Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 336.00 | 344.00 | 300.00 | 322.00 | 1,334 | -20.00(-5.85%) |
May 30, 2019 | 356.00 | 370.00 | 330.00 | 342.00 | 1,239 | -16.00(-4.47%) |
May 29, 2019 | 362.00 | 364.00 | 350.00 | 358.00 | 952 | -8.00(-2.19%) |
May 28, 2019 | 374.00 | 378.00 | 364.00 | 366.00 | 530 | -12.00(-3.17%) |
May 24, 2019 | 380.00 | 394.00 | 370.00 | 378.00 | 431 | +4.00(+1.07%) |
May 23, 2019 | 400.00 | 400.00 | 368.00 | 374.00 | 1,169 | -24.00(-6.03%) |
May 22, 2019 | 380.00 | 400.00 | 376.00 | 398.00 | 897 | +16.00(+4.19%) |
May 21, 2019 | 368.00 | 384.00 | 360.00 | 382.00 | 1,165 | +22.00(+6.11%) |
May 20, 2019 | 380.00 | 382.00 | 354.00 | 360.00 | 1,565 | -20.00(-5.26%) |
May 17, 2019 | 386.00 | 386.00 | 358.00 | 380.00 | 2,573 | -6.00(-1.55%) |
May 16, 2019 | 412.00 | 414.00 | 382.00 | 386.00 | 2,483 | -30.00(-7.21%) |
May 15, 2019 | 420.00 | 434.00 | 392.00 | 416.00 | 3,272 | -18.00(-4.15%) |
May 14, 2019 | 480.00 | 522.00 | 410.00 | 434.00 | 28,838 | -12.00(-2.69%) |
May 13, 2019 | 432.00 | 456.00 | 422.00 | 446.00 | 949 | +4.00(+0.90%) |
May 10, 2019 | 464.00 | 466.00 | 436.00 | 442.00 | 1,122 | -4.00(-0.90%) |
May 09, 2019 | 452.00 | 462.00 | 444.00 | 446.00 | 1,241 | -18.00(-3.88%) |
May 08, 2019 | 456.00 | 466.00 | 446.00 | 464.00 | 683 | +10.00(+2.20%) |
May 07, 2019 | 478.00 | 480.00 | 434.00 | 454.00 | 3,013 | -10.00(-2.16%) |
May 06, 2019 | 442.00 | 474.00 | 418.00 | 464.00 | 2,319 | +16.00(+3.57%) |
May 03, 2019 | 422.00 | 493.98 | 422.00 | 448.00 | 3,858 | +30.00(+7.18%) |
May 02, 2019 | 406.00 | 426.00 | 406.00 | 418.00 | 1,123 | +12.00(+2.96%) |
May 01, 2019 | 416.00 | 418.00 | 396.00 | 406.00 | 847 | -4.00(-0.98%) |
Apr 30, 2019 | 388.00 | 420.00 | 386.00 | 410.00 | 2,166 | +21.60(+5.56%) |
Apr 29, 2019 | 400.00 | 400.00 | 386.00 | 388.40 | 1,276 | -7.60(-1.92%) |
Apr 26, 2019 | 394.00 | 402.00 | 380.00 | 396.00 | 641 | +2.00(+0.51%) |
Apr 25, 2019 | 400.00 | 406.00 | 386.00 | 394.00 | 815 | -4.00(-1.01%) |
Apr 24, 2019 | 392.00 | 410.00 | 384.00 | 398.00 | 1,647 | +16.00(+4.19%) |
Apr 23, 2019 | 398.00 | 400.00 | 368.00 | 382.00 | 2,779 | +8.00(+2.14%) |
Apr 22, 2019 | 368.00 | 384.00 | 358.00 | 374.00 | 1,285 | +8.00(+2.19%) |
Apr 18, 2019 | 410.00 | 410.00 | 360.00 | 366.00 | 2,286 | -34.00(-8.50%) |
Apr 17, 2019 | 416.00 | 428.00 | 400.00 | 400.00 | 2,080 | -14.00(-3.38%) |
