2019 | 85.20 | 88.36 | 84.05 | 84.08 | 344 | -2.34(-2.71%) |
May 28, 2019 | 90.00 | 90.26 | 86.40 | 86.42 | 380 | -4.78(-5.24%) |
May 24, 2019 | 90.65 | 92.40 | 86.41 | 91.20 | 380 | +1.02(+1.13%) |
May 23, 2019 | 96.00 | 97.20 | 85.21 | 90.18 | 365 | -6.02(-6.26%) |
May 22, 2019 | 96.32 | 98.40 | 96.14 | 96.20 | 162 | -3.53(-3.54%) |
May 21, 2019 | 100.80 | 102.00 | 93.61 | 99.73 | 525 | +3.73(+3.89%) |
May 20, 2019 | 100.80 | 100.80 | 96.00 | 96.00 | 413 | +0.00(+0.00%) |
May 17, 2019 | 107.83 | 107.95 | 96.00 | 96.00 | 863 | -9.60(-9.09%) |
May 16, 2019 | 118.80 | 118.80 | 102.00 | 105.60 | 1,958 | -39.60(-27.27%) |
May 15, 2019 | 138.00 | 146.40 | 138.00 | 145.20 | 651 | +6.00(+4.31%) |
May 14, 2019 | 144.00 | 146.40 | 134.40 | 139.20 | 634 | +2.40(+1.75%) |
May 13, 2019 | 141.60 | 152.39 | 134.40 | 136.80 | 732 | -7.20(-5.00%) |
May 10, 2019 | 157.20 | 157.20 | 140.04 | 144.00 | 921 | -9.60(-6.25%) |
May 09, 2019 | 160.80 | 163.20 | 152.40 | 153.60 | 677 | -8.40(-5.19%) |
May 08, 2019 | 163.20 | 168.00 | 159.60 | 162.00 | 489 | +0.00(+0.00%) |
May 07, 2019 | 174.00 | 174.00 | 159.60 | 162.00 | 640 | -9.60(-5.59%) |
May 06, 2019 | 165.60 | 190.80 | 153.60 | 171.60 | 4,025 | +6.00(+3.62%) |
May 03, 2019 | 165.60 | 170.39 | 156.00 | 165.60 | 685 | +6.00(+3.76%) |
May 02, 2019 | 167.89 | 167.89 | 154.20 | 159.60 | 730 | -9.59(-5.67%) |
May 01, 2019 | 169.20 | 171.60 | 164.40 | 169.19 | 383 | -3.61(-2.09%) |
Apr 30, 2019 | 189.60 | 189.60 | 168.00 | 172.80 | 822 | -9.60(-5.26%) |
Apr 29, 2019 | 180.00 | 183.60 | 175.20 | 182.40 | 291 | +0.00(+0.00%) |
Apr 26, 2019 | 171.60 | 188.40 | 164.40 | 182.40 | 1,670 | +9.25(+5.34%) |
Apr 25, 2019 | 169.20 | 180.00 | 165.60 | 173.15 | 711 | +11.14(+6.87%) |
Apr 24, 2019 | 184.80 | 184.80 | 162.00 | 162.01 | 572 | -22.79(-12.33%) |
Apr 23, 2019 | 186.00 | 187.16 | 176.40 | 184.80 | 194 | +2.40(+1.32%) |
Apr 22, 2019 | 189.60 | 190.80 | 168.00 | 182.40 | 446 | -4.80(-2.56%) |
Apr 18, 2019 | 178.80 | 207.36 | 174.00 | 187.20 | 1,183 | +4.80(+2.63%) |
Apr 17, 2019 | 187.20 | 188.40 | 178.80 | 182.40 | 255 | -1.20(-0.65%) |
Apr 16, 2019 | 192.00 | 195.60 | 174.00 | 183.60 | 480 | -5.96(-3.15%) |
Apr 15, 2019 | 192.00 | 197.88 | 186.00 | 189.56 | 300 | -3.64(-1.88%) |
