Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 147.50 | 149.00 | 131.45 | 137.50 | 9,993 | -16.00(-10.42%) |
Oct 30, 2019 | 182.50 | 185.00 | 147.50 | 153.50 | 11,905 | -33.00(-17.69%) |
Oct 29, 2019 | 200.00 | 229.59 | 181.50 | 186.50 | 16,647 | -52.25(-21.88%) |
Oct 28, 2019 | 226.00 | 250.00 | 216.25 | 238.75 | 3,129 | +19.50(+8.89%) |
Oct 25, 2019 | 225.00 | 232.25 | 200.00 | 219.25 | 3,210 | -38.75(-15.02%) |
Oct 24, 2019 | 249.75 | 265.00 | 242.50 | 258.00 | 2,318 | +3.00(+1.18%) |
Oct 23, 2019 | 270.00 | 270.00 | 225.25 | 255.00 | 3,776 | -15.00(-5.56%) |
Oct 22, 2019 | 297.50 | 297.50 | 267.50 | 270.00 | 2,208 | -21.25(-7.30%) |
Oct 21, 2019 | 302.00 | 308.75 | 277.50 | 291.25 | 2,334 | -12.00(-3.96%) |
Oct 18, 2019 | 312.50 | 312.50 | 295.00 | 303.25 | 1,406 | -2.00(-0.66%) |
Oct 17, 2019 | 318.75 | 318.75 | 300.00 | 305.25 | 1,986 | -6.75(-2.16%) |
Oct 16, 2019 | 325.00 | 325.25 | 302.75 | 312.00 | 2,723 | -18.25(-5.53%) |
Oct 15, 2019 | 375.00 | 375.00 | 320.00 | 330.25 | 4,800 | -27.75(-7.75%) |
Oct 14, 2019 | 343.75 | 380.00 | 332.50 | 358.00 | 8,536 | +25.50(+7.67%) |
Oct 11, 2019 | 336.25 | 337.50 | 324.75 | 332.50 | 2,047 | +1.00(+0.30%) |
Oct 10, 2019 | 325.00 | 343.75 | 322.50 | 331.50 | 2,557 | +6.50(+2.00%) |
Oct 09, 2019 | 348.75 | 348.75 | 320.00 | 325.00 | 2,101 | -21.50(-6.20%) |
Oct 08, 2019 | 375.00 | 380.00 | 334.00 | 346.50 | 2,766 | -26.00(-6.98%) |
Oct 07, 2019 | 422.50 | 424.50 | 362.50 | 372.50 | 1,922 | -15.50(-3.99%) |
Oct 04, 2019 | 350.00 | 440.00 | 337.50 | 388.00 | 4,886 | +31.25(+8.76%) |
Oct 03, 2019 | 372.25 | 372.25 | 342.50 | 356.75 | 1,375 | +2.00(+0.56%) |
Oct 02, 2019 | 392.50 | 393.75 | 365.00 | 354.75 | 1,296 | -39.00(-9.90%) |
Oct 01, 2019 | 411.25 | 411.25 | 356.25 | 393.75 | 1,547 | -14.50(-3.55%) |
Sep 30, 2019 | 425.00 | 432.50 | 400.00 | 408.25 | 1,474 | -22.50(-5.22%) |
Sep 27, 2019 | 450.00 | 450.00 | 413.75 | 430.75 | 1,401 | -16.75(-3.74%) |
Sep 26, 2019 | 462.50 | 467.50 | 426.25 | 447.50 | 906 | +2.75(+0.62%) |
Sep 25, 2019 | 475.00 | 477.00 | 424.50 | 444.75 | 1,627 | -36.25(-7.54%) |
Sep 24, 2019 | 502.50 | 502.50 | 450.25 | 481.00 | 1,379 | -19.50(-3.90%) |
Sep 23, 2019 | 500.00 | 512.50 | 490.00 | 500.50 | 1,722 | +0.50(+0.10%) |
Sep 20, 2019 | 516.25 | 516.25 | 487.50 | 500.00 | 1,222 | -12.00(-2.34%) |
Sep 19, 2019 | 521.25 | 522.50 | 475.00 | 512.00 | 1,675 | -1.25(-0.24%) |
Sep 18, 2019 | 537.50 | 537.50 | 512.50 | 513.25 | 1,954 | -11.75(-2.24%) |
