Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 812.00 | 812.00 | 812.00 | 812.00 | 10 | +0.10(+0.01%) |
Apr 29, 2019 | 805.20 | 811.90 | 805.20 | 811.90 | 32 | +4.90(+0.61%) |
Apr 26, 2019 | 805.70 | 807.00 | 801.23 | 807.00 | 300 | -5.00(-0.62%) |
Apr 25, 2019 | 814.30 | 814.30 | 812.00 | 812.00 | 20 | +12.75(+1.60%) |
Apr 24, 2019 | 814.40 | 814.40 | 796.00 | 799.25 | 327 | +9.25(+1.17%) |
Apr 23, 2019 | 766.75 | 795.00 | 766.75 | 790.00 | 118 | +32.00(+4.22%) |
Apr 22, 2019 | 760.00 | 760.00 | 745.00 | 758.00 | 200 | +13.00(+1.74%) |
Apr 18, 2019 | 770.25 | 770.25 | 738.00 | 745.00 | 8,400 | -37.91(-4.84%) |
Apr 17, 2019 | 773.45 | 784.34 | 758.15 | 782.91 | 29 | -1.49(-0.19%) |
Apr 16, 2019 | 766.85 | 784.40 | 766.65 | 784.40 | 132 | +13.50(+1.75%) |
Apr 15, 2019 | 792.00 | 793.65 | 770.90 | 770.90 | 290 | -20.65(-2.61%) |
Apr 12, 2019 | 785.00 | 791.55 | 773.45 | 791.55 | 600 | +9.20(+1.18%) |
Apr 11, 2019 | 778.80 | 782.35 | 773.81 | 782.35 | 521 | -11.58(-1.46%) |
Apr 10, 2019 | 782.00 | 793.93 | 782.00 | 793.93 | 18 | +18.93(+2.44%) |
Apr 09, 2019 | 782.00 | 791.80 | 775.00 | 775.00 | 8,586 | -13.05(-1.66%) |
Apr 08, 2019 | 795.66 | 797.85 | 788.05 | 788.05 | 554 | -22.95(-2.83%) |
Apr 05, 2019 | 817.50 | 817.50 | 810.91 | 811.00 | 800 | -5.40(-0.66%) |
Apr 04, 2019 | 828.00 | 828.00 | 808.60 | 816.40 | 280 | +2.34(+0.29%) |
Apr 03, 2019 | 814.20 | 814.20 | 811.80 | 814.06 | 111 | +1.62(+0.20%) |
Apr 02, 2019 | 800.00 | 821.37 | 799.98 | 812.44 | 102 | +30.82(+3.94%) |
Apr 01, 2019 | 784.70 | 794.10 | 781.62 | 781.62 | 82 | +2.59(+0.33%) |
Mar 29, 2019 | 786.35 | 786.35 | 779.00 | 779.03 | 100 | +7.12(+0.92%) |
Mar 28, 2019 | 770.00 | 771.92 | 751.65 | 771.92 | 212 | +0.17(+0.02%) |
Mar 27, 2019 | 777.00 | 777.00 | 771.75 | 771.75 | 9 | +12.20(+1.61%) |
Mar 26, 2019 | 767.60 | 775.00 | 759.55 | 759.55 | 52 | +11.70(+1.56%) |
Mar 25, 2019 | 742.05 | 747.85 | 742.05 | 747.85 | 26 | -4.15(-0.55%) |
Mar 22, 2019 | 755.01 | 755.01 | 745.65 | 752.00 | 100 | -23.23(-3.00%) |
Mar 21, 2019 | 770.00 | 775.23 | 770.00 | 775.23 | 72 | -2.28(-0.29%) |
Mar 20, 2019 | 768.25 | 780.00 | 768.25 | 777.51 | 82 | +1.51(+0.19%) |
Mar 19, 2019 | 767.00 | 776.00 | 765.00 | 776.00 | 741 | +7.40(+0.96%) |
Mar 18, 2019 | 758.70 | 768.60 | 758.70 | 768.60 | 44 | +27.46(+3.70%) |
Mar 15, 2019 | 755.00 | 755.00 | 741.14 | 741.14 | 100 | -32.46(-4.20%) |
Mar 14, 2019 | 762.90 | 773.60 | 760.00 | 773.60 | 502 | +25.60(+3.42%) |
