Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 254.00 | 256.00 | 234.00 | 242.00 | 897 | -4.00(-1.63%) |
Sep 27, 2019 | 274.00 | 274.00 | 246.00 | 246.00 | 1,289 | -30.00(-10.87%) |
Sep 26, 2019 | 280.00 | 286.00 | 276.00 | 276.00 | 723 | +0.00(+0.00%) |
Sep 25, 2019 | 282.00 | 286.46 | 276.00 | 276.00 | 823 | -8.00(-2.82%) |
Sep 24, 2019 | 292.00 | 304.00 | 274.00 | 284.00 | 2,188 | +4.00(+1.43%) |
Sep 23, 2019 | 274.00 | 288.00 | 274.00 | 280.00 | 304 | +10.00(+3.70%) |
Sep 20, 2019 | 284.00 | 290.00 | 270.00 | 270.00 | 408 | -8.00(-2.88%) |
Sep 19, 2019 | 284.00 | 296.00 | 270.00 | 278.00 | 828 | -6.00(-2.11%) |
Sep 18, 2019 | 292.00 | 308.00 | 280.00 | 284.00 | 2,191 | -8.00(-2.74%) |
Sep 17, 2019 | 298.00 | 298.00 | 282.00 | 292.00 | 673 | +4.00(+1.39%) |
Sep 16, 2019 | 290.00 | 294.00 | 270.00 | 288.00 | 399 | +2.00(+0.70%) |
Sep 13, 2019 | 284.00 | 298.00 | 278.00 | 286.00 | 918 | +8.00(+2.88%) |
Sep 12, 2019 | 292.00 | 298.00 | 278.00 | 278.00 | 913 | -4.00(-1.42%) |
Sep 11, 2019 | 284.00 | 308.00 | 280.00 | 282.00 | 670 | +2.00(+0.71%) |
Sep 10, 2019 | 266.00 | 290.00 | 266.00 | 280.00 | 1,485 | +14.00(+5.26%) |
Sep 09, 2019 | 262.00 | 272.00 | 255.76 | 266.00 | 153 | +2.00(+0.76%) |
Sep 06, 2019 | 262.00 | 272.00 | 262.00 | 264.00 | 186 | -2.00(-0.75%) |
Sep 05, 2019 | 276.00 | 284.00 | 260.00 | 266.00 | 448 | -8.00(-2.92%) |
Sep 04, 2019 | 280.00 | 284.00 | 270.00 | 274.00 | 224 | -2.00(-0.72%) |
Sep 03, 2019 | 278.00 | 288.00 | 268.00 | 276.00 | 217 | -2.96(-1.06%) |
Aug 30, 2019 | 278.00 | 288.00 | 266.00 | 278.96 | 264 | +2.96(+1.07%) |
Aug 29, 2019 | 276.00 | 296.00 | 266.00 | 276.00 | 442 | +4.00(+1.47%) |
Aug 28, 2019 | 262.00 | 278.66 | 250.00 | 272.00 | 238 | +8.00(+3.03%) |
Aug 27, 2019 | 258.00 | 268.00 | 246.00 | 264.00 | 836 | +0.00(+0.00%) |
Aug 26, 2019 | 268.00 | 278.00 | 264.00 | 264.00 | 172 | -6.00(-2.22%) |
Aug 23, 2019 | 274.00 | 288.00 | 264.00 | 270.00 | 384 | -6.00(-2.17%) |
Aug 22, 2019 | 280.00 | 284.00 | 276.00 | 276.00 | 237 | -6.00(-2.13%) |
Aug 21, 2019 | 284.00 | 284.00 | 266.74 | 282.00 | 164 | +2.00(+0.71%) |
Aug 20, 2019 | 280.00 | 284.00 | 274.00 | 280.00 | 243 | -4.00(-1.41%) |
Aug 19, 2019 | 276.00 | 290.00 | 266.00 | 284.00 | 326 | +18.00(+6.77%) |
Aug 16, 2019 | 266.00 | 274.00 | 265.32 | 266.00 | 136 | +0.00(+0.00%) |
