Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 98.00 | 102.00 | 95.00 | 98.79 | 2,228 | +0.79(+0.81%) |
Dec 30, 2019 | 101.00 | 102.00 | 96.00 | 98.00 | 2,158 | -3.00(-2.97%) |
Dec 27, 2019 | 105.00 | 105.00 | 97.45 | 101.00 | 1,158 | -1.00(-0.98%) |
Dec 26, 2019 | 100.00 | 106.00 | 100.00 | 102.00 | 1,427 | +3.30(+3.34%) |
Dec 24, 2019 | 96.00 | 100.00 | 94.52 | 98.70 | 1,025 | +2.72(+2.83%) |
Dec 23, 2019 | 99.23 | 101.00 | 93.00 | 95.98 | 2,302 | -5.02(-4.97%) |
Dec 20, 2019 | 106.00 | 107.00 | 98.00 | 101.00 | 1,121 | -4.00(-3.81%) |
Dec 19, 2019 | 102.00 | 107.00 | 101.00 | 105.00 | 1,775 | +3.00(+2.94%) |
Dec 18, 2019 | 104.00 | 105.00 | 96.00 | 102.00 | 1,964 | -3.00(-2.86%) |
Dec 17, 2019 | 114.00 | 114.00 | 100.00 | 105.00 | 2,963 | -10.00(-8.70%) |
Dec 16, 2019 | 117.00 | 120.00 | 114.50 | 115.00 | 1,570 | -5.82(-4.82%) |
Dec 13, 2019 | 122.00 | 124.00 | 115.00 | 120.82 | 773 | -3.18(-2.56%) |
Dec 12, 2019 | 123.00 | 138.00 | 115.00 | 124.00 | 6,510 | +4.00(+3.33%) |
Dec 11, 2019 | 126.00 | 126.00 | 116.37 | 120.00 | 1,373 | -8.00(-6.25%) |
Dec 10, 2019 | 128.00 | 138.00 | 125.00 | 128.00 | 2,276 | -12.00(-8.57%) |
Dec 09, 2019 | 128.00 | 146.00 | 125.00 | 140.00 | 4,518 | +14.00(+11.11%) |
Dec 06, 2019 | 122.00 | 128.99 | 122.00 | 126.00 | 650 | +1.50(+1.20%) |
Dec 05, 2019 | 129.00 | 132.00 | 122.00 | 124.50 | 1,379 | -5.50(-4.23%) |
Dec 04, 2019 | 130.00 | 133.00 | 127.00 | 130.00 | 503 | -2.00(-1.52%) |
Dec 03, 2019 | 137.00 | 137.00 | 128.00 | 132.00 | 439 | -3.00(-2.22%) |
Dec 02, 2019 | 141.00 | 141.00 | 131.00 | 135.00 | 444 | -4.41(-3.16%) |
Nov 29, 2019 | 135.00 | 142.00 | 133.00 | 139.41 | 479 | +4.41(+3.27%) |
Nov 27, 2019 | 128.00 | 138.00 | 127.51 | 135.00 | 1,051 | +7.00(+5.47%) |
Nov 26, 2019 | 122.00 | 137.00 | 122.00 | 128.00 | 1,104 | +1.00(+0.79%) |
Nov 25, 2019 | 128.00 | 135.00 | 126.00 | 127.00 | 1,013 | +2.00(+1.60%) |
Nov 22, 2019 | 140.00 | 141.50 | 113.00 | 125.00 | 5,878 | -15.00(-10.71%) |
Nov 21, 2019 | 153.00 | 160.00 | 137.00 | 140.00 | 2,566 | -19.00(-11.95%) |
Nov 20, 2019 | 165.00 | 168.00 | 150.00 | 159.00 | 2,049 | -8.00(-4.79%) |
Nov 19, 2019 | 166.00 | 171.88 | 162.00 | 167.00 | 2,049 | +1.00(+0.60%) |
Nov 18, 2019 | 177.00 | 177.00 | 163.00 | 166.00 | 2,321 | -12.00(-6.74%) |
Nov 15, 2019 | 178.00 | 188.00 | 169.00 | 178.00 | 3,147 | +3.00(+1.71%) |