Sep 17, 2019 | 575.00 | 575.00 | 525.00 | 525.00 | 3,150 | -52.75(-9.13%) |
Sep 16, 2019 | 660.00 | 680.00 | 562.50 | 577.75 | 5,907 | +50.25(+9.53%) |
Sep 13, 2019 | 531.25 | 544.75 | 522.50 | 527.50 | 963 | +4.25(+0.81%) |
Sep 12, 2019 | 545.00 | 549.75 | 512.50 | 523.25 | 1,539 | -27.00(-4.91%) |
Sep 11, 2019 | 532.50 | 587.50 | 527.50 | 550.25 | 2,967 | +25.25(+4.81%) |
Sep 10, 2019 | 525.00 | 550.00 | 500.00 | 525.00 | 1,459 | -5.00(-0.94%) |
Sep 09, 2019 | 530.00 | 541.50 | 515.00 | 530.00 | 1,335 | +5.25(+1.00%) |
Sep 06, 2019 | 537.50 | 537.50 | 512.50 | 524.75 | 1,366 | -8.75(-1.64%) |
Sep 05, 2019 | 550.00 | 562.50 | 525.00 | 533.50 | 2,437 | +8.50(+1.62%) |
Sep 04, 2019 | 525.00 | 525.00 | 500.00 | 525.00 | 1,936 | +0.00(+0.00%) |
Sep 03, 2019 | 562.50 | 562.50 | 514.50 | 525.00 | 1,120 | -22.50(-4.11%) |
Aug 30, 2019 | 575.00 | 575.00 | 530.00 | 547.50 | 709 | -9.75(-1.75%) |
Aug 29, 2019 | 574.75 | 574.75 | 539.25 | 557.25 | 630 | +11.00(+2.01%) |
Aug 28, 2019 | 562.50 | 562.50 | 525.50 | 546.25 | 770 | -4.50(-0.82%) |
Aug 27, 2019 | 625.00 | 625.00 | 547.50 | 550.75 | 1,683 | -51.75(-8.59%) |
Aug 26, 2019 | 532.50 | 637.50 | 512.50 | 602.50 | 4,306 | +79.25(+15.15%) |
Aug 23, 2019 | 550.00 | 550.00 | 512.50 | 523.25 | 1,786 | -19.25(-3.55%) |
Aug 22, 2019 | 587.50 | 587.50 | 537.50 | 542.50 | 1,577 | -28.00(-4.91%) |
Aug 21, 2019 | 575.00 | 612.50 | 538.00 | 570.50 | 1,591 | +6.75(+1.20%) |
Aug 20, 2019 | 617.25 | 625.00 | 537.50 | 563.75 | 2,129 | -56.25(-9.07%) |
Aug 19, 2019 | 557.50 | 662.50 | 552.50 | 620.00 | 5,884 | +64.00(+11.51%) |
Aug 16, 2019 | 587.50 | 587.50 | 487.50 | 556.00 | 3,215 | -14.25(-2.50%) |
Aug 15, 2019 | 687.50 | 687.50 | 550.00 | 570.25 | 2,981 | -115.25(-16.81%) |
Aug 14, 2019 | 761.25 | 769.00 | 639.50 | 685.50 | 2,148 | -61.75(-8.26%) |
Aug 13, 2019 | 800.00 | 800.00 | 712.50 | 747.25 | 3,011 | -94.25(-11.20%) |
Aug 12, 2019 | 922.50 | 975.00 | 783.50 | 841.50 | 4,722 | +49.00(+6.18%) |
Aug 09, 2019 | 737.50 | 1070 | 729.75 | 792.50 | 7,588 | +57.50(+7.82%) |
Aug 08, 2019 | 775.00 | 812.50 | 685.00 | 735.00 | 2,367 | -147.50(-16.71%) |
Aug 07, 2019 | 875.00 | 912.50 | 825.00 | 882.50 | 1,821 | -108.75(-10.97%) |
Aug 06, 2019 | 1225 | 1250 | 925.00 | 991.25 | 3,198 | -256.75(-20.57%) |
Aug 05, 2019 | 1325 | 1424 | 1150 | 1248 | 5,352 | +102.25(+8.92%) |
Aug 02, 2019 | 1256 | 1450 | 1076 | 1146 | 2,514 | -90.50(-7.32%) |