Mar 13, 2019 | 741.00 | 751.85 | 724.50 | 748.00 | 120 | +45.45(+6.47%) |
Mar 12, 2019 | 697.65 | 702.85 | 694.00 | 702.55 | 602 | -24.95(-3.43%) |
Mar 11, 2019 | 735.75 | 745.00 | 722.00 | 727.50 | 276 | -1.20(-0.16%) |
Mar 08, 2019 | 720.72 | 728.70 | 720.72 | 728.70 | 100 | +18.70(+2.63%) |
Mar 07, 2019 | 717.80 | 718.70 | 701.80 | 710.00 | 82 | +9.00(+1.28%) |
Mar 06, 2019 | 731.30 | 731.30 | 701.00 | 701.00 | 81 | -36.84(-4.99%) |
Mar 05, 2019 | 721.80 | 737.84 | 721.80 | 737.84 | 78 | -8.16(-1.09%) |
Mar 04, 2019 | 738.70 | 746.00 | 729.70 | 746.00 | 139 | -4.90(-0.65%) |
Mar 01, 2019 | 733.50 | 758.00 | 733.50 | 750.90 | 200 | -17.30(-2.25%) |
Feb 28, 2019 | 760.95 | 768.20 | 745.00 | 768.20 | 44 | -0.80(-0.10%) |
Feb 27, 2019 | 756.25 | 774.00 | 740.00 | 769.00 | 277 | -2.00(-0.26%) |
Feb 26, 2019 | 767.30 | 775.95 | 765.00 | 771.00 | 211 | -3.25(-0.42%) |
Feb 25, 2019 | 777.20 | 777.20 | 760.00 | 774.25 | 241 | +5.25(+0.68%) |
Feb 22, 2019 | 764.55 | 769.00 | 754.00 | 769.00 | 100 | +15.20(+2.02%) |
Feb 21, 2019 | 750.00 | 753.80 | 750.00 | 753.80 | 48 | -21.20(-2.74%) |
Feb 20, 2019 | 770.00 | 775.00 | 770.00 | 775.00 | 33 | -3.00(-0.39%) |
Feb 19, 2019 | 776.55 | 780.00 | 760.00 | 778.00 | 195 | +17.70(+2.33%) |
Feb 15, 2019 | 750.00 | 760.30 | 750.00 | 760.30 | 100 | +10.30(+1.37%) |
Feb 14, 2019 | 741.64 | 750.00 | 731.20 | 750.00 | 478 | +2.80(+0.37%) |
Feb 13, 2019 | 747.20 | 747.20 | 747.20 | 747.20 | 40 | -3.50(-0.47%) |
Feb 12, 2019 | 724.00 | 750.70 | 724.00 | 750.70 | 2 | +20.70(+2.84%) |
Feb 11, 2019 | 719.00 | 743.90 | 719.00 | 730.00 | 351 | +1.00(+0.14%) |
Feb 08, 2019 | 720.00 | 733.30 | 720.00 | 729.00 | 100 | -11.00(-1.49%) |
Feb 07, 2019 | 747.35 | 747.35 | 737.00 | 740.00 | 93 | -24.20(-3.17%) |
Feb 06, 2019 | 766.30 | 766.30 | 764.20 | 764.20 | 48 | +4.00(+0.53%) |
Feb 05, 2019 | 758.10 | 760.20 | 754.00 | 760.20 | 14 | +15.20(+2.04%) |
Feb 04, 2019 | 740.00 | 745.00 | 740.00 | 745.00 | 75 | +11.60(+1.58%) |
Feb 01, 2019 | 735.80 | 735.80 | 710.00 | 733.40 | 100 | -18.70(-2.49%) |
Jan 31, 2019 | 757.50 | 757.50 | 745.79 | 752.10 | 377 | +7.90(+1.06%) |
Jan 30, 2019 | 737.00 | 749.20 | 730.00 | 744.20 | 216 | -13.80(-1.82%) |
Jan 29, 2019 | 747.00 | 758.00 | 745.00 | 758.00 | 65 | +13.95(+1.87%) |
Jan 28, 2019 | 755.45 | 755.45 | 717.00 | 744.05 | 67 | -3.95(-0.53%) |
Jan 25, 2019 | 769.30 | 769.30 | 748.00 | 748.00 | 100 | -8.00(-1.06%) |
Jan 24, 2019 | 745.00 | 767.40 | 745.00 | 756.00 | 131 | +27.85(+3.82%) |
