Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 111.97 | 112.00 | 86.80 | 92.40 | 2,562 | -14.59(-13.64%) |
Apr 29, 2019 | 98.00 | 112.00 | 93.24 | 106.99 | 5,287 | +10.14(+10.47%) |
Apr 26, 2019 | 99.62 | 102.20 | 92.40 | 96.85 | 721 | -1.71(-1.73%) |
Apr 25, 2019 | 95.20 | 103.60 | 94.92 | 98.56 | 1,847 | +3.36(+3.53%) |
Apr 24, 2019 | 103.60 | 103.60 | 95.20 | 95.20 | 878 | -7.84(-7.61%) |
Apr 23, 2019 | 98.03 | 103.60 | 90.44 | 103.04 | 2,388 | +2.24(+2.22%) |
Apr 22, 2019 | 109.20 | 109.20 | 84.00 | 100.80 | 2,287 | -8.40(-7.69%) |
Apr 18, 2019 | 108.08 | 111.69 | 96.60 | 109.20 | 6,716 | -2.46(-2.21%) |
Apr 17, 2019 | 128.80 | 128.80 | 106.68 | 111.66 | 1,901 | -17.11(-13.29%) |
Apr 16, 2019 | 131.66 | 138.60 | 123.20 | 128.77 | 420 | -2.83(-2.15%) |
Apr 15, 2019 | 133.00 | 140.78 | 131.60 | 131.60 | 519 | -1.34(-1.01%) |
Apr 12, 2019 | 130.28 | 133.00 | 128.88 | 132.94 | 90 | +2.60(+2.00%) |
Apr 11, 2019 | 131.60 | 136.44 | 130.28 | 130.34 | 177 | -1.26(-0.96%) |
Apr 10, 2019 | 131.60 | 136.84 | 128.80 | 131.60 | 278 | -2.77(-2.06%) |
Apr 09, 2019 | 131.21 | 145.60 | 126.03 | 134.37 | 1,343 | +5.52(+4.28%) |
Apr 08, 2019 | 134.40 | 134.90 | 126.84 | 128.86 | 342 | +0.03(+0.02%) |
Apr 05, 2019 | 128.80 | 134.54 | 128.80 | 128.83 | 398 | +0.70(+0.55%) |
Apr 04, 2019 | 141.40 | 145.60 | 123.20 | 128.13 | 531 | -9.63(-6.99%) |
Apr 03, 2019 | 150.92 | 150.92 | 134.40 | 137.76 | 744 | -9.83(-6.66%) |
Apr 02, 2019 | 149.80 | 151.20 | 144.20 | 147.59 | 167 | -3.33(-2.21%) |
Apr 01, 2019 | 144.20 | 150.92 | 144.20 | 150.92 | 210 | +10.92(+7.80%) |
Mar 29, 2019 | 142.80 | 146.41 | 140.00 | 140.00 | 236 | -1.09(-0.77%) |
Mar 28, 2019 | 149.46 | 149.46 | 141.09 | 141.09 | 375 | -8.37(-5.60%) |
Mar 27, 2019 | 144.45 | 149.46 | 144.20 | 149.46 | 239 | +6.66(+4.67%) |
Mar 26, 2019 | 154.00 | 162.40 | 140.00 | 142.80 | 339 | -8.99(-5.92%) |
Mar 25, 2019 | 154.00 | 167.97 | 148.71 | 151.79 | 268 | -1.46(-0.95%) |
Mar 22, 2019 | 158.20 | 160.38 | 142.80 | 153.24 | 292 | -3.70(-2.36%) |
Mar 21, 2019 | 159.66 | 168.00 | 156.80 | 156.94 | 427 | -2.72(-1.70%) |
Mar 20, 2019 | 159.99 | 166.29 | 159.60 | 159.66 | 75 | -6.78(-4.07%) |
Mar 19, 2019 | 171.98 | 176.40 | 156.80 | 166.43 | 533 | -9.97(-5.65%) |
