Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 188.00 | 216.00 | 186.10 | 194.50 | 885 | +6.40(+3.40%) |
Dec 30, 2019 | 188.00 | 200.00 | 186.00 | 188.10 | 628 | -8.84(-4.49%) |
Dec 27, 2019 | 210.00 | 210.00 | 186.00 | 196.94 | 562 | -7.06(-3.46%) |
Dec 26, 2019 | 216.00 | 220.00 | 202.00 | 204.00 | 955 | -6.00(-2.86%) |
Dec 24, 2019 | 193.22 | 220.00 | 179.54 | 210.00 | 1,672 | +25.24(+13.66%) |
Dec 23, 2019 | 170.00 | 184.76 | 170.00 | 184.76 | 1,149 | +13.72(+8.02%) |
Dec 20, 2019 | 176.00 | 176.00 | 170.00 | 171.04 | 638 | +5.04(+3.04%) |
Dec 19, 2019 | 160.00 | 179.60 | 160.00 | 166.00 | 1,489 | +7.38(+4.65%) |
Dec 18, 2019 | 150.00 | 173.42 | 150.00 | 158.62 | 300 | -1.38(-0.86%) |
Dec 17, 2019 | 168.00 | 180.00 | 156.00 | 160.00 | 827 | -6.00(-3.61%) |
Dec 16, 2019 | 184.00 | 184.00 | 166.00 | 166.00 | 277 | -16.60(-9.09%) |
Dec 13, 2019 | 166.00 | 184.00 | 159.80 | 182.60 | 1,139 | +16.60(+10.00%) |
Dec 12, 2019 | 144.00 | 170.00 | 138.00 | 166.00 | 1,539 | +28.00(+20.29%) |
Dec 11, 2019 | 138.00 | 146.00 | 138.00 | 138.00 | 221 | -0.20(-0.14%) |
Dec 10, 2019 | 134.00 | 146.00 | 132.28 | 138.20 | 714 | +4.32(+3.23%) |
Dec 09, 2019 | 146.00 | 152.00 | 130.00 | 133.88 | 1,310 | -13.92(-9.42%) |
Dec 06, 2019 | 156.00 | 164.00 | 142.00 | 147.80 | 1,412 | -12.20(-7.62%) |
Dec 05, 2019 | 164.00 | 170.00 | 156.00 | 160.00 | 236 | -5.98(-3.60%) |
Dec 04, 2019 | 164.00 | 167.98 | 156.00 | 165.98 | 195 | +1.96(+1.19%) |
Dec 03, 2019 | 162.00 | 169.98 | 156.00 | 164.02 | 115 | +2.14(+1.32%) |
Dec 02, 2019 | 170.00 | 177.98 | 160.00 | 161.88 | 630 | -5.88(-3.51%) |
Nov 29, 2019 | 172.00 | 172.00 | 162.00 | 167.76 | 158 | +3.74(+2.28%) |
Nov 27, 2019 | 151.86 | 167.56 | 150.00 | 164.02 | 553 | +12.02(+7.91%) |
Nov 26, 2019 | 142.00 | 159.98 | 142.00 | 152.00 | 430 | +7.98(+5.54%) |
Nov 25, 2019 | 144.00 | 150.00 | 144.00 | 144.02 | 116 | +0.02(+0.01%) |
Nov 22, 2019 | 146.40 | 156.38 | 144.00 | 144.00 | 339 | -7.00(-4.64%) |
Nov 21, 2019 | 154.46 | 168.00 | 142.42 | 151.00 | 596 | +1.18(+0.79%) |
Nov 20, 2019 | 149.00 | 160.00 | 142.00 | 149.82 | 448 | -3.12(-2.04%) |
Nov 19, 2019 | 150.00 | 159.02 | 144.00 | 152.94 | 826 | -5.52(-3.48%) |
Nov 18, 2019 | 166.00 | 169.80 | 150.16 | 158.46 | 601 | -7.54(-4.54%) |
Nov 15, 2019 | 170.00 | 184.88 | 160.46 | 166.00 | 1,669 | -30.00(-15.31%) |