Jan 23, 2019 | 756.10 | 756.10 | 728.10 | 728.15 | 812 | +16.15(+2.27%) |
Jan 22, 2019 | 729.10 | 729.10 | 711.00 | 712.00 | 52 | +17.00(+2.45%) |
Jan 18, 2019 | 706.10 | 709.80 | 695.00 | 695.00 | 100 | +40.00(+6.11%) |
Jan 16, 2019 | 655.00 | 655.00 | 655.00 | 0 | +19.00(+2.99%) | |
Jan 15, 2019 | 633.00 | 636.00 | 633.00 | 636.00 | 30 | +2.95(+0.47%) |
Jan 14, 2019 | 633.05 | 633.05 | 633.05 | 633.05 | 2 | -13.40(-2.07%) |
Jan 11, 2019 | 649.15 | 649.15 | 646.45 | 646.45 | 100 | -9.22(-1.41%) |
Jan 09, 2019 | 655.67 | 655.67 | 655.67 | 0 | -2.99(-0.45%) | |
Jan 08, 2019 | 651.65 | 658.66 | 618.05 | 658.66 | 110 | +39.11(+6.31%) |
Jan 07, 2019 | 604.20 | 619.55 | 604.20 | 619.55 | 89 | +39.70(+6.85%) |
Jan 04, 2019 | 565.20 | 579.85 | 552.40 | 579.85 | 100 | +63.20(+12.23%) |
Jan 03, 2019 | 540.00 | 540.00 | 516.65 | 516.65 | 119 | -24.75(-4.57%) |
Jan 02, 2019 | 541.40 | 541.40 | 541.40 | 541.40 | 100 | -13.60(-2.45%) |
Dec 31, 2018 | 529.00 | 555.00 | 529.00 | 555.00 | 200 | +15.15(+2.81%) |
Dec 28, 2018 | 539.85 | 539.85 | 539.85 | 539.85 | 100 | +49.35(+10.06%) |
Dec 27, 2018 | 490.50 | 490.50 | 490.50 | 490.50 | 10 | +40.00(+8.88%) |
Dec 26, 2018 | 450.00 | 450.50 | 450.00 | 450.50 | 75 | -24.45(-5.15%) |
Dec 24, 2018 | 451.05 | 474.95 | 450.00 | 474.95 | 300 | -5.05(-1.05%) |
Dec 21, 2018 | 484.05 | 493.00 | 463.49 | 480.00 | 1,700 | +1.00(+0.21%) |
Dec 20, 2018 | 490.00 | 500.70 | 479.00 | 479.00 | 173 | -15.50(-3.13%) |
Dec 19, 2018 | 493.05 | 494.50 | 493.05 | 494.50 | 25 | -2.50(-0.50%) |
Dec 18, 2018 | 500.00 | 500.00 | 493.80 | 497.00 | 471 | -43.10(-7.98%) |
Dec 13, 2018 | 540.10 | 540.10 | 540.10 | 0 | +37.70(+7.50%) | |
Dec 11, 2018 | 502.40 | 502.40 | 502.40 | 0 | -9.55(-1.87%) | |
Dec 10, 2018 | 510.95 | 511.95 | 510.95 | 511.95 | 2 | -8.05(-1.55%) |
Dec 07, 2018 | 497.85 | 520.00 | 497.85 | 520.00 | 100 | -0.55(-0.11%) |
Dec 06, 2018 | 506.00 | 520.55 | 503.18 | 520.55 | 719 | -3.95(-0.75%) |
Dec 04, 2018 | 532.90 | 532.90 | 490.00 | 524.50 | 500 | -20.85(-3.82%) |
Dec 03, 2018 | 547.80 | 547.80 | 541.04 | 545.35 | 728 | +17.35(+3.29%) |
Nov 30, 2018 | 533.55 | 534.00 | 505.10 | 528.00 | 700 | -2.00(-0.38%) |
Nov 29, 2018 | 530.00 | 530.00 | 530.00 | 185 | +0.00(+0.00%) | |
Nov 28, 2018 | 521.70 | 530.00 | 521.00 | 530.00 | 33 | +12.00(+2.32%) |
Nov 27, 2018 | 526.45 | 527.15 | 518.00 | 518.00 | 129 | -7.00(-1.33%) |
Nov 26, 2018 | 503.50 | 525.00 | 503.50 | 525.00 | 42 | +35.00(+7.14%) |
