Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 810.00 | 832.50 | 810.00 | 810.00 | 1,000 | +0.00(+0.00%) |
Dec 30, 2019 | 809.00 | 825.00 | 809.00 | 810.00 | 205 | -21.60(-2.60%) |
Dec 27, 2019 | 820.15 | 831.60 | 815.00 | 831.60 | 500 | +21.60(+2.67%) |
Dec 26, 2019 | 830.00 | 830.00 | 810.00 | 810.00 | 104 | +5.00(+0.62%) |
Dec 24, 2019 | 806.65 | 821.00 | 805.00 | 805.00 | 3,000 | -15.29(-1.86%) |
Dec 23, 2019 | 798.00 | 820.30 | 798.00 | 820.29 | 1,960 | +5.80(+0.71%) |
Dec 20, 2019 | 812.04 | 830.00 | 812.00 | 814.49 | 900 | -8.61(-1.05%) |
Dec 19, 2019 | 809.00 | 827.99 | 803.00 | 823.10 | 1,086 | +8.20(+1.01%) |
Dec 18, 2019 | 819.50 | 830.00 | 798.25 | 814.90 | 12,817 | +19.86(+2.50%) |
Dec 17, 2019 | 798.15 | 815.01 | 795.00 | 795.04 | 2,346 | +0.08(+0.01%) |
Dec 16, 2019 | 790.32 | 797.10 | 786.30 | 794.96 | 1,988 | +14.92(+1.91%) |
Dec 13, 2019 | 777.00 | 789.86 | 777.00 | 780.04 | 900 | -0.96(-0.12%) |
Dec 12, 2019 | 768.00 | 788.50 | 763.04 | 781.00 | 4,937 | +24.00(+3.17%) |
Dec 11, 2019 | 760.00 | 768.91 | 746.04 | 757.00 | 3,197 | -7.00(-0.92%) |
Dec 10, 2019 | 760.00 | 770.08 | 760.00 | 764.00 | 620 | -17.56(-2.25%) |
Dec 09, 2019 | 764.04 | 781.56 | 758.12 | 781.56 | 3,451 | +5.63(+0.73%) |
Dec 06, 2019 | 762.84 | 780.00 | 762.60 | 775.92 | 100 | -11.08(-1.41%) |
Dec 05, 2019 | 771.00 | 790.00 | 771.00 | 787.00 | 316 | +8.00(+1.03%) |
Dec 04, 2019 | 771.00 | 789.00 | 769.00 | 779.00 | 60 | +9.04(+1.17%) |
Dec 03, 2019 | 768.00 | 770.00 | 755.00 | 769.96 | 377 | +2.51(+0.33%) |
Dec 02, 2019 | 770.00 | 770.00 | 745.00 | 767.45 | 231 | -2.55(-0.33%) |
Nov 29, 2019 | 768.75 | 770.00 | 768.75 | 770.00 | 200 | +20.00(+2.67%) |
Nov 27, 2019 | 754.21 | 760.00 | 746.00 | 750.00 | 500 | -0.04(-0.01%) |
Nov 26, 2019 | 747.50 | 759.80 | 737.04 | 750.04 | 93 | +5.09(+0.68%) |
Nov 25, 2019 | 736.04 | 745.00 | 725.00 | 744.95 | 619 | +8.95(+1.22%) |
Nov 22, 2019 | 728.00 | 747.00 | 728.00 | 736.00 | 4,300 | +11.96(+1.65%) |
Nov 21, 2019 | 720.00 | 739.00 | 720.00 | 724.04 | 420 | +7.00(+0.98%) |
Nov 20, 2019 | 736.00 | 736.00 | 717.04 | 717.04 | 5,331 | -12.96(-1.78%) |
Nov 19, 2019 | 724.50 | 730.00 | 720.00 | 730.00 | 308 | +14.00(+1.96%) |
Nov 18, 2019 | 706.52 | 716.65 | 704.00 | 716.00 | 877 | -4.00(-0.56%) |
Nov 15, 2019 | 701.90 | 722.50 | 701.90 | 720.00 | 100 | -2.46(-0.34%) |
