Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 92.75 | 94.25 | 89.75 | 89.75 | 520 | -2.75(-2.98%) |
Nov 27, 2019 | 108.25 | 137.50 | 86.25 | 92.50 | 25,436 | -4.25(-4.39%) |
Nov 26, 2019 | 104.75 | 104.75 | 95.25 | 96.75 | 823 | -8.00(-7.64%) |
Nov 25, 2019 | 103.75 | 116.25 | 97.50 | 104.75 | 2,983 | +5.28(+5.31%) |
Nov 22, 2019 | 102.63 | 102.63 | 95.25 | 99.47 | 840 | -0.77(-0.77%) |
Nov 21, 2019 | 94.25 | 103.92 | 90.50 | 100.23 | 1,485 | +1.48(+1.50%) |
Nov 20, 2019 | 116.50 | 120.50 | 97.75 | 98.75 | 5,378 | +4.50(+4.77%) |
Nov 19, 2019 | 97.00 | 99.50 | 74.25 | 94.25 | 2,923 | -16.38(-14.80%) |
Nov 18, 2019 | 110.62 | 123.75 | 101.25 | 110.62 | 1,446 | -25.50(-18.73%) |
Nov 15, 2019 | 123.75 | 138.75 | 123.38 | 136.12 | 241 | -4.50(-3.20%) |
Nov 14, 2019 | 136.72 | 142.50 | 120.00 | 140.62 | 578 | -4.88(-3.35%) |
Nov 13, 2019 | 144.64 | 148.35 | 133.95 | 145.50 | 124 | -2.93(-1.97%) |
Nov 12, 2019 | 153.97 | 156.53 | 137.06 | 148.43 | 147 | -6.26(-4.05%) |
Nov 11, 2019 | 158.25 | 158.25 | 150.07 | 154.69 | 63 | +2.59(+1.70%) |
Nov 08, 2019 | 153.71 | 155.62 | 150.00 | 152.10 | 90 | -1.61(-1.05%) |
Nov 07, 2019 | 150.41 | 155.55 | 150.00 | 153.71 | 138 | -0.04(-0.02%) |
Nov 06, 2019 | 150.00 | 157.43 | 148.16 | 153.75 | 152 | -0.41(-0.27%) |
Nov 05, 2019 | 153.82 | 159.38 | 150.00 | 154.16 | 165 | -1.05(-0.68%) |
Nov 04, 2019 | 153.82 | 157.35 | 153.82 | 155.21 | 83 | +1.24(+0.80%) |
Nov 01, 2019 | 163.50 | 168.56 | 150.11 | 153.97 | 138 | -7.39(-4.58%) |
Oct 31, 2019 | 165.00 | 168.75 | 154.16 | 161.36 | 197 | +3.86(+2.45%) |
Oct 30, 2019 | 164.93 | 164.93 | 157.50 | 157.50 | 115 | -7.50(-4.55%) |
Oct 29, 2019 | 161.25 | 168.75 | 161.25 | 165.00 | 87 | +2.55(+1.57%) |
Oct 28, 2019 | 149.59 | 168.75 | 149.59 | 162.45 | 162 | -2.55(-1.55%) |
Oct 25, 2019 | 165.00 | 165.00 | 161.32 | 165.00 | 45 | +0.00(+0.00%) |
Oct 24, 2019 | 161.25 | 168.75 | 161.25 | 165.00 | 42 | -1.88(-1.12%) |
Oct 23, 2019 | 158.25 | 168.75 | 158.25 | 166.88 | 239 | +5.62(+3.49%) |
Oct 22, 2019 | 168.75 | 168.75 | 157.50 | 161.25 | 289 | +0.00(+0.00%) |
Oct 21, 2019 | 157.50 | 168.75 | 153.75 | 161.25 | 86 | +3.75(+2.38%) |
Oct 18, 2019 | 165.00 | 167.81 | 154.69 | 157.50 | 129 | -7.50(-4.55%) |
Oct 17, 2019 | 165.38 | 170.62 | 162.53 | 165.00 | 154 | -0.04(-0.02%) |
