Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 540.00 | 570.00 | 519.30 | 525.00 | 24 | -15.00(-2.78%) |
May 30, 2019 | 510.00 | 570.00 | 510.00 | 540.00 | 82 | +20.70(+3.99%) |
May 29, 2019 | 532.50 | 540.00 | 510.00 | 519.30 | 39 | +6.00(+1.17%) |
May 28, 2019 | 585.00 | 600.00 | 510.00 | 513.30 | 163 | -57.00(-9.99%) |
May 24, 2019 | 540.00 | 660.00 | 510.00 | 570.30 | 616 | +60.30(+11.82%) |
May 23, 2019 | 510.00 | 540.00 | 480.00 | 510.00 | 46 | +0.00(+0.00%) |
May 22, 2019 | 510.00 | 510.00 | 450.00 | 510.00 | 37 | +6.30(+1.25%) |
May 21, 2019 | 510.00 | 525.00 | 456.00 | 503.70 | 83 | -6.30(-1.24%) |
May 20, 2019 | 540.00 | 540.00 | 480.00 | 510.00 | 79 | -56.40(-9.96%) |
May 17, 2019 | 510.30 | 569.70 | 510.00 | 566.40 | 42 | +56.40(+11.06%) |
May 16, 2019 | 540.00 | 540.00 | 510.00 | 510.00 | 32 | -30.00(-5.56%) |
May 15, 2019 | 540.00 | 570.00 | 510.00 | 540.00 | 37 | +0.00(+0.00%) |
May 14, 2019 | 540.00 | 570.00 | 540.00 | 540.00 | 28 | +12.00(+2.27%) |
May 13, 2019 | 570.00 | 600.00 | 525.00 | 528.00 | 69 | -36.60(-6.48%) |
May 10, 2019 | 570.00 | 570.00 | 533.10 | 564.60 | 78 | -5.40(-0.95%) |
May 09, 2019 | 600.00 | 600.00 | 570.00 | 570.00 | 97 | -30.00(-5.00%) |
May 08, 2019 | 630.00 | 630.00 | 570.00 | 600.00 | 73 | -3.00(-0.50%) |
May 07, 2019 | 625.50 | 630.00 | 595.20 | 603.00 | 55 | +3.00(+0.50%) |
May 06, 2019 | 630.00 | 630.00 | 600.00 | 600.00 | 71 | -30.00(-4.76%) |
May 03, 2019 | 660.00 | 660.00 | 600.00 | 630.00 | 76 | +0.00(+0.00%) |
May 02, 2019 | 690.00 | 690.00 | 630.00 | 630.00 | 112 | -60.00(-8.70%) |
May 01, 2019 | 690.00 | 690.00 | 660.00 | 690.00 | 97 | +0.00(+0.00%) |
Apr 30, 2019 | 660.00 | 720.00 | 630.00 | 690.00 | 245 | +30.00(+4.55%) |
Apr 29, 2019 | 660.00 | 660.00 | 600.00 | 660.00 | 78 | +27.00(+4.27%) |
Apr 26, 2019 | 687.00 | 690.00 | 630.00 | 633.00 | 190 | -27.00(-4.09%) |
Apr 25, 2019 | 630.00 | 690.00 | 600.00 | 660.00 | 318 | +60.00(+10.00%) |
Apr 24, 2019 | 630.00 | 660.00 | 600.00 | 600.00 | 38 | +0.00(+0.00%) |
Apr 23, 2019 | 600.00 | 660.00 | 600.00 | 600.00 | 103 | -30.00(-4.76%) |
Apr 22, 2019 | 600.00 | 630.00 | 570.00 | 630.00 | 64 | +29.40(+4.90%) |
Apr 18, 2019 | 630.30 | 660.00 | 582.60 | 600.60 | 82 | -29.40(-4.67%) |
Apr 17, 2019 | 660.00 | 690.00 | 630.00 | 630.00 | 77 | -30.00(-4.55%) |
Apr 16, 2019 | 660.00 | 690.00 | 630.00 | 660.00 | 45 | +0.00(+0.00%) |
Apr 15, 2019 | 660.00 | 720.00 | 600.00 | 660.00 | 238 | +22.50(+3.53%) |
Apr 12, 2019 | 630.00 | 660.00 | 600.00 | 637.50 | 55 | -22.50(-3.41%) |
Apr 11, 2019 | 630.00 | 720.00 | 630.00 | 660.00 | 88 | +30.00(+4.76%) |