Apr 16, 2019 | 398.00 | 414.00 | 394.00 | 414.00 | 1,891 | +18.00(+4.55%) |
Apr 15, 2019 | 396.00 | 404.00 | 384.00 | 396.00 | 1,046 | -4.00(-1.00%) |
Apr 12, 2019 | 392.00 | 410.22 | 390.00 | 400.00 | 1,639 | +10.00(+2.56%) |
Apr 11, 2019 | 374.00 | 398.00 | 360.00 | 390.00 | 1,707 | +18.00(+4.84%) |
Apr 10, 2019 | 384.00 | 386.00 | 352.00 | 372.00 | 1,953 | -14.00(-3.63%) |
Apr 09, 2019 | 390.00 | 390.00 | 380.00 | 386.00 | 775 | -2.00(-0.52%) |
Apr 08, 2019 | 386.00 | 390.00 | 374.00 | 388.00 | 1,501 | +6.00(+1.57%) |
Apr 05, 2019 | 360.00 | 382.00 | 356.00 | 382.00 | 1,846 | +22.00(+6.11%) |
Apr 04, 2019 | 370.00 | 376.00 | 354.00 | 360.00 | 1,313 | -6.00(-1.64%) |
Apr 03, 2019 | 354.00 | 400.00 | 350.00 | 366.00 | 5,382 | +22.00(+6.40%) |
Apr 02, 2019 | 338.00 | 346.00 | 330.00 | 344.00 | 1,270 | +8.00(+2.38%) |
Apr 01, 2019 | 340.00 | 350.00 | 320.00 | 336.00 | 1,045 | +2.00(+0.60%) |
Mar 29, 2019 | 346.00 | 348.00 | 330.00 | 334.00 | 1,861 | -12.00(-3.47%) |
Mar 28, 2019 | 336.00 | 368.00 | 326.00 | 346.00 | 1,918 | +8.00(+2.37%) |
Mar 27, 2019 | 336.00 | 344.00 | 310.00 | 338.00 | 2,285 | +16.00(+4.97%) |
Mar 26, 2019 | 324.00 | 334.00 | 320.00 | 322.00 | 1,140 | +2.00(+0.62%) |
Mar 25, 2019 | 360.00 | 360.00 | 308.00 | 320.00 | 3,473 | -38.00(-10.61%) |
Mar 22, 2019 | 374.00 | 390.00 | 346.00 | 358.00 | 3,691 | -22.00(-5.79%) |
Mar 21, 2019 | 396.00 | 416.00 | 372.00 | 380.00 | 3,407 | -26.00(-6.40%) |
Mar 20, 2019 | 390.00 | 436.00 | 360.00 | 406.00 | 13,000 | -2.00(-0.49%) |
Mar 19, 2019 | 412.00 | 506.00 | 370.00 | 408.00 | 52,932 | +64.00(+18.60%) |
Mar 18, 2019 | 308.00 | 354.00 | 304.00 | 344.00 | 4,611 | +42.00(+13.91%) |
Mar 15, 2019 | 316.00 | 316.00 | 282.00 | 302.00 | 2,134 | -18.00(-5.62%) |
Mar 14, 2019 | 334.00 | 338.00 | 312.00 | 320.00 | 2,086 | -8.00(-2.44%) |
Mar 13, 2019 | 316.00 | 338.00 | 310.00 | 328.00 | 5,229 | +10.00(+3.14%) |
Mar 12, 2019 | 284.00 | 326.00 | 274.00 | 318.00 | 5,860 | +30.00(+10.42%) |
Mar 11, 2019 | 280.00 | 292.00 | 260.00 | 288.00 | 3,659 | +6.00(+2.13%) |
Mar 08, 2019 | 300.00 | 316.00 | 280.00 | 282.00 | 7,769 | +2.00(+0.71%) |
Mar 07, 2019 | 306.00 | 310.00 | 260.00 | 280.00 | 10,988 | -4.00(-1.41%) |
Mar 06, 2019 | 320.00 | 380.00 | 260.00 | 284.00 | 97,062 | +64.00(+29.09%) |
Mar 05, 2019 | 218.00 | 226.00 | 210.00 | 220.00 | 438 | +8.00(+3.77%) |
Mar 04, 2019 | 236.00 | 246.00 | 200.00 | 212.00 | 2,175 | -20.00(-8.62%) |