Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 339.00 | 363.00 | 339.00 | 342.00 | 370 | +3.00(+0.88%) |
Dec 30, 2019 | 345.00 | 345.00 | 339.00 | 339.00 | 389 | -3.00(-0.88%) |
Dec 27, 2019 | 363.00 | 374.97 | 318.00 | 342.00 | 1,043 | -30.00(-8.06%) |
Dec 26, 2019 | 390.00 | 390.00 | 357.00 | 372.00 | 444 | -6.00(-1.59%) |
Dec 24, 2019 | 393.00 | 396.00 | 363.00 | 378.00 | 276 | -13.77(-3.51%) |
Dec 23, 2019 | 387.00 | 397.74 | 378.00 | 391.77 | 252 | +4.77(+1.23%) |
Dec 20, 2019 | 360.00 | 387.00 | 360.00 | 387.00 | 338 | +24.00(+6.61%) |
Dec 19, 2019 | 369.00 | 390.00 | 351.00 | 363.00 | 181 | -15.00(-3.97%) |
Dec 18, 2019 | 372.00 | 387.00 | 345.00 | 378.00 | 445 | +18.00(+5.00%) |
Dec 17, 2019 | 351.00 | 384.00 | 348.00 | 360.00 | 533 | +9.00(+2.56%) |
Dec 16, 2019 | 366.00 | 375.00 | 339.00 | 351.00 | 824 | -27.00(-7.14%) |
Dec 13, 2019 | 381.00 | 386.46 | 360.00 | 378.00 | 219 | -9.00(-2.33%) |
Dec 12, 2019 | 396.00 | 408.00 | 366.00 | 387.00 | 564 | -9.00(-2.27%) |
Dec 11, 2019 | 399.00 | 401.97 | 384.00 | 396.00 | 224 | -7.50(-1.86%) |
Dec 10, 2019 | 402.00 | 420.00 | 378.00 | 403.50 | 492 | -16.50(-3.93%) |
Dec 09, 2019 | 432.00 | 432.00 | 399.00 | 420.00 | 482 | -6.00(-1.41%) |
Dec 06, 2019 | 420.00 | 444.00 | 411.00 | 426.00 | 377 | -3.00(-0.70%) |
Dec 05, 2019 | 450.00 | 453.00 | 423.00 | 429.00 | 374 | -21.00(-4.67%) |
Dec 04, 2019 | 402.00 | 462.00 | 399.00 | 450.00 | 769 | +48.00(+11.94%) |
Dec 03, 2019 | 399.00 | 414.00 | 396.00 | 402.00 | 415 | -21.00(-4.96%) |
Dec 02, 2019 | 435.00 | 444.00 | 405.00 | 423.00 | 982 | -30.00(-6.62%) |
Nov 29, 2019 | 462.00 | 465.00 | 450.00 | 453.00 | 258 | -9.00(-1.95%) |
Nov 27, 2019 | 429.00 | 465.00 | 429.00 | 462.00 | 858 | +24.00(+5.48%) |
Nov 26, 2019 | 465.00 | 465.00 | 426.00 | 438.00 | 710 | -15.00(-3.31%) |
Nov 25, 2019 | 429.00 | 465.00 | 417.00 | 453.00 | 800 | +12.00(+2.72%) |
Nov 22, 2019 | 441.00 | 459.00 | 399.00 | 441.00 | 1,322 | +6.00(+1.38%) |
Nov 21, 2019 | 405.00 | 489.00 | 384.00 | 435.00 | 3,352 | +24.00(+5.84%) |
Nov 20, 2019 | 378.00 | 420.00 | 336.00 | 411.00 | 3,276 | +27.00(+7.03%) |
Nov 19, 2019 | 321.00 | 396.00 | 300.00 | 384.00 | 4,022 | +78.00(+25.49%) |
Nov 18, 2019 | 285.00 | 309.00 | 280.47 | 306.00 | 1,150 | +25.53(+9.10%) |
Nov 15, 2019 | 274.02 | 282.00 | 264.60 | 280.47 | 626 | +13.50(+5.06%) |