Apr 10, 2019 | 645.00 | 648.00 | 600.00 | 630.00 | 61 | +0.00(+0.00%) |
Apr 09, 2019 | 660.00 | 660.00 | 600.00 | 630.00 | 84 | -1.50(-0.24%) |
Apr 08, 2019 | 644.70 | 688.50 | 586.50 | 631.50 | 59 | +9.00(+1.45%) |
Apr 05, 2019 | 570.00 | 720.00 | 555.00 | 622.50 | 320 | +48.00(+8.36%) |
Apr 04, 2019 | 570.00 | 615.00 | 556.50 | 574.50 | 21 | +4.50(+0.79%) |
Apr 03, 2019 | 600.00 | 600.00 | 570.00 | 570.00 | 36 | -30.00(-5.00%) |
Apr 02, 2019 | 630.00 | 660.00 | 540.00 | 600.00 | 85 | -2.70(-0.45%) |
Apr 01, 2019 | 570.00 | 617.40 | 570.00 | 602.70 | 40 | +32.70(+5.74%) |
Mar 29, 2019 | 600.00 | 660.00 | 510.00 | 570.00 | 143 | +0.00(+0.00%) |
Mar 28, 2019 | 600.00 | 630.00 | 570.00 | 570.00 | 129 | -30.30(-5.05%) |
Mar 27, 2019 | 630.00 | 630.00 | 600.00 | 600.30 | 54 | +0.30(+0.05%) |
Mar 26, 2019 | 660.30 | 660.30 | 540.00 | 600.00 | 158 | -60.00(-9.09%) |
Mar 25, 2019 | 690.00 | 690.00 | 660.00 | 660.00 | 36 | -12.00(-1.79%) |
Mar 22, 2019 | 712.50 | 719.10 | 660.90 | 672.00 | 34 | -18.00(-2.61%) |
Mar 21, 2019 | 690.00 | 720.00 | 660.00 | 690.00 | 27 | +0.00(+0.00%) |
Mar 20, 2019 | 660.00 | 720.00 | 660.00 | 690.00 | 33 | -30.00(-4.17%) |
Mar 19, 2019 | 690.00 | 720.00 | 660.00 | 720.00 | 32 | +30.00(+4.35%) |
Mar 18, 2019 | 660.00 | 750.00 | 660.00 | 690.00 | 135 | -4.80(-0.69%) |
Mar 15, 2019 | 735.00 | 735.00 | 670.80 | 694.80 | 24 | -25.20(-3.50%) |
Mar 14, 2019 | 720.00 | 720.00 | 660.00 | 720.00 | 41 | +30.00(+4.35%) |
Mar 13, 2019 | 690.00 | 720.00 | 660.00 | 690.00 | 34 | -6.60(-0.95%) |
Mar 12, 2019 | 720.00 | 723.30 | 645.00 | 696.60 | 126 | -23.40(-3.25%) |
Mar 11, 2019 | 750.00 | 750.00 | 690.00 | 720.00 | 36 | +0.00(+0.00%) |
Mar 08, 2019 | 660.00 | 723.60 | 660.00 | 720.00 | 34 | +5.10(+0.71%) |
Mar 07, 2019 | 749.70 | 749.70 | 690.00 | 714.90 | 51 | -5.10(-0.71%) |
Mar 06, 2019 | 743.70 | 749.70 | 720.00 | 720.00 | 26 | -42.60(-5.59%) |
Mar 05, 2019 | 750.00 | 780.00 | 660.00 | 762.60 | 50 | -9.90(-1.28%) |
Mar 04, 2019 | 840.00 | 840.00 | 760.80 | 772.50 | 70 | -37.50(-4.63%) |
Mar 01, 2019 | 810.00 | 810.00 | 780.00 | 810.00 | 20 | +30.00(+3.85%) |
Feb 28, 2019 | 840.00 | 840.00 | 750.00 | 780.00 | 67 | -30.00(-3.70%) |
Feb 27, 2019 | 750.00 | 840.00 | 750.00 | 810.00 | 101 | +90.00(+12.50%) |
Feb 26, 2019 | 720.00 | 780.00 | 630.00 | 720.00 | 55 | -60.00(-7.69%) |
Feb 25, 2019 | 720.00 | 780.00 | 720.00 | 780.00 | 38 | +0.00(+0.00%) |
Feb 22, 2019 | 750.00 | 780.00 | 690.00 | 780.00 | 44 | +0.00(+0.00%) |
Feb 21, 2019 | 795.00 | 795.00 | 720.00 | 780.00 | 84 | +15.00(+1.96%) |
