Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 488.00 | 536.00 | 464.00 | 488.00 | 2,109 | -32.00(-6.15%) |
Mar 28, 2019 | 552.00 | 620.00 | 536.00 | 520.00 | 3,439 | -24.00(-4.41%) |
Mar 27, 2019 | 512.00 | 551.04 | 500.00 | 544.00 | 1,093 | +32.00(+6.25%) |
Mar 26, 2019 | 556.00 | 556.00 | 476.00 | 512.00 | 1,830 | -32.00(-5.88%) |
Mar 25, 2019 | 496.00 | 568.00 | 492.00 | 544.00 | 3,111 | +52.00(+10.57%) |
Mar 22, 2019 | 500.00 | 508.00 | 484.00 | 492.00 | 776 | +16.00(+3.36%) |
Mar 21, 2019 | 464.00 | 508.00 | 464.00 | 476.00 | 1,638 | +16.00(+3.48%) |
Mar 20, 2019 | 444.00 | 472.00 | 444.00 | 460.00 | 791 | +28.00(+6.48%) |
Mar 19, 2019 | 448.00 | 476.00 | 432.00 | 432.00 | 1,147 | +0.00(+0.00%) |
Mar 18, 2019 | 452.00 | 472.00 | 432.00 | 432.00 | 773 | -16.00(-3.57%) |
Mar 15, 2019 | 472.00 | 476.00 | 444.00 | 448.00 | 699 | -24.00(-5.08%) |
Mar 14, 2019 | 460.00 | 488.00 | 444.00 | 472.00 | 897 | +16.00(+3.51%) |
Mar 13, 2019 | 400.00 | 464.00 | 400.00 | 456.00 | 1,509 | +40.00(+9.62%) |
Mar 12, 2019 | 379.92 | 440.00 | 358.04 | 416.00 | 2,314 | +8.00(+1.96%) |
Mar 11, 2019 | 456.00 | 468.00 | 392.00 | 408.00 | 2,502 | -28.00(-6.42%) |
Mar 08, 2019 | 432.00 | 440.00 | 412.00 | 436.00 | 488 | +4.00(+0.93%) |
Mar 07, 2019 | 420.00 | 456.00 | 396.00 | 432.00 | 2,089 | -8.00(-1.82%) |
Mar 06, 2019 | 368.00 | 452.00 | 360.00 | 440.00 | 2,971 | +72.48(+19.72%) |
Mar 05, 2019 | 364.00 | 368.00 | 348.80 | 367.52 | 215 | +11.52(+3.24%) |
Mar 04, 2019 | 368.00 | 369.92 | 354.00 | 356.00 | 303 | -14.00(-3.78%) |
Mar 01, 2019 | 366.00 | 378.00 | 364.40 | 370.00 | 164 | +2.00(+0.54%) |
Feb 28, 2019 | 364.00 | 384.00 | 364.00 | 368.00 | 578 | +4.00(+1.10%) |
Feb 27, 2019 | 376.00 | 376.00 | 363.96 | 364.00 | 279 | -8.00(-2.15%) |
Feb 26, 2019 | 368.00 | 380.00 | 364.00 | 372.00 | 941 | +8.00(+2.20%) |
Feb 25, 2019 | 368.00 | 368.00 | 356.00 | 364.00 | 266 | -4.00(-1.09%) |
Feb 22, 2019 | 364.00 | 368.00 | 350.00 | 368.00 | 188 | +10.80(+3.02%) |
Feb 21, 2019 | 354.04 | 363.56 | 348.00 | 357.20 | 56 | +5.20(+1.48%) |
Feb 20, 2019 | 368.00 | 368.00 | 352.00 | 352.00 | 296 | -16.00(-4.35%) |
Feb 19, 2019 | 364.00 | 368.00 | 348.00 | 368.00 | 351 | +8.00(+2.22%) |
Feb 15, 2019 | 352.00 | 368.00 | 340.00 | 360.00 | 342 | +18.28(+5.35%) |