Aug 15, 2019 | 278.00 | 280.64 | 266.00 | 266.00 | 270 | -10.50(-3.80%) |
Aug 14, 2019 | 270.00 | 292.00 | 270.00 | 276.50 | 280 | -1.50(-0.54%) |
Aug 13, 2019 | 270.00 | 288.00 | 270.00 | 278.00 | 483 | +4.00(+1.46%) |
Aug 12, 2019 | 280.00 | 280.00 | 270.00 | 274.00 | 441 | +0.00(+0.00%) |
Aug 09, 2019 | 282.00 | 284.00 | 268.00 | 274.00 | 386 | -6.00(-2.14%) |
Aug 08, 2019 | 268.00 | 285.98 | 258.00 | 280.00 | 503 | +14.00(+5.26%) |
Aug 07, 2019 | 270.00 | 276.00 | 246.02 | 266.00 | 588 | -6.00(-2.21%) |
Aug 06, 2019 | 274.00 | 274.00 | 238.00 | 272.00 | 903 | -2.00(-0.73%) |
Aug 05, 2019 | 290.00 | 290.00 | 260.00 | 274.00 | 1,401 | -4.00(-1.44%) |
Aug 02, 2019 | 302.00 | 316.00 | 250.00 | 278.00 | 987 | -24.00(-7.95%) |
Aug 01, 2019 | 316.00 | 330.00 | 302.00 | 302.00 | 722 | -10.00(-3.21%) |
Jul 31, 2019 | 324.00 | 324.00 | 310.00 | 312.00 | 769 | -8.00(-2.50%) |
Jul 30, 2019 | 326.00 | 386.00 | 316.00 | 320.00 | 5,072 | +2.00(+0.63%) |
Jul 29, 2019 | 324.00 | 330.00 | 306.00 | 318.00 | 1,007 | -8.00(-2.45%) |
Jul 26, 2019 | 332.00 | 338.00 | 320.00 | 326.00 | 527 | -6.00(-1.81%) |
Jul 25, 2019 | 340.00 | 344.00 | 331.00 | 332.00 | 494 | -10.00(-2.92%) |
Jul 24, 2019 | 344.00 | 344.00 | 336.88 | 342.00 | 429 | +0.00(+0.00%) |
Jul 23, 2019 | 338.00 | 350.00 | 330.00 | 342.00 | 471 | +4.00(+1.18%) |
Jul 22, 2019 | 338.00 | 340.00 | 328.00 | 338.00 | 676 | -2.00(-0.59%) |
Jul 19, 2019 | 344.00 | 348.00 | 326.00 | 340.00 | 641 | -4.00(-1.16%) |
Jul 18, 2019 | 354.00 | 354.00 | 342.00 | 344.00 | 599 | -10.00(-2.82%) |
Jul 17, 2019 | 364.00 | 364.00 | 350.00 | 354.00 | 898 | -10.00(-2.75%) |
Jul 16, 2019 | 354.00 | 366.00 | 346.00 | 364.00 | 452 | +10.00(+2.82%) |
Jul 15, 2019 | 358.00 | 362.40 | 350.00 | 354.00 | 245 | -2.00(-0.56%) |
Jul 12, 2019 | 368.00 | 368.00 | 342.00 | 356.00 | 810 | +0.00(+0.00%) |
Jul 11, 2019 | 360.00 | 370.00 | 350.00 | 356.00 | 844 | -6.00(-1.66%) |
Jul 10, 2019 | 374.00 | 380.00 | 362.00 | 362.00 | 1,271 | -16.00(-4.23%) |
Jul 09, 2019 | 384.00 | 398.00 | 372.00 | 378.00 | 1,304 | -12.00(-3.08%) |
Jul 08, 2019 | 408.00 | 480.00 | 370.00 | 390.00 | 16,838 | +20.00(+5.41%) |
Jul 05, 2019 | 362.00 | 384.00 | 362.00 | 370.00 | 189 | +2.00(+0.54%) |
Jul 03, 2019 | 372.00 | 376.60 | 364.18 | 368.00 | 103 | -6.00(-1.60%) |
Jul 02, 2019 | 390.00 | 394.00 | 362.00 | 374.00 | 427 | -10.00(-2.60%) |