Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 261.00 | 270.00 | 243.00 | 249.00 | 569 | -12.00(-4.60%) |
Sep 27, 2019 | 279.00 | 279.00 | 255.63 | 261.00 | 779 | -6.81(-2.54%) |
Sep 26, 2019 | 285.00 | 285.00 | 255.21 | 267.81 | 1,172 | -11.19(-4.01%) |
Sep 25, 2019 | 306.00 | 309.00 | 276.00 | 279.00 | 1,203 | -24.00(-7.92%) |
Sep 24, 2019 | 321.00 | 321.00 | 303.00 | 303.00 | 1,379 | -18.00(-5.61%) |
Sep 23, 2019 | 327.00 | 327.00 | 312.00 | 321.00 | 1,237 | -3.00(-0.93%) |
Sep 20, 2019 | 321.00 | 327.00 | 315.00 | 324.00 | 856 | +3.00(+0.93%) |
Sep 19, 2019 | 348.00 | 348.00 | 318.00 | 321.00 | 2,895 | -24.00(-6.96%) |
Sep 18, 2019 | 339.00 | 366.00 | 330.00 | 345.00 | 9,483 | +15.00(+4.55%) |
Sep 17, 2019 | 330.00 | 336.00 | 324.00 | 330.00 | 963 | -3.00(-0.90%) |
Sep 16, 2019 | 339.00 | 339.00 | 330.00 | 333.00 | 784 | -6.00(-1.77%) |
Sep 13, 2019 | 339.00 | 342.00 | 324.00 | 339.00 | 1,424 | +0.00(+0.00%) |
Sep 12, 2019 | 342.00 | 372.00 | 333.00 | 339.00 | 8,038 | -3.00(-0.88%) |
Sep 11, 2019 | 342.00 | 348.03 | 332.73 | 342.00 | 771 | -3.00(-0.87%) |
Sep 10, 2019 | 342.00 | 348.00 | 336.00 | 345.00 | 623 | +6.00(+1.77%) |
Sep 09, 2019 | 348.00 | 351.00 | 330.00 | 339.00 | 516 | -3.00(-0.88%) |
Sep 06, 2019 | 345.00 | 345.00 | 330.00 | 342.00 | 520 | +3.00(+0.88%) |
Sep 05, 2019 | 336.00 | 348.00 | 330.00 | 339.00 | 490 | +6.00(+1.80%) |
Sep 04, 2019 | 339.00 | 360.00 | 312.00 | 333.00 | 2,659 | -9.00(-2.63%) |
Sep 03, 2019 | 348.00 | 348.00 | 336.00 | 342.00 | 583 | +6.00(+1.79%) |
Aug 30, 2019 | 342.00 | 345.00 | 333.00 | 336.00 | 474 | -6.00(-1.75%) |
Aug 29, 2019 | 336.00 | 348.00 | 333.00 | 342.00 | 1,795 | +12.00(+3.64%) |
Aug 28, 2019 | 330.00 | 336.00 | 324.00 | 330.00 | 350 | -3.00(-0.90%) |
Aug 27, 2019 | 339.00 | 345.00 | 324.00 | 333.00 | 1,166 | -6.00(-1.77%) |
Aug 26, 2019 | 357.00 | 360.00 | 333.00 | 339.00 | 633 | +0.00(+0.00%) |
Aug 23, 2019 | 348.00 | 348.96 | 330.00 | 339.00 | 1,401 | +0.00(+0.00%) |
Aug 22, 2019 | 342.00 | 345.00 | 318.00 | 339.00 | 6,509 | -162.00(-32.34%) |
Aug 21, 2019 | 504.00 | 510.00 | 495.00 | 501.00 | 528 | +0.00(+0.00%) |
Aug 20, 2019 | 516.00 | 528.00 | 468.00 | 501.00 | 251 | -15.00(-2.91%) |
Aug 19, 2019 | 492.00 | 534.00 | 489.00 | 516.00 | 350 | +24.00(+4.88%) |
Aug 16, 2019 | 456.00 | 495.00 | 456.00 | 492.00 | 242 | +36.00(+7.89%) |
