Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2019 | 376.00 | 392.00 | 360.00 | 368.00 | 360 | -8.88(-2.36%) |
Feb 28, 2019 | 400.00 | 416.00 | 376.08 | 376.88 | 686 | -3.12(-0.82%) |
Feb 27, 2019 | 399.92 | 399.92 | 376.08 | 380.00 | 514 | -4.00(-1.04%) |
Feb 26, 2019 | 368.00 | 408.00 | 368.00 | 384.00 | 1,227 | +16.00(+4.35%) |
Feb 25, 2019 | 383.68 | 384.08 | 360.88 | 368.00 | 487 | +0.00(+0.00%) |
Feb 22, 2019 | 368.00 | 384.00 | 328.00 | 368.00 | 716 | +14.32(+4.05%) |
Feb 21, 2019 | 370.56 | 384.00 | 337.84 | 353.68 | 399 | -16.88(-4.56%) |
Feb 20, 2019 | 392.00 | 392.00 | 368.08 | 370.56 | 480 | -10.72(-2.81%) |
Feb 19, 2019 | 368.00 | 384.00 | 352.00 | 381.28 | 800 | +29.28(+8.32%) |
Feb 15, 2019 | 352.00 | 360.00 | 336.00 | 352.00 | 884 | +8.00(+2.33%) |
Feb 14, 2019 | 360.00 | 360.00 | 320.00 | 344.00 | 932 | +16.00(+4.88%) |
Feb 13, 2019 | 344.00 | 344.00 | 320.00 | 328.00 | 280 | -1.60(-0.49%) |
Feb 12, 2019 | 336.00 | 344.00 | 327.92 | 329.60 | 765 | -2.40(-0.72%) |
Feb 11, 2019 | 313.60 | 340.00 | 312.00 | 332.00 | 786 | +20.00(+6.41%) |
Feb 08, 2019 | 300.00 | 341.60 | 296.00 | 312.00 | 1,275 | +8.00(+2.63%) |
Feb 07, 2019 | 360.00 | 360.00 | 280.00 | 304.00 | 3,365 | -55.92(-15.54%) |
Feb 06, 2019 | 386.40 | 386.40 | 352.32 | 359.92 | 897 | -0.16(-0.04%) |
Feb 05, 2019 | 424.00 | 424.00 | 352.08 | 360.08 | 569 | -34.96(-8.85%) |
Feb 04, 2019 | 384.00 | 408.00 | 384.00 | 395.04 | 340 | +3.04(+0.78%) |