Feb 20, 2019 | 780.00 | 870.00 | 735.00 | 765.00 | 195 | -75.00(-8.93%) |
Feb 19, 2019 | 849.00 | 900.00 | 786.00 | 840.00 | 109 | -30.00(-3.45%) |
Feb 15, 2019 | 840.00 | 900.00 | 825.00 | 870.00 | 96 | +0.00(+0.00%) |
Feb 14, 2019 | 930.00 | 1050 | 840.00 | 870.00 | 332 | -30.00(-3.33%) |
Feb 13, 2019 | 750.00 | 930.00 | 750.00 | 900.00 | 609 | +120.00(+15.38%) |
Feb 12, 2019 | 780.00 | 810.00 | 750.00 | 780.00 | 188 | +30.00(+4.00%) |
Feb 11, 2019 | 690.00 | 810.00 | 660.00 | 750.00 | 171 | +60.00(+8.70%) |
Feb 08, 2019 | 720.00 | 750.00 | 630.00 | 690.00 | 170 | -18.90(-2.67%) |
Feb 07, 2019 | 750.00 | 750.00 | 690.00 | 708.90 | 127 | -41.10(-5.48%) |
Feb 06, 2019 | 630.00 | 780.00 | 630.00 | 750.00 | 340 | +90.00(+13.64%) |
Feb 05, 2019 | 600.00 | 720.00 | 600.00 | 660.00 | 89 | +30.00(+4.76%) |
Feb 04, 2019 | 630.00 | 660.00 | 600.00 | 630.00 | 71 | -30.00(-4.55%) |
Feb 01, 2019 | 660.00 | 690.00 | 600.00 | 660.00 | 32 | +30.00(+4.76%) |
Jan 31, 2019 | 630.00 | 690.00 | 573.60 | 630.00 | 85 | +30.00(+5.00%) |
Jan 30, 2019 | 570.00 | 630.00 | 570.00 | 600.00 | 25 | +6.90(+1.16%) |
Jan 29, 2019 | 573.00 | 626.70 | 570.00 | 593.10 | 18 | -6.90(-1.15%) |
Jan 28, 2019 | 600.00 | 630.00 | 570.00 | 600.00 | 31 | -27.00(-4.31%) |
Jan 25, 2019 | 600.00 | 630.00 | 585.00 | 627.00 | 29 | +33.30(+5.61%) |
Jan 24, 2019 | 606.00 | 630.00 | 593.70 | 593.70 | 43 | -36.30(-5.76%) |
Jan 23, 2019 | 630.00 | 630.00 | 600.00 | 630.00 | 44 | +3.00(+0.48%) |
Jan 22, 2019 | 636.00 | 644.70 | 600.00 | 627.00 | 54 | +0.00(+0.00%) |
Jan 18, 2019 | 600.00 | 645.00 | 600.00 | 627.00 | 86 | -3.00(-0.48%) |
Jan 17, 2019 | 630.00 | 659.40 | 606.00 | 630.00 | 20 | -14.10(-2.19%) |
Jan 16, 2019 | 660.00 | 660.00 | 600.00 | 644.10 | 53 | -4.20(-0.65%) |
Jan 15, 2019 | 660.00 | 660.00 | 630.00 | 648.30 | 48 | +3.60(+0.56%) |
Jan 14, 2019 | 660.00 | 689.70 | 600.00 | 644.70 | 60 | +14.70(+2.33%) |
Jan 11, 2019 | 720.00 | 720.00 | 630.00 | 630.00 | 68 | -48.00(-7.08%) |
Jan 10, 2019 | 690.00 | 750.00 | 667.50 | 678.00 | 71 | -42.00(-5.83%) |
Jan 09, 2019 | 600.00 | 720.00 | 600.00 | 720.00 | 269 | +90.00(+14.29%) |
Jan 08, 2019 | 600.00 | 630.00 | 600.00 | 630.00 | 52 | -30.00(-4.55%) |
Jan 07, 2019 | 630.00 | 660.00 | 600.00 | 660.00 | 58 | +15.00(+2.33%) |
Jan 04, 2019 | 570.00 | 645.00 | 570.00 | 645.00 | 67 | +75.00(+13.16%) |
Jan 03, 2019 | 600.00 | 630.00 | 540.00 | 570.00 | 76 | +0.00(+0.00%) |
Jan 02, 2019 | 480.00 | 600.00 | 480.00 | 570.00 | 27 | +30.00(+5.56%) |
Dec 31, 2018 | 510.00 | 540.00 | 480.00 | 540.00 | 114 | +45.00(+9.09%) |
Dec 28, 2018 | 585.00 | 585.00 | 492.00 | 495.00 | 79 | -45.00(-8.33%) |
