Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 164.00 | 164.00 | 148.48 | 150.00 | 340 | -7.80(-4.94%) |
Dec 30, 2019 | 162.02 | 162.02 | 156.02 | 157.80 | 27 | +1.80(+1.15%) |
Dec 27, 2019 | 165.24 | 165.24 | 150.00 | 156.00 | 170 | -4.00(-2.50%) |
Dec 26, 2019 | 168.00 | 168.00 | 146.00 | 160.00 | 294 | -2.12(-1.31%) |
Dec 24, 2019 | 158.00 | 176.00 | 158.00 | 162.12 | 54 | +0.12(+0.07%) |
Dec 23, 2019 | 176.00 | 176.00 | 162.00 | 162.00 | 18 | -4.00(-2.41%) |
Dec 20, 2019 | 160.00 | 172.00 | 160.00 | 166.00 | 14 | +6.00(+3.75%) |
Dec 19, 2019 | 168.00 | 180.00 | 156.80 | 160.00 | 110 | -9.20(-5.44%) |
Dec 18, 2019 | 186.00 | 186.00 | 146.20 | 169.20 | 1,023 | -3.24(-1.88%) |
Dec 17, 2019 | 177.00 | 195.60 | 156.00 | 172.44 | 421 | -11.56(-6.28%) |
Dec 16, 2019 | 191.58 | 197.60 | 170.40 | 184.00 | 227 | +0.00(+0.00%) |
Dec 13, 2019 | 200.00 | 230.00 | 182.00 | 184.00 | 1,421 | -20.00(-9.80%) |
Dec 12, 2019 | 208.00 | 217.76 | 190.00 | 204.00 | 443 | -6.00(-2.86%) |
Dec 11, 2019 | 210.00 | 212.00 | 206.00 | 210.00 | 45 | +0.02(+0.01%) |
Dec 10, 2019 | 206.00 | 214.00 | 202.00 | 209.98 | 376 | +3.98(+1.93%) |
Dec 09, 2019 | 214.00 | 226.00 | 204.00 | 206.00 | 355 | -16.00(-7.21%) |
Dec 06, 2019 | 222.00 | 229.56 | 210.00 | 222.00 | 397 | +2.00(+0.91%) |
Dec 05, 2019 | 226.00 | 232.00 | 214.00 | 220.00 | 184 | -8.00(-3.51%) |
Dec 04, 2019 | 234.00 | 234.00 | 226.00 | 228.00 | 61 | -5.00(-2.15%) |
Dec 03, 2019 | 236.00 | 248.00 | 232.00 | 233.00 | 221 | -7.00(-2.92%) |
Dec 02, 2019 | 244.00 | 244.00 | 237.46 | 240.00 | 63 | -6.00(-2.44%) |
Nov 29, 2019 | 240.00 | 246.00 | 230.00 | 246.00 | 105 | +8.00(+3.36%) |
Nov 27, 2019 | 238.00 | 248.00 | 226.00 | 238.00 | 3,260 | +0.00(+0.00%) |
Nov 26, 2019 | 242.12 | 245.08 | 226.00 | 238.00 | 224 | +3.98(+1.70%) |
Nov 25, 2019 | 216.00 | 240.02 | 204.00 | 234.02 | 49 | -7.98(-3.30%) |
Nov 22, 2019 | 244.00 | 244.00 | 220.00 | 242.00 | 2,271 | -2.00(-0.82%) |
Nov 21, 2019 | 246.00 | 246.00 | 220.00 | 244.00 | 117 | -3.00(-1.21%) |
Nov 20, 2019 | 230.00 | 256.00 | 226.00 | 247.00 | 78 | +11.00(+4.66%) |
Nov 19, 2019 | 222.00 | 246.00 | 210.00 | 236.00 | 150 | +10.00(+4.42%) |
Nov 18, 2019 | 260.00 | 260.00 | 208.02 | 226.00 | 237 | -30.00(-11.72%) |
Nov 15, 2019 | 254.00 | 260.00 | 252.00 | 256.00 | 22 | +4.00(+1.59%) |