Nov 14, 2019 | 174.00 | 180.00 | 162.00 | 175.00 | 2,470 | -2.00(-1.13%) |
Nov 13, 2019 | 175.00 | 184.00 | 170.00 | 177.00 | 2,134 | +4.00(+2.31%) |
Nov 12, 2019 | 181.00 | 188.00 | 170.00 | 173.00 | 1,671 | -13.00(-6.99%) |
Nov 11, 2019 | 196.00 | 199.00 | 181.00 | 186.00 | 1,921 | -9.00(-4.62%) |
Nov 08, 2019 | 193.00 | 207.00 | 193.00 | 195.00 | 1,222 | +3.00(+1.56%) |
Nov 07, 2019 | 219.00 | 219.00 | 176.00 | 192.00 | 6,538 | -38.00(-16.52%) |
Nov 06, 2019 | 245.00 | 245.00 | 225.00 | 230.00 | 2,573 | -18.00(-7.26%) |
Nov 05, 2019 | 261.00 | 266.00 | 237.00 | 248.00 | 5,088 | -30.00(-10.79%) |
Nov 04, 2019 | 282.00 | 288.00 | 261.00 | 278.00 | 3,743 | +0.00(+0.00%) |
Nov 01, 2019 | 276.00 | 301.00 | 266.00 | 278.00 | 8,177 | +1.00(+0.36%) |
Oct 31, 2019 | 269.00 | 278.00 | 254.00 | 277.00 | 2,834 | +4.00(+1.47%) |
Oct 30, 2019 | 273.00 | 280.00 | 259.00 | 273.00 | 3,504 | -7.00(-2.50%) |
Oct 29, 2019 | 277.00 | 299.00 | 253.00 | 280.00 | 14,215 | +24.00(+9.38%) |
Oct 28, 2019 | 230.00 | 263.00 | 225.00 | 256.00 | 4,656 | +23.00(+9.87%) |
Oct 25, 2019 | 220.00 | 234.00 | 218.00 | 233.00 | 839 | +8.00(+3.56%) |
Oct 24, 2019 | 226.00 | 229.00 | 223.00 | 225.00 | 416 | +0.00(+0.00%) |
Oct 23, 2019 | 229.00 | 236.00 | 210.00 | 225.00 | 1,156 | -5.00(-2.17%) |
Oct 22, 2019 | 243.00 | 243.00 | 222.00 | 230.00 | 993 | -14.00(-5.74%) |
Oct 21, 2019 | 247.00 | 250.00 | 242.00 | 244.00 | 697 | +1.00(+0.41%) |
Oct 18, 2019 | 250.00 | 252.61 | 240.00 | 243.00 | 937 | -10.00(-3.95%) |
Oct 17, 2019 | 246.00 | 255.00 | 224.00 | 253.00 | 2,426 | +7.00(+2.85%) |
Oct 16, 2019 | 245.00 | 252.00 | 243.00 | 246.00 | 830 | +1.00(+0.41%) |
Oct 15, 2019 | 255.00 | 255.00 | 239.00 | 245.00 | 920 | -11.00(-4.30%) |
Oct 14, 2019 | 239.00 | 257.00 | 238.00 | 256.00 | 1,557 | +16.00(+6.67%) |
Oct 11, 2019 | 237.00 | 244.00 | 230.00 | 240.00 | 768 | +5.00(+2.13%) |
Oct 10, 2019 | 237.00 | 243.00 | 230.00 | 235.00 | 565 | +2.00(+0.86%) |
Oct 09, 2019 | 227.00 | 245.00 | 227.00 | 233.00 | 651 | +7.00(+3.10%) |
Oct 08, 2019 | 235.00 | 235.00 | 224.00 | 226.00 | 316 | -6.00(-2.59%) |
Oct 07, 2019 | 225.00 | 234.00 | 225.00 | 232.00 | 498 | +8.00(+3.57%) |
Oct 04, 2019 | 215.00 | 228.00 | 213.00 | 224.00 | 882 | +9.00(+4.19%) |
Oct 03, 2019 | 203.00 | 216.00 | 198.00 | 215.00 | 904 | +15.00(+7.50%) |
Oct 02, 2019 | 206.36 | 206.36 | 196.00 | 200.00 | 676 | -5.00(-2.44%) |