Oct 16, 2019 | 165.00 | 172.50 | 162.07 | 165.04 | 280 | +0.04(+0.02%) |
Oct 15, 2019 | 172.50 | 172.50 | 161.25 | 165.00 | 328 | -7.50(-4.35%) |
Oct 14, 2019 | 165.00 | 172.50 | 165.00 | 172.50 | 32 | +1.91(+1.12%) |
Oct 11, 2019 | 169.57 | 172.46 | 168.75 | 170.59 | 149 | +0.94(+0.55%) |
Oct 10, 2019 | 176.25 | 176.25 | 168.79 | 169.65 | 221 | -2.85(-1.65%) |
Oct 09, 2019 | 174.34 | 174.34 | 169.54 | 172.50 | 114 | +1.46(+0.86%) |
Oct 08, 2019 | 173.25 | 175.39 | 169.57 | 171.04 | 35 | -3.04(-1.75%) |
Oct 07, 2019 | 176.25 | 179.55 | 173.74 | 174.07 | 36 | -4.05(-2.27%) |
Oct 04, 2019 | 179.96 | 180.00 | 172.50 | 178.12 | 60 | -1.88(-1.04%) |
Oct 03, 2019 | 168.75 | 183.75 | 168.75 | 180.00 | 121 | +10.50(+6.19%) |
Oct 02, 2019 | 172.88 | 181.84 | 168.75 | 169.50 | 64 | -6.75(-3.83%) |
Oct 01, 2019 | 182.96 | 182.96 | 172.50 | 176.25 | 114 | -3.68(-2.04%) |
Sep 30, 2019 | 172.50 | 182.96 | 172.50 | 179.93 | 67 | +7.43(+4.30%) |
Sep 27, 2019 | 187.50 | 187.50 | 170.66 | 172.50 | 120 | -11.25(-6.12%) |
Sep 26, 2019 | 183.00 | 187.50 | 173.25 | 183.75 | 166 | +6.38(+3.59%) |
Sep 25, 2019 | 176.25 | 184.12 | 170.62 | 177.38 | 99 | +7.57(+4.46%) |
Sep 24, 2019 | 176.74 | 183.71 | 169.80 | 169.80 | 103 | -6.45(-3.66%) |
Sep 23, 2019 | 172.50 | 183.75 | 172.50 | 176.25 | 42 | +0.64(+0.36%) |
Sep 20, 2019 | 185.62 | 185.62 | 171.86 | 175.61 | 274 | -0.64(-0.36%) |
Sep 19, 2019 | 183.75 | 183.75 | 172.50 | 176.25 | 42 | +1.95(+1.12%) |
Sep 18, 2019 | 172.31 | 184.46 | 172.31 | 174.30 | 92 | -1.95(-1.11%) |
Sep 17, 2019 | 180.00 | 183.75 | 172.50 | 176.25 | 121 | -7.46(-4.06%) |
Sep 16, 2019 | 183.75 | 193.99 | 169.28 | 183.71 | 259 | +7.35(+4.17%) |
Sep 13, 2019 | 174.60 | 180.00 | 172.50 | 176.36 | 176 | +1.99(+1.14%) |
Sep 12, 2019 | 175.80 | 180.00 | 170.62 | 174.38 | 135 | -7.61(-4.18%) |
Sep 11, 2019 | 168.75 | 183.71 | 168.75 | 181.99 | 326 | +9.38(+5.43%) |
Sep 10, 2019 | 176.25 | 181.88 | 165.00 | 172.61 | 316 | +3.86(+2.29%) |
Sep 09, 2019 | 161.25 | 176.25 | 161.25 | 168.75 | 223 | -0.94(-0.55%) |
Sep 06, 2019 | 176.25 | 176.25 | 159.38 | 169.69 | 88 | -2.81(-1.63%) |
Sep 05, 2019 | 172.50 | 176.25 | 157.50 | 172.50 | 588 | +7.50(+4.55%) |
Sep 04, 2019 | 168.75 | 172.50 | 157.50 | 165.00 | 185 | -10.54(-6.00%) |