Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 162.00 | 162.00 | 153.00 | 156.00 | 563 | -5.73(-3.54%) |
May 30, 2019 | 155.19 | 162.00 | 153.00 | 161.73 | 471 | +5.73(+3.67%) |
May 29, 2019 | 156.00 | 162.00 | 150.00 | 156.00 | 1,562 | +2.16(+1.40%) |
May 28, 2019 | 156.00 | 161.13 | 153.03 | 153.84 | 480 | -2.16(-1.38%) |
May 24, 2019 | 161.67 | 161.67 | 150.00 | 156.00 | 716 | -0.78(-0.50%) |
May 23, 2019 | 159.00 | 162.00 | 154.20 | 156.78 | 820 | -5.34(-3.29%) |
May 22, 2019 | 162.03 | 165.00 | 155.40 | 162.12 | 784 | -2.85(-1.73%) |
May 21, 2019 | 147.00 | 165.00 | 147.00 | 164.97 | 2,324 | +7.62(+4.84%) |
May 20, 2019 | 150.72 | 159.84 | 150.00 | 157.35 | 871 | +5.70(+3.76%) |
May 17, 2019 | 162.42 | 165.00 | 147.60 | 151.65 | 1,382 | -4.50(-2.88%) |
May 16, 2019 | 167.10 | 167.10 | 153.03 | 156.15 | 730 | -8.34(-5.07%) |
May 15, 2019 | 153.00 | 164.49 | 148.83 | 164.49 | 1,006 | +13.38(+8.85%) |
May 14, 2019 | 156.00 | 158.43 | 148.50 | 151.11 | 1,037 | +2.16(+1.45%) |
May 13, 2019 | 174.00 | 174.00 | 148.50 | 148.95 | 1,798 | -12.30(-7.63%) |
May 10, 2019 | 167.55 | 168.00 | 160.50 | 161.25 | 991 | -4.89(-2.94%) |
May 09, 2019 | 165.00 | 171.66 | 162.00 | 166.14 | 971 | -1.86(-1.11%) |
May 08, 2019 | 165.00 | 170.37 | 164.67 | 168.00 | 521 | +3.87(+2.36%) |
May 07, 2019 | 164.16 | 169.50 | 162.00 | 164.13 | 973 | -0.87(-0.53%) |
May 06, 2019 | 174.00 | 176.88 | 162.30 | 165.00 | 1,375 | -4.92(-2.90%) |
May 03, 2019 | 171.00 | 171.00 | 162.00 | 169.92 | 1,732 | +3.12(+1.87%) |
May 02, 2019 | 180.00 | 184.50 | 165.00 | 166.80 | 1,198 | -9.30(-5.28%) |
May 01, 2019 | 177.00 | 180.00 | 168.03 | 176.10 | 1,406 | +5.16(+3.02%) |
Apr 30, 2019 | 165.87 | 174.00 | 161.52 | 170.94 | 1,433 | +1.23(+0.72%) |
Apr 29, 2019 | 156.00 | 174.51 | 153.00 | 169.71 | 1,357 | +4.05(+2.44%) |
Apr 26, 2019 | 171.00 | 174.00 | 163.98 | 165.66 | 1,424 | -7.17(-4.15%) |
Apr 25, 2019 | 183.00 | 184.20 | 153.00 | 172.83 | 2,789 | -4.68(-2.64%) |
Apr 24, 2019 | 174.06 | 178.65 | 168.63 | 177.51 | 1,402 | +4.32(+2.49%) |
Apr 23, 2019 | 176.91 | 177.00 | 161.73 | 173.19 | 1,636 | +1.95(+1.14%) |
Apr 22, 2019 | 168.00 | 174.36 | 160.17 | 171.24 | 2,902 | +10.83(+6.75%) |
Apr 18, 2019 | 155.52 | 168.00 | 153.57 | 160.41 | 1,752 | +6.87(+4.47%) |
Apr 17, 2019 | 157.59 | 157.59 | 150.60 | 153.54 | 956 | +0.15(+0.10%) |