Apr 12, 2019 | 196.80 | 196.80 | 192.00 | 193.20 | 240 | -3.60(-1.83%) |
Apr 11, 2019 | 193.38 | 200.40 | 188.41 | 196.80 | 357 | +3.60(+1.86%) |
Apr 10, 2019 | 198.00 | 199.20 | 192.00 | 193.20 | 252 | -4.80(-2.42%) |
Apr 09, 2019 | 201.60 | 202.01 | 192.00 | 198.00 | 318 | -4.80(-2.37%) |
Apr 08, 2019 | 210.16 | 211.70 | 201.60 | 202.80 | 253 | -8.40(-3.98%) |
Apr 05, 2019 | 206.40 | 215.52 | 204.00 | 211.20 | 174 | +3.59(+1.73%) |
Apr 04, 2019 | 214.80 | 216.00 | 205.20 | 207.61 | 312 | -8.39(-3.88%) |
Apr 03, 2019 | 223.20 | 224.40 | 216.00 | 216.00 | 160 | -9.60(-4.26%) |
Apr 02, 2019 | 224.40 | 225.60 | 216.00 | 225.60 | 363 | +2.40(+1.08%) |
Apr 01, 2019 | 238.80 | 238.80 | 222.00 | 223.20 | 294 | -9.60(-4.12%) |
Mar 29, 2019 | 236.40 | 236.40 | 223.20 | 232.80 | 240 | -9.60(-3.96%) |
Mar 28, 2019 | 226.80 | 242.40 | 223.20 | 242.40 | 349 | +20.40(+9.19%) |
Mar 27, 2019 | 232.80 | 232.80 | 222.00 | 222.00 | 220 | -9.60(-4.15%) |
Mar 26, 2019 | 230.40 | 236.40 | 229.20 | 231.60 | 140 | +2.40(+1.05%) |
Mar 25, 2019 | 235.20 | 237.60 | 224.40 | 229.20 | 277 | -2.40(-1.04%) |
Mar 22, 2019 | 244.80 | 244.80 | 231.60 | 231.60 | 221 | -2.40(-1.03%) |
Mar 21, 2019 | 247.20 | 247.20 | 231.60 | 234.00 | 309 | -10.80(-4.41%) |
Mar 20, 2019 | 244.80 | 255.60 | 240.00 | 244.80 | 257 | +4.80(+2.00%) |
Mar 19, 2019 | 258.00 | 259.68 | 240.00 | 240.00 | 296 | -13.20(-5.21%) |
Mar 18, 2019 | 270.00 | 270.00 | 253.20 | 253.20 | 823 | -9.60(-3.65%) |
Mar 15, 2019 | 266.40 | 270.00 | 256.80 | 262.80 | 684 | +4.80(+1.86%) |
Mar 14, 2019 | 268.80 | 270.00 | 258.00 | 258.00 | 365 | -2.40(-0.92%) |
Mar 13, 2019 | 266.40 | 270.00 | 258.00 | 260.40 | 326 | +3.60(+1.40%) |
Mar 12, 2019 | 274.80 | 294.00 | 256.80 | 256.80 | 996 | -13.20(-4.89%) |
Mar 11, 2019 | 261.60 | 272.40 | 254.41 | 270.00 | 252 | +13.20(+5.14%) |
Mar 08, 2019 | 255.60 | 259.88 | 243.60 | 256.80 | 384 | -1.20(-0.47%) |
Mar 07, 2019 | 241.20 | 270.00 | 240.00 | 258.00 | 1,136 | +8.40(+3.37%) |
Mar 06, 2019 | 266.40 | 271.20 | 246.00 | 249.60 | 1,033 | -19.20(-7.14%) |
Mar 05, 2019 | 266.40 | 296.40 | 266.40 | 268.80 | 1,104 | +3.60(+1.36%) |
Mar 04, 2019 | 348.00 | 390.00 | 260.40 | 265.20 | 6,392 | -33.60(-11.24%) |