Nov 23, 2018 | 500.00 | 507.50 | 490.00 | 490.00 | 100 | -19.00(-3.73%) |
Nov 21, 2018 | 509.00 | 509.00 | 509.00 | 0 | +9.00(+1.80%) | |
Nov 20, 2018 | 506.80 | 512.00 | 500.00 | 500.00 | 645 | -34.00(-6.37%) |
Nov 19, 2018 | 560.00 | 573.65 | 534.00 | 534.00 | 716 | -51.00(-8.72%) |
Nov 16, 2018 | 586.75 | 593.65 | 582.00 | 585.00 | 200 | -11.55(-1.94%) |
Nov 15, 2018 | 589.90 | 596.55 | 576.00 | 596.55 | 29 | -21.95(-3.55%) |
Nov 14, 2018 | 625.95 | 629.40 | 600.05 | 618.50 | 170 | -41.50(-6.29%) |
Nov 13, 2018 | 660.00 | 660.00 | 660.00 | 660.00 | 20 | +3.30(+0.50%) |
Nov 12, 2018 | 656.70 | 656.70 | 656.70 | 656.70 | 25 | -17.40(-2.58%) |
Nov 09, 2018 | 650.05 | 674.10 | 648.00 | 674.10 | 100 | -10.90(-1.59%) |
Nov 08, 2018 | 705.18 | 705.18 | 685.00 | 685.00 | 176 | -15.85(-2.26%) |
Nov 07, 2018 | 700.90 | 706.80 | 697.00 | 700.85 | 160 | +42.68(+6.48%) |
Nov 05, 2018 | 658.17 | 658.17 | 658.17 | 0 | -11.83(-1.77%) | |
Nov 02, 2018 | 670.00 | 670.00 | 670.00 | 670.00 | 100 | +30.25(+4.73%) |
Nov 01, 2018 | 665.65 | 665.65 | 639.75 | 639.75 | 30 | -17.80(-2.71%) |
Oct 31, 2018 | 657.70 | 660.45 | 630.80 | 657.55 | 140 | +61.55(+10.33%) |
Oct 30, 2018 | 596.00 | 596.00 | 596.00 | 596.00 | 64 | -4.40(-0.73%) |
Oct 29, 2018 | 630.00 | 631.00 | 600.40 | 600.40 | 33 | -4.60(-0.76%) |
Oct 26, 2018 | 596.40 | 605.00 | 595.00 | 605.00 | 200 | -25.00(-3.97%) |
Oct 25, 2018 | 603.05 | 630.00 | 603.05 | 630.00 | 36 | -3.75(-0.59%) |
Oct 24, 2018 | 650.40 | 650.40 | 580.00 | 633.75 | 309 | -30.26(-4.56%) |
Oct 23, 2018 | 670.00 | 670.00 | 627.00 | 664.01 | 60 | -60.59(-8.36%) |
Oct 22, 2018 | 724.60 | 724.60 | 724.60 | 724.60 | 5 | +29.55(+4.25%) |
Oct 19, 2018 | 696.50 | 696.50 | 695.05 | 695.05 | 100 | +0.05(+0.01%) |
Oct 18, 2018 | 695.00 | 703.00 | 683.10 | 695.00 | 33 | -9.54(-1.35%) |
Oct 17, 2018 | 710.20 | 712.05 | 693.00 | 704.54 | 149 | +19.54(+2.85%) |
Oct 16, 2018 | 683.35 | 685.00 | 683.35 | 685.00 | 11 | +38.00(+5.87%) |
Oct 15, 2018 | 653.60 | 653.60 | 647.00 | 647.00 | 33 | -23.00(-3.43%) |
Oct 12, 2018 | 674.15 | 675.00 | 670.00 | 670.00 | 1,000 | +42.40(+6.76%) |
Oct 11, 2018 | 650.00 | 650.00 | 627.60 | 627.60 | 31 | -53.00(-7.79%) |
Oct 10, 2018 | 690.00 | 690.65 | 650.00 | 680.60 | 251 | -36.80(-5.13%) |
Oct 09, 2018 | 705.70 | 717.40 | 700.00 | 717.40 | 427 | +3.40(+0.48%) |
Oct 08, 2018 | 730.10 | 730.10 | 713.00 | 714.00 | 100 | -51.05(-6.67%) |
Oct 05, 2018 | 755.10 | 766.95 | 750.90 | 765.05 | 100 | -21.70(-2.76%) |