Mar 18, 2019 | 168.00 | 176.40 | 162.40 | 176.40 | 284 | +7.56(+4.48%) |
Mar 15, 2019 | 175.84 | 176.40 | 168.84 | 168.84 | 251 | -7.20(-4.09%) |
Mar 14, 2019 | 176.43 | 176.96 | 168.14 | 176.04 | 212 | +1.20(+0.69%) |
Mar 13, 2019 | 176.40 | 181.72 | 168.00 | 174.83 | 516 | +4.03(+2.36%) |
Mar 12, 2019 | 182.00 | 196.00 | 170.80 | 170.80 | 2,563 | +5.60(+3.39%) |
Mar 11, 2019 | 168.00 | 170.80 | 156.80 | 165.20 | 377 | -2.80(-1.67%) |
Mar 08, 2019 | 154.00 | 168.00 | 152.60 | 168.00 | 217 | +14.00(+9.09%) |
Mar 07, 2019 | 154.00 | 162.01 | 151.20 | 154.00 | 224 | -3.39(-2.15%) |
Mar 06, 2019 | 162.40 | 170.77 | 147.56 | 157.39 | 246 | -5.01(-3.09%) |
Mar 05, 2019 | 156.80 | 162.40 | 145.77 | 162.40 | 263 | +5.54(+3.53%) |
Mar 04, 2019 | 173.04 | 173.57 | 140.76 | 156.86 | 676 | -11.14(-6.63%) |
Mar 01, 2019 | 168.00 | 172.20 | 165.20 | 168.00 | 247 | +2.80(+1.69%) |
Feb 28, 2019 | 168.00 | 173.60 | 162.40 | 165.20 | 558 | -2.10(-1.26%) |
Feb 27, 2019 | 171.08 | 174.83 | 162.40 | 167.30 | 732 | -5.74(-3.32%) |
Feb 26, 2019 | 180.96 | 183.57 | 173.04 | 173.04 | 335 | -5.60(-3.13%) |
Feb 25, 2019 | 205.80 | 207.20 | 168.00 | 178.64 | 1,635 | -17.36(-8.86%) |
Feb 22, 2019 | 212.80 | 212.80 | 190.40 | 196.00 | 562 | -8.40(-4.11%) |
Feb 21, 2019 | 218.40 | 218.40 | 198.80 | 204.40 | 614 | -7.73(-3.64%) |
Feb 20, 2019 | 240.80 | 240.80 | 201.60 | 212.13 | 1,948 | -23.07(-9.81%) |
Feb 19, 2019 | 238.00 | 243.60 | 231.00 | 235.20 | 391 | -2.80(-1.18%) |
Feb 15, 2019 | 243.60 | 243.60 | 235.20 | 238.00 | 532 | +5.57(+2.40%) |
Feb 14, 2019 | 260.40 | 268.69 | 224.17 | 232.43 | 833 | -22.37(-8.78%) |
Feb 13, 2019 | 260.40 | 277.20 | 249.20 | 254.80 | 2,044 | +5.63(+2.26%) |
Feb 12, 2019 | 240.80 | 260.40 | 236.35 | 249.17 | 956 | +15.60(+6.68%) |
Feb 11, 2019 | 238.00 | 238.00 | 227.50 | 233.58 | 383 | +6.78(+2.99%) |
Feb 08, 2019 | 229.60 | 238.00 | 224.00 | 226.80 | 527 | +0.00(+0.00%) |
Feb 07, 2019 | 238.00 | 260.40 | 221.20 | 226.80 | 2,231 | -33.57(-12.89%) |
Feb 06, 2019 | 215.60 | 282.80 | 210.00 | 260.37 | 4,174 | +53.17(+25.66%) |
Feb 05, 2019 | 215.60 | 215.60 | 187.60 | 207.20 | 328 | -1.40(-0.67%) |
Feb 04, 2019 | 207.26 | 215.57 | 201.60 | 208.60 | 463 | +9.80(+4.93%) |