Nov 14, 2019 | 260.00 | 276.00 | 250.00 | 252.00 | 38 | -7.36(-2.84%) |
Nov 13, 2019 | 248.00 | 272.00 | 230.00 | 259.36 | 126 | +11.36(+4.58%) |
Nov 12, 2019 | 270.00 | 270.00 | 222.00 | 248.00 | 115 | -26.00(-9.49%) |
Nov 11, 2019 | 270.00 | 277.98 | 260.00 | 274.00 | 96 | +8.00(+3.01%) |
Nov 08, 2019 | 272.00 | 272.00 | 266.00 | 266.00 | 57 | +0.00(+0.00%) |
Nov 07, 2019 | 270.00 | 270.00 | 260.00 | 266.00 | 49 | -14.00(-5.00%) |
Nov 06, 2019 | 290.00 | 296.00 | 266.00 | 280.00 | 140 | -22.00(-7.28%) |
Nov 05, 2019 | 314.00 | 314.00 | 280.00 | 302.00 | 293 | -8.00(-2.58%) |
Nov 04, 2019 | 342.00 | 342.00 | 284.00 | 310.00 | 1,180 | -32.08(-9.38%) |
Nov 01, 2019 | 335.98 | 342.08 | 332.00 | 342.08 | 35 | +10.08(+3.04%) |
Oct 31, 2019 | 344.00 | 350.00 | 326.00 | 332.00 | 136 | -28.00(-7.78%) |
Oct 30, 2019 | 329.46 | 381.00 | 320.00 | 360.00 | 1,220 | +38.00(+11.80%) |
Oct 29, 2019 | 334.00 | 334.00 | 316.00 | 322.00 | 43 | -9.74(-2.94%) |
Oct 28, 2019 | 324.70 | 336.00 | 324.00 | 331.74 | 91 | +13.74(+4.32%) |
Oct 25, 2019 | 334.00 | 342.00 | 290.00 | 318.00 | 147 | -24.00(-7.02%) |
Oct 24, 2019 | 350.00 | 360.00 | 334.00 | 342.00 | 154 | -8.00(-2.29%) |
Oct 23, 2019 | 380.00 | 380.00 | 342.00 | 350.00 | 67 | +8.00(+2.34%) |
Oct 22, 2019 | 376.00 | 376.00 | 340.00 | 342.00 | 125 | -36.00(-9.52%) |
Oct 21, 2019 | 366.00 | 392.00 | 340.00 | 378.00 | 315 | +6.70(+1.80%) |
Oct 18, 2019 | 342.00 | 377.98 | 340.00 | 371.30 | 117 | +33.30(+9.85%) |
Oct 17, 2019 | 326.00 | 366.20 | 326.00 | 338.00 | 77 | +8.00(+2.42%) |
Oct 16, 2019 | 324.00 | 346.00 | 324.00 | 330.00 | 30 | +4.00(+1.23%) |
Oct 15, 2019 | 306.00 | 332.00 | 294.00 | 326.00 | 11 | +22.00(+7.24%) |
Oct 14, 2019 | 328.00 | 336.00 | 300.00 | 304.00 | 36 | -18.00(-5.59%) |
Oct 11, 2019 | 323.64 | 342.00 | 302.02 | 322.00 | 132 | +18.00(+5.92%) |
Oct 10, 2019 | 338.00 | 356.96 | 304.00 | 304.00 | 92 | -38.00(-11.11%) |
Oct 09, 2019 | 334.00 | 348.00 | 320.32 | 342.00 | 122 | +8.00(+2.40%) |
Oct 08, 2019 | 352.00 | 360.00 | 324.00 | 334.00 | 329 | -14.00(-4.02%) |
Oct 07, 2019 | 358.00 | 388.00 | 348.00 | 348.00 | 145 | -12.00(-3.33%) |
Oct 04, 2019 | 374.00 | 374.00 | 344.00 | 360.00 | 46 | -8.00(-2.17%) |
Oct 03, 2019 | 368.00 | 380.00 | 318.00 | 368.00 | 130 | +0.00(+0.00%) |
Oct 02, 2019 | 370.00 | 382.00 | 312.00 | 368.00 | 160 | +16.00(+4.55%) |