Feb 14, 2019 | 364.00 | 376.00 | 341.72 | 341.72 | 337 | -22.28(-6.12%) |
Feb 13, 2019 | 352.00 | 372.04 | 350.00 | 364.00 | 417 | +10.68(+3.02%) |
Feb 12, 2019 | 348.00 | 367.04 | 348.00 | 353.32 | 182 | +4.92(+1.41%) |
Feb 11, 2019 | 356.00 | 358.80 | 336.40 | 348.40 | 172 | +3.60(+1.04%) |
Feb 08, 2019 | 348.00 | 356.00 | 342.00 | 344.80 | 325 | -7.20(-2.05%) |
Feb 07, 2019 | 392.00 | 396.00 | 348.00 | 352.00 | 989 | -35.84(-9.24%) |
Feb 06, 2019 | 360.00 | 396.00 | 348.36 | 387.84 | 1,449 | +47.84(+14.07%) |
Feb 05, 2019 | 320.00 | 344.00 | 320.00 | 340.00 | 377 | +11.96(+3.65%) |
Feb 04, 2019 | 324.00 | 340.00 | 324.00 | 328.04 | 350 | +4.04(+1.25%) |
Feb 01, 2019 | 320.00 | 328.00 | 308.00 | 324.00 | 174 | +12.00(+3.85%) |
Jan 31, 2019 | 320.00 | 328.00 | 308.00 | 312.00 | 265 | -8.64(-2.69%) |
Jan 30, 2019 | 320.00 | 332.00 | 300.00 | 320.64 | 172 | -5.36(-1.64%) |
Jan 29, 2019 | 328.00 | 336.00 | 324.00 | 326.00 | 222 | -2.00(-0.61%) |
Jan 28, 2019 | 328.00 | 328.00 | 316.00 | 328.00 | 102 | +12.00(+3.80%) |
Jan 25, 2019 | 324.00 | 332.00 | 276.00 | 316.00 | 300 | -8.36(-2.58%) |
Jan 24, 2019 | 324.00 | 332.00 | 316.00 | 324.36 | 84 | +0.56(+0.17%) |
Jan 23, 2019 | 316.00 | 333.84 | 316.00 | 323.80 | 87 | +7.80(+2.47%) |
Jan 22, 2019 | 336.00 | 336.00 | 313.72 | 316.00 | 194 | -8.00(-2.47%) |
Jan 18, 2019 | 336.00 | 336.00 | 320.00 | 324.00 | 221 | -8.20(-2.47%) |
Jan 17, 2019 | 329.84 | 336.00 | 324.00 | 332.20 | 133 | +5.40(+1.65%) |
Jan 16, 2019 | 338.80 | 338.80 | 324.04 | 326.80 | 103 | -5.20(-1.57%) |
Jan 15, 2019 | 336.00 | 340.00 | 320.04 | 332.00 | 438 | +8.00(+2.47%) |
Jan 14, 2019 | 320.00 | 336.00 | 312.00 | 324.00 | 264 | +12.00(+3.85%) |
Jan 11, 2019 | 304.00 | 316.00 | 304.00 | 312.00 | 77 | +8.00(+2.63%) |
Jan 10, 2019 | 316.00 | 316.40 | 303.48 | 304.00 | 179 | -0.60(-0.20%) |
Jan 09, 2019 | 330.00 | 330.00 | 288.00 | 304.60 | 323 | -19.40(-5.99%) |
Jan 08, 2019 | 328.00 | 372.00 | 304.00 | 324.00 | 1,667 | +32.00(+10.96%) |
Jan 07, 2019 | 276.00 | 296.00 | 264.00 | 292.00 | 240 | +32.00(+12.31%) |
Jan 04, 2019 | 252.00 | 272.00 | 252.00 | 260.00 | 58 | +4.00(+1.56%) |
Jan 03, 2019 | 280.00 | 280.00 | 256.00 | 256.00 | 175 | -24.00(-8.57%) |