Nov 14, 2019 | 716.50 | 724.50 | 701.83 | 722.46 | 397 | +22.46(+3.21%) |
Nov 13, 2019 | 710.00 | 716.50 | 698.04 | 700.00 | 274 | +10.00(+1.45%) |
Nov 12, 2019 | 710.00 | 710.00 | 690.00 | 690.00 | 187 | -6.00(-0.86%) |
Nov 11, 2019 | 707.50 | 721.20 | 696.00 | 696.00 | 49 | +6.00(+0.87%) |
Nov 08, 2019 | 688.00 | 712.80 | 688.00 | 690.00 | 100 | -10.04(-1.43%) |
Nov 07, 2019 | 705.00 | 705.04 | 700.04 | 700.04 | 47 | -5.96(-0.84%) |
Nov 06, 2019 | 709.00 | 724.90 | 704.04 | 706.00 | 88 | +9.96(+1.43%) |
Nov 05, 2019 | 718.00 | 718.62 | 695.20 | 696.04 | 21 | -25.56(-3.54%) |
Nov 04, 2019 | 716.70 | 725.00 | 702.16 | 721.60 | 207 | +6.60(+0.92%) |
Nov 01, 2019 | 700.73 | 718.20 | 697.00 | 715.00 | 300 | +3.90(+0.55%) |
Oct 31, 2019 | 708.65 | 711.30 | 690.04 | 711.10 | 117 | -3.36(-0.47%) |
Oct 30, 2019 | 690.04 | 714.46 | 681.72 | 714.46 | 132 | -0.54(-0.08%) |
Oct 29, 2019 | 695.00 | 715.00 | 695.00 | 715.00 | 33 | +24.96(+3.62%) |
Oct 28, 2019 | 700.00 | 704.80 | 687.00 | 690.04 | 170 | +2.89(+0.42%) |
Oct 25, 2019 | 692.90 | 699.80 | 685.15 | 687.15 | 100 | +18.15(+2.71%) |
Oct 24, 2019 | 676.35 | 687.70 | 667.00 | 669.00 | 161 | -9.35(-1.38%) |
Oct 23, 2019 | 655.00 | 678.55 | 655.00 | 678.35 | 750 | +2.35(+0.35%) |
Oct 22, 2019 | 687.00 | 687.00 | 662.00 | 676.00 | 590 | -17.42(-2.51%) |
Oct 21, 2019 | 701.00 | 701.00 | 686.88 | 693.42 | 1,172 | +6.54(+0.95%) |
Oct 18, 2019 | 706.85 | 706.85 | 686.88 | 686.88 | 400 | +0.38(+0.06%) |
Oct 17, 2019 | 714.00 | 714.00 | 686.50 | 686.50 | 665 | -18.50(-2.62%) |
Oct 16, 2019 | 697.00 | 710.00 | 697.00 | 705.00 | 403 | -17.40(-2.41%) |
Oct 15, 2019 | 703.04 | 722.40 | 703.04 | 722.40 | 73 | +7.87(+1.10%) |
Oct 14, 2019 | 708.75 | 714.53 | 700.00 | 714.53 | 75 | +11.49(+1.63%) |
Oct 11, 2019 | 714.35 | 718.50 | 703.00 | 703.04 | 200 | +8.04(+1.16%) |
Oct 10, 2019 | 677.00 | 695.00 | 677.00 | 695.00 | 762 | +24.30(+3.62%) |
Oct 09, 2019 | 660.00 | 670.70 | 650.04 | 670.70 | 64 | +12.70(+1.93%) |
Oct 08, 2019 | 655.00 | 670.96 | 648.00 | 658.00 | 355 | -12.16(-1.81%) |
Oct 07, 2019 | 667.00 | 670.20 | 651.00 | 670.16 | 1,695 | +9.70(+1.47%) |
Oct 04, 2019 | 661.99 | 662.00 | 651.25 | 660.46 | 300 | +20.46(+3.20%) |
Oct 03, 2019 | 623.00 | 644.70 | 623.00 | 640.00 | 226 | +7.58(+1.20%) |
Oct 02, 2019 | 638.00 | 639.00 | 620.00 | 632.42 | 941 | -15.62(-2.41%) |