Oct 04, 2018 | 817.50 | 817.50 | 778.05 | 786.75 | 145 | -28.25(-3.47%) |
Oct 03, 2018 | 818.70 | 822.95 | 815.00 | 815.00 | 94 | -15.00(-1.81%) |
Oct 02, 2018 | 832.00 | 834.20 | 830.00 | 830.00 | 62 | -15.25(-1.80%) |
Oct 01, 2018 | 828.25 | 848.84 | 828.25 | 845.25 | 1,220 | +17.25(+2.08%) |
Sep 28, 2018 | 809.00 | 828.00 | 809.00 | 828.00 | 600 | +74.29(+9.86%) |
Sep 27, 2018 | 753.71 | 753.71 | 753.71 | 5 | +0.00(+0.00%) | |
Sep 26, 2018 | 753.71 | 753.71 | 753.71 | 80 | +0.00(+0.00%) | |
Sep 25, 2018 | 753.71 | 753.71 | 753.71 | 24 | +0.00(+0.00%) | |
Sep 24, 2018 | 753.71 | 753.71 | 753.71 | 7 | +0.00(+0.00%) | |
Sep 21, 2018 | 753.71 | 753.71 | 753.71 | 753.71 | 100 | +18.82(+2.56%) |
Sep 20, 2018 | 734.89 | 734.89 | 734.89 | 110 | +0.00(+0.00%) | |
Sep 19, 2018 | 734.89 | 734.89 | 734.89 | 93 | +0.00(+0.00%) | |
Sep 18, 2018 | 734.89 | 734.89 | 734.89 | 734.89 | 327 | +22.62(+3.18%) |
Sep 17, 2018 | 712.27 | 712.27 | 712.27 | 44 | +0.00(+0.00%) | |
Sep 14, 2018 | 712.27 | 712.27 | 712.27 | 7 | +0.00(+0.00%) | |
Sep 13, 2018 | 712.27 | 712.27 | 712.27 | 566 | +0.00(+0.00%) | |
Sep 10, 2018 | 712.27 | 712.27 | 712.27 | 0 | +0.00(+0.00%) | |
Sep 07, 2018 | 712.27 | 712.27 | 712.27 | 7 | +0.00(+0.00%) | |
Sep 06, 2018 | 712.27 | 712.27 | 712.27 | 4 | +0.00(+0.00%) | |
Sep 05, 2018 | 712.27 | 712.27 | 712.27 | 275 | +0.00(+0.00%) | |
Sep 04, 2018 | 712.27 | 712.27 | 712.27 | 10 | +0.00(+0.00%) | |
Aug 31, 2018 | 712.27 | 712.27 | 712.27 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 712.27 | 712.27 | 712.27 | 40 | +0.00(+0.00%) | |
Aug 29, 2018 | 712.27 | 712.27 | 712.27 | 82 | +0.00(+0.00%) | |
Aug 28, 2018 | 712.27 | 712.27 | 712.27 | 1 | +0.00(+0.00%) | |
Aug 27, 2018 | 712.27 | 712.27 | 712.27 | 19 | +0.00(+0.00%) | |
Aug 24, 2018 | 712.27 | 712.27 | 712.27 | 20 | +0.00(+0.00%) | |
Aug 23, 2018 | 709.14 | 712.27 | 695.03 | 712.27 | 570 | +124.82(+21.25%) |
Aug 22, 2018 | 587.45 | 587.45 | 587.45 | 77 | +0.00(+0.00%) | |
Aug 21, 2018 | 587.45 | 587.45 | 587.45 | 157 | +0.00(+0.00%) | |
Aug 17, 2018 | 587.45 | 587.45 | 587.45 | 0 | +0.00(+0.00%) | |
Aug 13, 2018 | 0 | +0.00(+0.00%) | ||||
Aug 09, 2018 | 0 | +0.00(+0.00%) | ||||
Aug 08, 2018 | 15 | +0.00(+0.00%) | ||||
Aug 07, 2018 | 10 | +0.00(+0.00%) | ||||
Aug 06, 2018 | 98 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 30, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jun 18, 2018 | 477.70 | 477.70 | 477.70 | 0 | -7.84(-1.61%) |