Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2019 | 424.00 | 424.00 | 392.00 | 392.00 | 465 | -7.04(-1.76%) |
Jan 31, 2019 | 400.00 | 414.00 | 392.00 | 399.04 | 322 | -2.56(-0.64%) |
Jan 30, 2019 | 408.00 | 416.00 | 385.68 | 401.60 | 442 | -6.40(-1.57%) |
Jan 29, 2019 | 412.48 | 414.48 | 384.00 | 408.00 | 639 | -4.40(-1.07%) |
Jan 28, 2019 | 416.00 | 422.16 | 368.00 | 412.40 | 731 | -3.60(-0.87%) |
Jan 25, 2019 | 400.00 | 424.00 | 400.00 | 416.00 | 710 | +0.00(+0.00%) |
Jan 24, 2019 | 400.00 | 424.00 | 400.00 | 416.00 | 731 | +0.00(+0.00%) |
Jan 23, 2019 | 432.00 | 440.00 | 408.00 | 416.00 | 667 | -24.00(-5.45%) |
Jan 22, 2019 | 400.00 | 448.00 | 392.00 | 440.00 | 1,367 | +0.00(+0.00%) |
Jan 18, 2019 | 464.00 | 464.00 | 424.00 | 440.00 | 1,047 | +0.00(+0.00%) |
Jan 17, 2019 | 504.00 | 512.00 | 336.00 | 440.00 | 2,475 | -27.20(-5.82%) |
Jan 16, 2019 | 431.92 | 474.40 | 410.00 | 467.20 | 2,042 | +42.80(+10.08%) |
Jan 15, 2019 | 488.48 | 489.44 | 408.00 | 424.40 | 2,186 | -55.60(-11.58%) |
Jan 14, 2019 | 504.00 | 528.00 | 472.00 | 480.00 | 5,463 | -8.00(-1.64%) |
Jan 11, 2019 | 468.00 | 509.60 | 456.00 | 488.00 | 7,124 | +37.44(+8.31%) |
Jan 10, 2019 | 492.00 | 494.96 | 438.48 | 450.56 | 2,457 | -53.44(-10.60%) |
Jan 09, 2019 | 568.00 | 568.00 | 472.00 | 504.00 | 2,526 | -42.40(-7.76%) |
Jan 08, 2019 | 752.00 | 752.00 | 464.40 | 546.40 | 4,941 | -149.60(-21.49%) |
Jan 07, 2019 | 1536 | 1536 | 664.00 | 696.00 | 4,884 | -856.00(-55.15%) |
Jan 04, 2019 | 1432 | 1584 | 1376 | 1552 | 272 | +136.00(+9.60%) |
Jan 03, 2019 | 1432 | 1496 | 1312 | 1416 | 232 | -8.00(-0.56%) |
Jan 02, 2019 | 1216 | 1432 | 1152 | 1424 | 231 | +200.00(+16.34%) |
Dec 31, 2018 | 1152 | 1296 | 1152 | 1224 | 151 | +72.00(+6.25%) |
Dec 28, 2018 | 1096 | 1208 | 1096 | 1152 | 66 | +64.00(+5.88%) |
Dec 27, 2018 | 1112 | 1132 | 1056 | 1088 | 201 | -40.00(-3.55%) |
Dec 26, 2018 | 1144 | 1144 | 1096 | 1128 | 209 | -24.00(-2.08%) |
Dec 24, 2018 | 1176 | 1232 | 1128 | 1152 | 60 | -64.00(-5.26%) |
Dec 21, 2018 | 1184 | 1256 | 1080 | 1216 | 441 | +16.00(+1.33%) |
Dec 20, 2018 | 1216 | 1224 | 1120 | 1200 | 315 | -8.00(-0.66%) |
Dec 19, 2018 | 1280 | 1384 | 1200 | 1208 | 247 | -40.00(-3.21%) |
Dec 18, 2018 | 1600 | 1648 | 1043 | 1248 | 1,350 | -336.00(-21.21%) |
Dec 17, 2018 | 1640 | 1744 | 1576 | 1584 | 232 | -80.00(-4.81%) |
Dec 14, 2018 | 1648 | 1712 | 1640 | 1664 | 368 | +24.00(+1.46%) |
Dec 13, 2018 | 1664 | 1736 | 1618 | 1640 | 146 | -8.00(-0.49%) |
Dec 12, 2018 | 1640 | 1704 | 1592 | 1648 | 277 | +32.00(+1.98%) |
Dec 11, 2018 | 1696 | 1720 | 1576 | 1616 | 253 | -32.00(-1.94%) |
Dec 10, 2018 | 1712 | 1760 | 1616 | 1648 | 363 | -72.00(-4.19%) |
Dec 07, 2018 | 1664 | 1832 | 1640 | 1720 | 487 | +56.00(+3.37%) |
Dec 06, 2018 | 1896 | 1954 | 1664 | 1664 | 1,254 | -312.00(-15.79%) |
Dec 04, 2018 | 1824 | 2072 | 1760 | 1976 | 2,214 | +160.00(+8.81%) |