Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 318.00 | 321.00 | 303.00 | 309.00 | 3,178 | -15.00(-4.63%) |
Feb 27, 2019 | 339.00 | 354.00 | 318.00 | 324.00 | 15,999 | +12.00(+3.85%) |
Feb 26, 2019 | 315.00 | 315.00 | 306.00 | 312.00 | 1,751 | +9.00(+2.97%) |
Feb 25, 2019 | 309.00 | 312.00 | 300.00 | 303.00 | 2,325 | +3.00(+1.00%) |
Feb 22, 2019 | 309.00 | 315.00 | 300.00 | 300.00 | 2,440 | +0.00(+0.00%) |
Feb 21, 2019 | 309.00 | 315.00 | 300.00 | 300.00 | 3,344 | -6.00(-1.96%) |
Feb 20, 2019 | 303.00 | 318.00 | 294.00 | 306.00 | 7,012 | +3.00(+0.99%) |
Feb 19, 2019 | 306.00 | 306.00 | 294.00 | 303.00 | 4,005 | +0.00(+0.00%) |
Feb 15, 2019 | 300.00 | 312.00 | 297.00 | 303.00 | 2,831 | +3.00(+1.00%) |
Feb 14, 2019 | 309.00 | 309.00 | 297.00 | 300.00 | 4,217 | -12.00(-3.85%) |
Feb 13, 2019 | 309.00 | 315.00 | 291.00 | 312.00 | 4,967 | -3.00(-0.95%) |
Feb 12, 2019 | 330.00 | 330.00 | 306.00 | 315.00 | 3,436 | -7.50(-2.33%) |
Feb 11, 2019 | 336.00 | 339.00 | 315.00 | 322.50 | 4,294 | +1.50(+0.47%) |
Feb 08, 2019 | 342.00 | 342.00 | 300.00 | 321.00 | 29,132 | -288.00(-47.29%) |
Feb 07, 2019 | 660.00 | 687.00 | 576.00 | 609.00 | 13,324 | +45.00(+7.98%) |
Feb 06, 2019 | 558.00 | 582.00 | 540.00 | 564.00 | 1,378 | +6.00(+1.08%) |
Feb 05, 2019 | 570.00 | 588.00 | 546.00 | 558.00 | 1,543 | -15.00(-2.62%) |
Feb 04, 2019 | 594.00 | 597.00 | 573.00 | 573.00 | 1,389 | -24.00(-4.02%) |
Feb 01, 2019 | 600.00 | 615.00 | 573.00 | 597.00 | 2,692 | +6.00(+1.02%) |
Jan 31, 2019 | 570.00 | 615.00 | 543.00 | 591.00 | 3,610 | +27.03(+4.79%) |
Jan 30, 2019 | 561.00 | 615.00 | 528.00 | 563.97 | 4,906 | -0.03(-0.01%) |
Jan 29, 2019 | 615.00 | 630.00 | 513.00 | 564.00 | 9,102 | -69.00(-10.90%) |
Jan 28, 2019 | 660.00 | 750.00 | 621.00 | 633.00 | 34,243 | +51.00(+8.76%) |
Jan 25, 2019 | 606.00 | 699.00 | 573.00 | 582.00 | 14,834 | -30.00(-4.90%) |
Jan 24, 2019 | 573.00 | 684.00 | 540.00 | 612.00 | 24,311 | +36.00(+6.25%) |
Jan 23, 2019 | 588.00 | 606.00 | 513.00 | 576.00 | 5,140 | -9.00(-1.54%) |
Jan 22, 2019 | 651.00 | 660.00 | 549.00 | 585.00 | 5,286 | -102.00(-14.85%) |
Jan 18, 2019 | 690.00 | 828.00 | 663.00 | 687.00 | 20,825 | -222.00(-24.42%) |
Jan 17, 2019 | 702.00 | 1074 | 648.00 | 909.00 | 61,228 | +207.00(+29.49%) |
