Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 584.00 | 620.00 | 580.00 | 604.00 | 268 | +8.00(+1.34%) |
May 30, 2019 | 584.00 | 600.00 | 564.00 | 596.00 | 278 | +8.00(+1.36%) |
May 29, 2019 | 608.00 | 617.08 | 572.00 | 588.00 | 586 | -28.00(-4.55%) |
May 28, 2019 | 628.00 | 628.00 | 612.00 | 616.00 | 142 | -12.00(-1.91%) |
May 24, 2019 | 640.00 | 640.00 | 600.00 | 628.00 | 262 | -4.00(-0.63%) |
May 23, 2019 | 600.00 | 632.00 | 592.00 | 632.00 | 420 | +29.00(+4.81%) |
May 22, 2019 | 600.00 | 632.96 | 596.00 | 603.00 | 376 | +3.00(+0.50%) |
May 21, 2019 | 644.00 | 656.00 | 592.00 | 600.00 | 757 | -48.00(-7.41%) |
May 20, 2019 | 692.00 | 692.00 | 640.00 | 648.00 | 578 | -32.00(-4.71%) |
May 17, 2019 | 720.00 | 720.00 | 660.00 | 680.00 | 734 | +12.00(+1.80%) |
May 16, 2019 | 600.00 | 676.00 | 592.00 | 668.00 | 1,803 | +0.00(+0.00%) |
May 15, 2019 | 660.00 | 668.00 | 648.00 | 668.00 | 964 | -4.00(-0.60%) |
May 14, 2019 | 680.00 | 688.00 | 644.00 | 672.00 | 579 | -4.00(-0.59%) |
May 13, 2019 | 668.00 | 680.00 | 648.00 | 676.00 | 588 | +8.00(+1.20%) |
May 10, 2019 | 704.00 | 712.00 | 632.00 | 668.00 | 1,395 | -35.84(-5.09%) |
May 09, 2019 | 740.00 | 740.00 | 696.00 | 703.84 | 839 | -28.16(-3.85%) |
May 08, 2019 | 760.00 | 760.00 | 724.00 | 732.00 | 709 | -20.00(-2.66%) |
May 07, 2019 | 744.00 | 780.00 | 720.00 | 752.00 | 1,800 | +20.00(+2.73%) |
May 06, 2019 | 740.00 | 740.00 | 684.00 | 732.00 | 1,020 | +4.00(+0.55%) |
May 03, 2019 | 732.00 | 740.00 | 708.00 | 728.00 | 1,005 | +20.00(+2.82%) |
May 02, 2019 | 728.00 | 728.00 | 704.00 | 708.00 | 716 | -8.00(-1.12%) |
May 01, 2019 | 692.00 | 720.00 | 676.00 | 716.00 | 1,341 | +44.00(+6.55%) |
Apr 30, 2019 | 664.00 | 680.00 | 660.00 | 672.00 | 541 | +0.00(+0.00%) |
Apr 29, 2019 | 664.00 | 700.00 | 656.00 | 672.00 | 1,387 | +24.00(+3.70%) |
Apr 26, 2019 | 608.00 | 648.00 | 592.00 | 648.00 | 893 | +44.00(+7.28%) |
Apr 25, 2019 | 600.00 | 616.00 | 592.00 | 604.00 | 322 | +16.00(+2.72%) |
Apr 24, 2019 | 604.00 | 620.00 | 584.00 | 588.00 | 480 | -16.00(-2.65%) |
Apr 23, 2019 | 632.00 | 632.00 | 580.00 | 604.00 | 677 | -4.00(-0.66%) |
Apr 22, 2019 | 580.00 | 632.00 | 580.00 | 608.00 | 1,156 | +28.00(+4.83%) |
Apr 18, 2019 | 596.00 | 596.00 | 560.00 | 580.00 | 307 | +16.00(+2.84%) |
Apr 17, 2019 | 580.00 | 592.00 | 552.00 | 564.00 | 557 | -4.00(-0.70%) |