Aug 15, 2019 | 480.00 | 483.00 | 444.00 | 456.00 | 370 | -21.00(-4.40%) |
Aug 14, 2019 | 498.00 | 513.00 | 456.00 | 477.00 | 420 | -27.00(-5.36%) |
Aug 13, 2019 | 519.00 | 537.42 | 495.00 | 504.00 | 350 | -12.00(-2.33%) |
Aug 12, 2019 | 534.00 | 552.00 | 495.00 | 516.00 | 610 | -21.00(-3.91%) |
Aug 09, 2019 | 525.00 | 555.00 | 513.00 | 537.00 | 431 | +9.00(+1.70%) |
Aug 08, 2019 | 531.00 | 558.00 | 492.00 | 528.00 | 830 | -12.00(-2.22%) |
Aug 07, 2019 | 465.00 | 594.00 | 465.00 | 540.00 | 3,759 | +108.00(+25.00%) |
Aug 06, 2019 | 513.00 | 519.00 | 423.00 | 432.00 | 1,846 | -78.00(-15.29%) |
Aug 05, 2019 | 543.00 | 561.00 | 507.00 | 510.00 | 507 | -51.00(-9.09%) |
Aug 02, 2019 | 579.00 | 588.72 | 540.00 | 561.00 | 514 | -15.00(-2.60%) |
Aug 01, 2019 | 639.00 | 660.00 | 564.00 | 576.00 | 1,541 | -84.00(-12.73%) |
Jul 31, 2019 | 672.00 | 702.00 | 645.00 | 660.00 | 787 | -6.00(-0.90%) |
Jul 30, 2019 | 639.00 | 675.00 | 603.00 | 666.00 | 430 | +27.00(+4.23%) |
Jul 29, 2019 | 699.00 | 717.00 | 615.00 | 639.00 | 2,026 | -69.00(-9.75%) |
Jul 26, 2019 | 636.00 | 741.00 | 636.00 | 708.00 | 1,681 | +78.00(+12.38%) |
Jul 25, 2019 | 609.00 | 651.00 | 609.00 | 630.00 | 303 | +18.00(+2.94%) |
Jul 24, 2019 | 573.00 | 624.00 | 555.00 | 612.00 | 899 | +24.00(+4.08%) |
Jul 23, 2019 | 654.00 | 687.00 | 570.00 | 588.00 | 1,669 | -69.00(-10.50%) |
Jul 22, 2019 | 723.00 | 726.00 | 606.00 | 657.00 | 882 | -54.00(-7.59%) |
Jul 19, 2019 | 723.00 | 726.00 | 696.00 | 711.00 | 370 | -18.00(-2.47%) |
Jul 18, 2019 | 810.00 | 813.00 | 666.00 | 729.00 | 1,394 | -75.00(-9.33%) |
Jul 17, 2019 | 822.00 | 837.00 | 795.00 | 804.00 | 411 | -24.00(-2.90%) |
Jul 16, 2019 | 843.00 | 897.00 | 810.00 | 828.00 | 2,359 | +12.00(+1.47%) |
Jul 15, 2019 | 846.00 | 852.00 | 813.00 | 816.00 | 451 | -30.00(-3.55%) |
Jul 12, 2019 | 849.00 | 930.00 | 837.00 | 846.00 | 612 | -9.00(-1.05%) |
Jul 11, 2019 | 849.00 | 867.00 | 825.00 | 855.00 | 623 | -3.00(-0.35%) |
Jul 10, 2019 | 870.00 | 945.00 | 855.00 | 858.00 | 2,464 | -21.00(-2.39%) |
Jul 09, 2019 | 840.00 | 897.00 | 768.00 | 879.00 | 3,907 | +27.00(+3.17%) |
Jul 08, 2019 | 900.00 | 915.00 | 813.00 | 852.00 | 3,022 | -33.00(-3.73%) |
Jul 05, 2019 | 858.00 | 909.00 | 852.00 | 885.00 | 945 | +39.00(+4.61%) |
Jul 03, 2019 | 903.00 | 921.00 | 840.00 | 846.00 | 1,083 | -75.00(-8.14%) |
Jul 02, 2019 | 960.00 | 1047 | 918.00 | 921.00 | 2,502 | -33.00(-3.46%) |