Nov 14, 2019 | 288.48 | 288.48 | 259.53 | 266.97 | 1,852 | -28.38(-9.61%) |
Nov 13, 2019 | 288.06 | 306.00 | 279.33 | 295.35 | 1,180 | +1.35(+0.46%) |
Nov 12, 2019 | 309.00 | 315.00 | 288.00 | 294.00 | 1,070 | -15.00(-4.85%) |
Nov 11, 2019 | 327.00 | 327.00 | 276.00 | 309.00 | 1,394 | -18.00(-5.50%) |
Nov 08, 2019 | 318.00 | 342.00 | 315.00 | 327.00 | 713 | +6.00(+1.87%) |
Nov 07, 2019 | 351.00 | 354.00 | 315.00 | 321.00 | 1,210 | -27.00(-7.76%) |
Nov 06, 2019 | 405.00 | 405.00 | 312.00 | 348.00 | 3,833 | -78.00(-18.31%) |
Nov 05, 2019 | 426.00 | 444.00 | 414.00 | 426.00 | 1,691 | +0.00(+0.00%) |
Nov 04, 2019 | 408.00 | 441.00 | 405.00 | 426.00 | 1,727 | +30.00(+7.58%) |
Nov 01, 2019 | 384.00 | 402.18 | 381.00 | 396.00 | 766 | +18.00(+4.76%) |
Oct 31, 2019 | 405.00 | 405.00 | 363.00 | 378.00 | 1,144 | -27.00(-6.67%) |
Oct 30, 2019 | 381.00 | 408.00 | 381.00 | 405.00 | 1,717 | +27.00(+7.14%) |
Oct 29, 2019 | 435.00 | 441.00 | 378.00 | 378.00 | 3,327 | -63.00(-14.29%) |
Oct 28, 2019 | 345.00 | 465.00 | 333.00 | 441.00 | 8,837 | +102.00(+30.09%) |
Oct 25, 2019 | 339.00 | 360.00 | 333.00 | 339.00 | 2,228 | +0.00(+0.00%) |
Oct 24, 2019 | 321.00 | 360.00 | 309.00 | 339.00 | 4,858 | +18.00(+5.61%) |
Oct 23, 2019 | 303.00 | 342.00 | 285.00 | 321.00 | 1,770 | +30.00(+10.31%) |
Oct 22, 2019 | 321.00 | 327.00 | 285.00 | 291.00 | 1,318 | -36.00(-11.01%) |
Oct 21, 2019 | 345.00 | 345.00 | 300.00 | 327.00 | 3,339 | -6.00(-1.80%) |
Oct 18, 2019 | 282.00 | 345.00 | 255.03 | 333.00 | 5,201 | +60.00(+21.98%) |
Oct 17, 2019 | 255.00 | 279.00 | 240.00 | 273.00 | 2,694 | +27.00(+10.98%) |
Oct 16, 2019 | 240.00 | 255.00 | 240.00 | 246.00 | 333 | +6.00(+2.50%) |
Oct 15, 2019 | 240.00 | 243.00 | 234.00 | 240.00 | 300 | -2.97(-1.22%) |
Oct 14, 2019 | 249.00 | 249.00 | 237.00 | 242.97 | 207 | +0.00(+0.00%) |
Oct 11, 2019 | 237.03 | 249.00 | 237.00 | 242.97 | 207 | +5.97(+2.52%) |
Oct 10, 2019 | 241.80 | 241.80 | 231.00 | 237.00 | 168 | -6.00(-2.47%) |
Oct 09, 2019 | 264.00 | 264.00 | 234.00 | 243.00 | 1,620 | -9.00(-3.57%) |
Oct 08, 2019 | 249.00 | 255.00 | 246.00 | 252.00 | 160 | +9.00(+3.70%) |
Oct 07, 2019 | 252.00 | 255.00 | 240.00 | 243.00 | 353 | +4.26(+1.78%) |
Oct 04, 2019 | 243.00 | 254.94 | 234.00 | 238.74 | 310 | +1.74(+0.73%) |
Oct 03, 2019 | 237.00 | 246.00 | 231.00 | 237.00 | 648 | +3.57(+1.53%) |
Oct 02, 2019 | 243.00 | 249.36 | 231.00 | 233.43 | 778 | -15.57(-6.25%) |