Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 463.20 | 484.40 | 432.20 | 477.60 | 1,594 | +19.20(+4.19%) |
Apr 29, 2019 | 484.00 | 484.00 | 456.40 | 458.40 | 684 | -41.20(-8.25%) |
Apr 26, 2019 | 491.20 | 512.08 | 476.80 | 499.60 | 777 | +13.20(+2.71%) |
Apr 25, 2019 | 478.00 | 496.20 | 451.60 | 486.40 | 795 | +6.80(+1.42%) |
Apr 24, 2019 | 500.00 | 538.40 | 476.00 | 479.60 | 1,109 | -18.40(-3.69%) |
Apr 23, 2019 | 452.00 | 500.00 | 452.00 | 498.00 | 1,366 | +47.60(+10.57%) |
Apr 22, 2019 | 443.60 | 460.00 | 432.80 | 450.40 | 267 | +1.20(+0.27%) |
Apr 18, 2019 | 423.20 | 458.80 | 423.20 | 449.20 | 827 | +25.20(+5.94%) |
Apr 17, 2019 | 410.80 | 439.20 | 400.00 | 424.00 | 526 | +17.20(+4.23%) |
Apr 16, 2019 | 415.20 | 416.40 | 405.20 | 406.80 | 536 | -5.20(-1.26%) |
Apr 15, 2019 | 415.60 | 427.20 | 400.80 | 412.00 | 553 | -3.60(-0.87%) |
Apr 12, 2019 | 433.20 | 433.20 | 385.92 | 415.60 | 1,097 | -9.60(-2.26%) |
Apr 11, 2019 | 440.40 | 444.00 | 420.00 | 425.20 | 850 | -14.40(-3.28%) |
Apr 10, 2019 | 440.00 | 449.20 | 432.40 | 439.60 | 505 | -0.80(-0.18%) |
Apr 09, 2019 | 454.40 | 462.99 | 440.00 | 440.40 | 300 | -14.00(-3.08%) |
Apr 08, 2019 | 454.00 | 458.20 | 448.40 | 454.40 | 202 | -5.20(-1.13%) |
Apr 05, 2019 | 442.00 | 464.80 | 442.00 | 459.60 | 492 | +8.00(+1.77%) |
Apr 04, 2019 | 460.00 | 473.20 | 444.40 | 451.60 | 307 | -2.40(-0.53%) |
Apr 03, 2019 | 466.40 | 466.40 | 444.38 | 454.00 | 373 | -9.20(-1.99%) |
Apr 02, 2019 | 449.20 | 470.40 | 449.20 | 463.20 | 632 | +15.20(+3.39%) |
Apr 01, 2019 | 467.60 | 486.00 | 444.00 | 448.00 | 530 | -19.20(-4.11%) |
Mar 29, 2019 | 457.60 | 482.40 | 457.20 | 467.20 | 722 | +12.00(+2.64%) |
Mar 28, 2019 | 434.41 | 469.20 | 434.41 | 455.20 | 376 | +2.40(+0.53%) |
Mar 27, 2019 | 460.00 | 474.26 | 417.60 | 452.80 | 897 | -7.20(-1.57%) |
Mar 26, 2019 | 468.00 | 472.40 | 455.20 | 460.00 | 309 | +2.00(+0.44%) |
Mar 25, 2019 | 488.00 | 488.00 | 458.00 | 458.00 | 805 | -10.00(-2.14%) |
Mar 22, 2019 | 494.40 | 506.00 | 442.80 | 468.00 | 1,025 | -32.80(-6.55%) |
Mar 21, 2019 | 488.00 | 520.80 | 488.00 | 500.80 | 659 | +14.00(+2.88%) |
Mar 20, 2019 | 514.00 | 526.80 | 486.80 | 486.80 | 454 | -41.20(-7.80%) |
Mar 19, 2019 | 556.00 | 556.00 | 509.74 | 528.00 | 1,166 | -29.60(-5.31%) |