Apr 16, 2019 | 156.00 | 158.76 | 149.10 | 153.39 | 1,006 | +3.39(+2.26%) |
Apr 15, 2019 | 152.22 | 158.82 | 147.00 | 150.00 | 1,523 | -3.00(-1.96%) |
Apr 12, 2019 | 154.50 | 162.36 | 150.00 | 153.00 | 1,929 | +2.01(+1.33%) |
Apr 11, 2019 | 160.41 | 160.41 | 150.00 | 150.99 | 965 | -3.78(-2.44%) |
Apr 10, 2019 | 153.00 | 157.50 | 151.50 | 154.77 | 1,180 | +0.78(+0.51%) |
Apr 09, 2019 | 156.30 | 158.01 | 153.39 | 153.99 | 965 | -1.44(-0.93%) |
Apr 08, 2019 | 159.00 | 162.03 | 154.50 | 155.43 | 1,316 | -3.36(-2.12%) |
Apr 05, 2019 | 158.04 | 163.50 | 157.20 | 158.79 | 711 | -5.01(-3.06%) |
Apr 04, 2019 | 156.00 | 164.28 | 153.00 | 163.80 | 1,634 | +10.80(+7.06%) |
Apr 03, 2019 | 160.35 | 165.51 | 150.00 | 153.00 | 2,137 | -8.73(-5.40%) |
Apr 02, 2019 | 166.05 | 166.05 | 160.35 | 161.73 | 1,514 | -5.16(-3.09%) |
Apr 01, 2019 | 172.68 | 173.40 | 163.80 | 166.89 | 1,056 | -1.71(-1.01%) |
Mar 29, 2019 | 170.88 | 177.00 | 162.75 | 168.60 | 1,527 | -4.50(-2.60%) |
Mar 28, 2019 | 177.00 | 182.34 | 168.00 | 173.10 | 883 | -1.38(-0.79%) |
Mar 27, 2019 | 183.57 | 183.57 | 166.23 | 174.48 | 1,146 | +6.03(+3.58%) |
Mar 26, 2019 | 167.04 | 174.00 | 165.00 | 168.45 | 1,028 | +2.25(+1.35%) |
Mar 25, 2019 | 162.33 | 170.37 | 162.33 | 166.20 | 1,669 | -4.80(-2.81%) |
Mar 22, 2019 | 183.00 | 183.00 | 166.50 | 171.00 | 1,814 | -10.83(-5.96%) |
Mar 21, 2019 | 186.15 | 186.15 | 180.00 | 181.83 | 1,312 | -3.42(-1.85%) |
Mar 20, 2019 | 186.00 | 188.97 | 180.90 | 185.25 | 876 | -0.45(-0.24%) |
Mar 19, 2019 | 195.00 | 197.94 | 183.00 | 185.70 | 3,021 | -15.30(-7.61%) |
Mar 18, 2019 | 195.00 | 204.00 | 195.00 | 201.00 | 1,260 | -3.00(-1.47%) |
Mar 15, 2019 | 195.60 | 204.00 | 191.94 | 204.00 | 2,599 | +7.50(+3.82%) |
Mar 14, 2019 | 191.40 | 200.70 | 189.00 | 196.50 | 694 | +5.16(+2.70%) |
Mar 13, 2019 | 189.03 | 193.44 | 184.50 | 191.34 | 610 | +3.54(+1.88%) |
Mar 12, 2019 | 191.01 | 194.97 | 183.18 | 187.80 | 555 | +1.80(+0.97%) |
Mar 11, 2019 | 186.00 | 189.00 | 183.00 | 186.00 | 977 | +2.22(+1.21%) |
Mar 08, 2019 | 192.06 | 195.84 | 183.30 | 183.78 | 1,062 | -8.22(-4.28%) |
Mar 07, 2019 | 207.00 | 210.00 | 192.00 | 192.00 | 2,199 | -9.00(-4.48%) |
Mar 06, 2019 | 222.00 | 222.00 | 198.00 | 201.00 | 2,582 | +5.10(+2.60%) |
Mar 05, 2019 | 210.00 | 210.00 | 195.00 | 195.90 | 2,394 | -9.48(-4.62%) |
Mar 04, 2019 | 193.80 | 209.97 | 187.50 | 205.38 | 2,383 | +7.38(+3.73%) |