Apr 16, 2019 | 532.00 | 604.00 | 532.00 | 568.00 | 1,701 | +24.00(+4.41%) |
Apr 15, 2019 | 496.00 | 548.00 | 488.00 | 544.00 | 1,187 | +60.00(+12.40%) |
Apr 12, 2019 | 476.00 | 488.00 | 476.00 | 484.00 | 262 | +8.00(+1.68%) |
Apr 11, 2019 | 460.00 | 496.00 | 459.88 | 476.00 | 394 | +16.00(+3.48%) |
Apr 10, 2019 | 456.00 | 472.00 | 448.00 | 460.00 | 504 | +0.00(+0.00%) |
Apr 09, 2019 | 464.00 | 472.00 | 452.00 | 460.00 | 368 | +4.00(+0.88%) |
Apr 08, 2019 | 456.00 | 488.00 | 456.00 | 456.00 | 260 | -13.68(-2.91%) |
Apr 05, 2019 | 484.00 | 495.48 | 448.00 | 469.68 | 553 | -14.32(-2.96%) |
Apr 04, 2019 | 492.00 | 512.00 | 480.00 | 484.00 | 294 | +0.00(+0.00%) |
Apr 03, 2019 | 460.00 | 544.00 | 460.00 | 484.00 | 1,195 | +36.00(+8.04%) |
Apr 02, 2019 | 492.00 | 492.00 | 444.00 | 448.00 | 1,386 | -40.00(-8.20%) |
Apr 01, 2019 | 516.00 | 516.00 | 480.00 | 488.00 | 479 | +0.00(+0.00%) |
Mar 29, 2019 | 488.00 | 536.00 | 464.00 | 488.00 | 2,109 | -32.00(-6.15%) |
Mar 28, 2019 | 552.00 | 620.00 | 536.00 | 520.00 | 3,439 | -24.00(-4.41%) |
Mar 27, 2019 | 512.00 | 551.04 | 500.00 | 544.00 | 1,093 | +32.00(+6.25%) |
Mar 26, 2019 | 556.00 | 556.00 | 476.00 | 512.00 | 1,830 | -32.00(-5.88%) |
Mar 25, 2019 | 496.00 | 568.00 | 492.00 | 544.00 | 3,111 | +52.00(+10.57%) |
Mar 22, 2019 | 500.00 | 508.00 | 484.00 | 492.00 | 776 | +16.00(+3.36%) |
Mar 21, 2019 | 464.00 | 508.00 | 464.00 | 476.00 | 1,638 | +16.00(+3.48%) |
Mar 20, 2019 | 444.00 | 472.00 | 444.00 | 460.00 | 791 | +28.00(+6.48%) |
Mar 19, 2019 | 448.00 | 476.00 | 432.00 | 432.00 | 1,147 | +0.00(+0.00%) |
Mar 18, 2019 | 452.00 | 472.00 | 432.00 | 432.00 | 773 | -16.00(-3.57%) |
Mar 15, 2019 | 472.00 | 476.00 | 444.00 | 448.00 | 699 | -24.00(-5.08%) |
Mar 14, 2019 | 460.00 | 488.00 | 444.00 | 472.00 | 897 | +16.00(+3.51%) |
Mar 13, 2019 | 400.00 | 464.00 | 400.00 | 456.00 | 1,509 | +40.00(+9.62%) |
Mar 12, 2019 | 379.92 | 440.00 | 358.04 | 416.00 | 2,314 | +8.00(+1.96%) |
Mar 11, 2019 | 456.00 | 468.00 | 392.00 | 408.00 | 2,502 | -28.00(-6.42%) |
Mar 08, 2019 | 432.00 | 440.00 | 412.00 | 436.00 | 488 | +4.00(+0.93%) |
Mar 07, 2019 | 420.00 | 456.00 | 396.00 | 432.00 | 2,089 | -8.00(-1.82%) |
Mar 06, 2019 | 368.00 | 452.00 | 360.00 | 440.00 | 2,971 | +72.48(+19.72%) |
Mar 05, 2019 | 364.00 | 368.00 | 348.80 | 367.52 | 215 | +11.52(+3.24%) |
Mar 04, 2019 | 368.00 | 369.92 | 354.00 | 356.00 | 303 | -14.00(-3.78%) |