Mar 18, 2019 | 508.00 | 589.74 | 508.00 | 557.60 | 1,812 | +39.20(+7.56%) |
Mar 15, 2019 | 500.00 | 519.60 | 500.00 | 518.40 | 2,722 | +18.80(+3.76%) |
Mar 14, 2019 | 515.20 | 515.20 | 487.60 | 499.60 | 374 | -17.60(-3.40%) |
Mar 13, 2019 | 504.00 | 521.20 | 502.40 | 517.20 | 571 | +20.40(+4.11%) |
Mar 12, 2019 | 515.60 | 530.40 | 484.12 | 496.80 | 556 | -18.40(-3.57%) |
Mar 11, 2019 | 467.60 | 516.00 | 466.72 | 515.20 | 844 | +44.80(+9.52%) |
Mar 08, 2019 | 471.60 | 532.00 | 461.65 | 470.40 | 805 | +7.20(+1.55%) |
Mar 07, 2019 | 500.00 | 517.44 | 463.20 | 463.20 | 721 | -39.60(-7.88%) |
Mar 06, 2019 | 534.00 | 544.00 | 494.80 | 502.80 | 796 | -31.60(-5.91%) |
Mar 05, 2019 | 520.58 | 550.68 | 514.56 | 534.40 | 574 | +3.20(+0.60%) |
Mar 04, 2019 | 541.60 | 549.60 | 513.28 | 531.20 | 639 | -8.00(-1.48%) |
Mar 01, 2019 | 518.80 | 540.00 | 515.60 | 539.20 | 402 | +25.20(+4.90%) |
Feb 28, 2019 | 526.40 | 526.40 | 508.00 | 514.00 | 646 | -14.00(-2.65%) |
Feb 27, 2019 | 522.80 | 540.00 | 503.88 | 528.00 | 538 | +0.00(+0.00%) |
Feb 26, 2019 | 510.80 | 536.00 | 510.80 | 528.00 | 533 | +17.20(+3.37%) |
Feb 25, 2019 | 540.00 | 554.80 | 510.40 | 510.80 | 793 | -26.40(-4.91%) |
Feb 22, 2019 | 519.20 | 539.20 | 507.20 | 537.20 | 597 | +22.00(+4.27%) |
Feb 21, 2019 | 519.20 | 525.60 | 462.40 | 515.20 | 265 | -6.00(-1.15%) |
Feb 20, 2019 | 520.00 | 530.00 | 492.40 | 521.20 | 964 | +10.80(+2.12%) |
Feb 19, 2019 | 506.80 | 539.60 | 498.40 | 510.40 | 641 | +2.00(+0.39%) |
Feb 15, 2019 | 480.00 | 522.40 | 466.80 | 508.40 | 1,295 | +31.20(+6.54%) |
Feb 14, 2019 | 450.00 | 488.80 | 443.50 | 477.20 | 1,436 | +24.80(+5.48%) |
Feb 13, 2019 | 462.00 | 463.20 | 442.40 | 452.40 | 286 | -11.20(-2.42%) |
Feb 12, 2019 | 450.00 | 464.00 | 436.40 | 463.60 | 448 | +15.20(+3.39%) |
Feb 11, 2019 | 434.40 | 455.20 | 420.80 | 448.40 | 392 | +17.60(+4.09%) |
Feb 08, 2019 | 442.00 | 453.20 | 430.40 | 430.80 | 327 | -10.80(-2.45%) |
Feb 07, 2019 | 458.80 | 458.80 | 428.00 | 441.60 | 411 | -17.60(-3.83%) |
Feb 06, 2019 | 471.60 | 471.60 | 437.20 | 459.20 | 473 | -8.80(-1.88%) |
Feb 05, 2019 | 446.80 | 472.00 | 440.80 | 468.00 | 536 | +22.00(+4.93%) |
Feb 04, 2019 | 464.40 | 464.40 | 439.60 | 446.00 | 493 | -18.00(-3.88%) |