Jan 16, 2019 | 495.00 | 1116 | 489.00 | 702.00 | 71,155 | +201.00(+40.12%) |
Jan 15, 2019 | 570.00 | 765.00 | 477.00 | 501.00 | 14,133 | -159.00(-24.09%) |
Jan 14, 2019 | 279.00 | 897.00 | 270.00 | 660.00 | 14,592 | +385.50(+140.44%) |
Jan 11, 2019 | 264.30 | 280.50 | 264.00 | 274.50 | 667 | -1.26(-0.46%) |
Jan 10, 2019 | 273.00 | 276.00 | 261.00 | 275.76 | 507 | -0.24(-0.09%) |
Jan 09, 2019 | 276.00 | 282.00 | 258.00 | 276.00 | 1,476 | +1.56(+0.57%) |
Jan 08, 2019 | 264.00 | 279.00 | 255.00 | 274.44 | 1,656 | +17.91(+6.98%) |
Jan 07, 2019 | 288.00 | 289.50 | 252.03 | 256.53 | 1,185 | -30.27(-10.55%) |
Jan 04, 2019 | 286.50 | 297.00 | 273.00 | 286.80 | 468 | +2.49(+0.88%) |
Jan 03, 2019 | 300.00 | 300.00 | 273.00 | 284.31 | 508 | -9.69(-3.30%) |
Jan 02, 2019 | 264.00 | 309.00 | 250.80 | 294.00 | 1,443 | +36.00(+13.95%) |
Dec 31, 2018 | 264.00 | 264.00 | 240.00 | 258.00 | 794 | +12.00(+4.88%) |
Dec 28, 2018 | 264.00 | 264.00 | 235.50 | 246.00 | 1,351 | +9.00(+3.80%) |
Dec 27, 2018 | 264.00 | 264.00 | 234.00 | 237.00 | 842 | +3.00(+1.28%) |
Dec 26, 2018 | 258.00 | 264.00 | 231.00 | 234.00 | 934 | -23.10(-8.98%) |
Dec 24, 2018 | 274.50 | 274.50 | 243.00 | 257.10 | 730 | +17.10(+7.13%) |
Dec 21, 2018 | 255.00 | 267.00 | 231.00 | 240.00 | 1,194 | -10.80(-4.31%) |
Dec 20, 2018 | 224.70 | 267.75 | 210.00 | 250.80 | 2,910 | +10.80(+4.50%) |
Dec 19, 2018 | 279.00 | 285.00 | 228.00 | 240.00 | 11,221 | -102.00(-29.82%) |
Dec 18, 2018 | 300.00 | 447.00 | 294.00 | 342.00 | 78,933 | +136.32(+66.28%) |
Dec 17, 2018 | 237.00 | 243.00 | 197.40 | 205.68 | 1,009 | -40.32(-16.39%) |
Dec 14, 2018 | 228.00 | 252.00 | 216.00 | 246.00 | 1,179 | +15.00(+6.49%) |
Dec 13, 2018 | 252.15 | 276.00 | 226.50 | 231.00 | 730 | -21.51(-8.52%) |
Dec 12, 2018 | 252.00 | 285.00 | 252.00 | 252.51 | 518 | +1.11(+0.44%) |
Dec 11, 2018 | 285.00 | 291.00 | 240.30 | 251.40 | 1,066 | -33.60(-11.79%) |
Dec 10, 2018 | 309.00 | 309.00 | 283.56 | 285.00 | 831 | -24.00(-7.77%) |
Dec 07, 2018 | 330.00 | 333.00 | 300.00 | 309.00 | 664 | -27.00(-8.04%) |
Dec 06, 2018 | 342.00 | 354.00 | 330.00 | 336.00 | 351 | -6.00(-1.75%) |
Dec 04, 2018 | 315.00 | 375.00 | 309.00 | 342.00 | 1,272 | +21.00(+6.54%) |