Nov 14, 2019 | 220.00 | 220.00 | 190.00 | 196.00 | 376 | -16.00(-7.55%) |
Nov 13, 2019 | 192.00 | 212.00 | 178.00 | 212.00 | 412 | +12.00(+6.00%) |
Nov 12, 2019 | 202.00 | 206.00 | 194.14 | 200.00 | 318 | -2.00(-0.99%) |
Nov 11, 2019 | 200.00 | 210.00 | 192.00 | 202.00 | 485 | +2.56(+1.28%) |
Nov 08, 2019 | 196.00 | 200.00 | 180.00 | 199.44 | 1,024 | +5.44(+2.80%) |
Nov 07, 2019 | 210.00 | 210.00 | 184.00 | 194.00 | 1,096 | -14.00(-6.73%) |
Nov 06, 2019 | 210.00 | 214.00 | 202.00 | 208.00 | 328 | -2.00(-0.95%) |
Nov 05, 2019 | 220.00 | 220.00 | 202.00 | 210.00 | 838 | -4.00(-1.87%) |
Nov 04, 2019 | 210.00 | 222.00 | 210.00 | 214.00 | 520 | +8.00(+3.88%) |
Nov 01, 2019 | 206.00 | 219.96 | 202.00 | 206.00 | 494 | +0.00(+0.00%) |
Oct 31, 2019 | 210.00 | 220.00 | 204.00 | 206.00 | 146 | +0.00(+0.00%) |
Oct 30, 2019 | 218.00 | 220.00 | 206.00 | 206.00 | 615 | -8.00(-3.74%) |
Oct 29, 2019 | 210.00 | 222.00 | 210.00 | 214.00 | 334 | +4.00(+1.90%) |
Oct 28, 2019 | 224.00 | 232.00 | 210.00 | 210.00 | 422 | -14.00(-6.25%) |
Oct 25, 2019 | 226.00 | 230.00 | 216.66 | 224.00 | 190 | -2.02(-0.89%) |
Oct 24, 2019 | 228.00 | 258.00 | 224.00 | 226.02 | 149 | -1.98(-0.87%) |
Oct 23, 2019 | 230.00 | 234.00 | 226.00 | 228.00 | 165 | -4.00(-1.72%) |
Oct 22, 2019 | 226.00 | 240.00 | 224.00 | 232.00 | 415 | +6.00(+2.65%) |
Oct 21, 2019 | 244.00 | 244.00 | 226.00 | 226.00 | 321 | -12.00(-5.04%) |
Oct 18, 2019 | 240.00 | 246.00 | 226.00 | 238.00 | 560 | -8.00(-3.25%) |
Oct 17, 2019 | 268.00 | 268.00 | 226.02 | 246.00 | 1,150 | -24.00(-8.89%) |
Oct 16, 2019 | 240.00 | 276.00 | 234.00 | 270.00 | 803 | +26.00(+10.66%) |
Oct 15, 2019 | 250.00 | 260.00 | 230.00 | 244.00 | 239 | +2.00(+0.83%) |
Oct 14, 2019 | 262.00 | 262.00 | 240.00 | 242.00 | 772 | +0.00(+0.00%) |
Oct 11, 2019 | 210.00 | 258.00 | 210.00 | 242.00 | 1,042 | +34.00(+16.35%) |
Oct 10, 2019 | 204.00 | 212.00 | 200.00 | 208.00 | 207 | +2.00(+0.97%) |
Oct 09, 2019 | 198.00 | 212.00 | 190.10 | 206.00 | 437 | +7.74(+3.90%) |
Oct 08, 2019 | 190.02 | 200.00 | 190.00 | 198.26 | 355 | -3.74(-1.85%) |
Oct 07, 2019 | 214.00 | 235.88 | 181.48 | 202.00 | 824 | +2.00(+1.00%) |
Oct 04, 2019 | 218.00 | 234.00 | 200.00 | 200.00 | 681 | -18.00(-8.26%) |
Oct 03, 2019 | 222.00 | 236.00 | 210.00 | 218.00 | 467 | -6.00(-2.68%) |
Oct 02, 2019 | 236.00 | 258.00 | 210.00 | 224.00 | 526 | -6.00(-2.61%) |