Dec 27, 2018 | 570.00 | 659.70 | 492.60 | 540.00 | 23 | -14.40(-2.60%) |
Dec 26, 2018 | 525.00 | 567.90 | 488.10 | 554.40 | 18 | +44.40(+8.71%) |
Dec 24, 2018 | 480.00 | 540.00 | 480.00 | 510.00 | 26 | -15.00(-2.86%) |
Dec 21, 2018 | 561.00 | 561.00 | 480.00 | 525.00 | 57 | -22.80(-4.16%) |
Dec 20, 2018 | 600.00 | 600.00 | 540.00 | 547.80 | 70 | -52.20(-8.70%) |
Dec 19, 2018 | 600.00 | 630.00 | 540.00 | 600.00 | 66 | +30.00(+5.26%) |
Dec 18, 2018 | 660.00 | 690.00 | 540.00 | 570.00 | 109 | -81.30(-12.48%) |
Dec 17, 2018 | 697.50 | 697.50 | 637.20 | 651.30 | 38 | -38.70(-5.61%) |
Dec 14, 2018 | 645.00 | 720.00 | 630.00 | 690.00 | 33 | +6.60(+0.97%) |
Dec 13, 2018 | 660.00 | 717.00 | 646.50 | 683.40 | 55 | +23.40(+3.55%) |
Dec 12, 2018 | 672.00 | 672.00 | 645.00 | 660.00 | 54 | -12.00(-1.79%) |
Dec 11, 2018 | 690.00 | 715.80 | 660.00 | 672.00 | 26 | -16.80(-2.44%) |
Dec 10, 2018 | 720.00 | 720.00 | 672.00 | 688.80 | 83 | +28.80(+4.36%) |
Dec 07, 2018 | 750.00 | 750.00 | 660.00 | 660.00 | 45 | -30.00(-4.35%) |
Dec 06, 2018 | 780.00 | 780.00 | 660.00 | 690.00 | 66 | -90.00(-11.54%) |
Dec 04, 2018 | 780.00 | 780.00 | 720.00 | 780.00 | 62 | +30.00(+4.00%) |
Dec 03, 2018 | 780.00 | 780.00 | 750.00 | 750.00 | 89 | +0.00(+0.00%) |
Nov 30, 2018 | 750.00 | 810.00 | 750.00 | 750.00 | 53 | -60.00(-7.41%) |
Nov 29, 2018 | 750.00 | 810.00 | 750.00 | 810.00 | 30 | +6.00(+0.75%) |
Nov 28, 2018 | 759.00 | 810.00 | 750.00 | 804.00 | 40 | -6.00(-0.74%) |
Nov 27, 2018 | 810.00 | 840.00 | 780.00 | 810.00 | 81 | +11.10(+1.39%) |
Nov 26, 2018 | 840.00 | 855.00 | 780.30 | 798.90 | 159 | +18.90(+2.42%) |
Nov 23, 2018 | 750.00 | 840.00 | 720.00 | 780.00 | 165 | +30.00(+4.00%) |
Nov 21, 2018 | 750.00 | 750.00 | 750.00 | 0 | +60.00(+8.70%) | |
Nov 20, 2018 | 750.00 | 750.00 | 660.00 | 690.00 | 62 | -30.00(-4.17%) |
Nov 19, 2018 | 750.00 | 750.00 | 630.00 | 720.00 | 103 | -30.00(-4.00%) |
Nov 16, 2018 | 750.00 | 810.00 | 720.00 | 750.00 | 46 | -30.00(-3.85%) |
Nov 15, 2018 | 780.00 | 870.00 | 720.00 | 780.00 | 143 | -60.00(-7.14%) |
Nov 14, 2018 | 870.00 | 870.00 | 780.00 | 840.00 | 49 | -9.00(-1.06%) |
Nov 13, 2018 | 810.00 | 905.10 | 780.00 | 849.00 | 77 | +9.00(+1.07%) |
Nov 12, 2018 | 840.00 | 900.00 | 780.00 | 840.00 | 53 | +24.00(+2.94%) |
Nov 09, 2018 | 810.00 | 915.00 | 780.00 | 816.00 | 105 | +28.50(+3.62%) |
Nov 08, 2018 | 840.00 | 870.00 | 781.50 | 787.50 | 45 | -22.50(-2.78%) |
Nov 07, 2018 | 810.00 | 840.00 | 780.00 | 810.00 | 78 | -84.30(-9.43%) |
Nov 06, 2018 | 900.00 | 934.50 | 789.00 | 894.30 | 97 | -65.70(-6.84%) |