Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 520.00 | 540.00 | 480.00 | 496.56 | 1,603 | -23.44(-4.51%) |
Dec 30, 2019 | 520.00 | 544.00 | 480.00 | 520.00 | 3,883 | -6.08(-1.16%) |
Dec 27, 2019 | 440.00 | 528.32 | 440.00 | 526.08 | 5,423 | +94.08(+21.78%) |
Dec 26, 2019 | 408.00 | 432.00 | 400.00 | 432.00 | 1,374 | +26.16(+6.45%) |
Dec 24, 2019 | 352.00 | 408.00 | 352.00 | 405.84 | 2,295 | +55.20(+15.74%) |
Dec 23, 2019 | 304.00 | 376.00 | 304.00 | 350.64 | 4,840 | +34.64(+10.96%) |
Dec 20, 2019 | 360.00 | 368.00 | 316.00 | 316.00 | 2,715 | -20.80(-6.18%) |
Dec 19, 2019 | 376.00 | 376.00 | 308.08 | 336.80 | 3,102 | -23.20(-6.44%) |
Dec 18, 2019 | 368.00 | 408.00 | 336.00 | 360.00 | 4,655 | +34.32(+10.54%) |
Dec 17, 2019 | 350.00 | 384.00 | 312.00 | 325.68 | 6,728 | -82.32(-20.18%) |
Dec 16, 2019 | 400.00 | 504.00 | 376.00 | 408.00 | 6,406 | +64.00(+18.60%) |
Dec 13, 2019 | 264.00 | 384.00 | 257.04 | 344.00 | 3,732 | +77.44(+29.05%) |
Dec 12, 2019 | 264.00 | 276.24 | 249.04 | 266.56 | 1,211 | +10.56(+4.13%) |
Dec 11, 2019 | 256.00 | 272.00 | 248.00 | 256.00 | 1,142 | -2.08(-0.81%) |
Dec 10, 2019 | 246.00 | 272.00 | 240.80 | 258.08 | 4,711 | +26.08(+11.24%) |
Dec 09, 2019 | 248.00 | 280.00 | 232.00 | 232.00 | 1,023 | -24.00(-9.38%) |
Dec 06, 2019 | 280.00 | 280.00 | 256.00 | 256.00 | 371 | -20.80(-7.51%) |
Dec 05, 2019 | 276.80 | 280.00 | 276.80 | 276.80 | 85 | +0.80(+0.29%) |
Dec 04, 2019 | 280.00 | 280.00 | 276.00 | 276.00 | 162 | -12.00(-4.17%) |
Dec 03, 2019 | 280.00 | 288.00 | 276.00 | 288.00 | 218 | +8.00(+2.86%) |
Dec 02, 2019 | 272.00 | 288.00 | 272.00 | 280.00 | 288 | +3.60(+1.30%) |
Nov 29, 2019 | 288.00 | 288.00 | 272.16 | 276.40 | 220 | +1.20(+0.44%) |
Nov 27, 2019 | 264.00 | 288.00 | 248.00 | 275.20 | 629 | -4.16(-1.49%) |
Nov 26, 2019 | 304.00 | 304.00 | 272.00 | 279.36 | 195 | -24.56(-8.08%) |
Nov 25, 2019 | 302.48 | 304.00 | 288.00 | 303.92 | 143 | +2.32(+0.77%) |
Nov 22, 2019 | 303.92 | 312.00 | 281.20 | 301.60 | 338 | -2.32(-0.76%) |
Nov 21, 2019 | 320.00 | 320.00 | 296.00 | 303.92 | 179 | +7.92(+2.68%) |
Nov 20, 2019 | 280.00 | 312.00 | 272.08 | 296.00 | 532 | +26.16(+9.69%) |
Nov 19, 2019 | 248.00 | 279.92 | 248.00 | 269.84 | 1,067 | +14.16(+5.54%) |
Nov 18, 2019 | 233.20 | 258.88 | 233.04 | 255.68 | 632 | +22.64(+9.72%) |
Nov 15, 2019 | 232.00 | 240.00 | 232.00 | 233.04 | 295 | -6.96(-2.90%) |
Nov 14, 2019 | 232.00 | 240.00 | 232.00 | 240.00 | 248 | +0.00(+0.00%) |
Nov 13, 2019 | 233.44 | 240.00 | 233.44 | 240.00 | 50 | +0.08(+0.03%) |
Nov 12, 2019 | 240.00 | 254.40 | 233.36 | 239.92 | 534 | +3.20(+1.35%) |
Nov 11, 2019 | 240.00 | 242.56 | 232.00 | 236.72 | 273 | -12.48(-5.01%) |
Nov 08, 2019 | 256.00 | 256.00 | 243.44 | 249.20 | 268 | -0.88(-0.35%) |
Nov 07, 2019 | 256.00 | 258.56 | 250.08 | 250.08 | 215 | -4.24(-1.67%) |
Nov 06, 2019 | 264.00 | 264.00 | 248.00 | 254.32 | 256 | -7.92(-3.02%) |
Nov 05, 2019 | 255.20 | 264.00 | 248.88 | 262.24 | 225 | +16.64(+6.78%) |
Nov 04, 2019 | 264.00 | 271.60 | 245.60 | 245.60 | 340 | -2.48(-1.00%) |
Nov 01, 2019 | 264.00 | 272.00 | 248.08 | 248.08 | 115 | -11.92(-4.58%) |
Oct 31, 2019 | 268.00 | 272.00 | 256.08 | 260.00 | 375 | +4.00(+1.56%) |
Oct 30, 2019 | 248.00 | 272.00 | 248.00 | 256.00 | 355 | +8.00(+3.23%) |
Oct 29, 2019 | 248.00 | 256.00 | 240.00 | 248.00 | 230 | +9.60(+4.03%) |
Oct 28, 2019 | 238.80 | 248.00 | 237.60 | 238.40 | 321 | -0.40(-0.17%) |
Oct 25, 2019 | 239.92 | 256.00 | 232.00 | 238.80 | 206 | -8.40(-3.40%) |
Oct 24, 2019 | 248.00 | 248.00 | 232.00 | 247.20 | 148 | +3.20(+1.31%) |
Oct 23, 2019 | 248.00 | 264.00 | 242.40 | 244.00 | 144 | -4.00(-1.61%) |
Oct 22, 2019 | 256.00 | 264.00 | 240.00 | 248.00 | 191 | -4.80(-1.90%) |
Oct 21, 2019 | 264.00 | 269.52 | 240.80 | 252.80 | 230 | -3.20(-1.25%) |
Oct 18, 2019 | 270.56 | 270.56 | 252.00 | 256.00 | 175 | -1.68(-0.65%) |
Oct 17, 2019 | 248.00 | 279.92 | 248.00 | 257.68 | 252 | +1.92(+0.75%) |
Oct 16, 2019 | 280.00 | 280.00 | 248.08 | 255.76 | 117 | -11.76(-4.40%) |
Oct 15, 2019 | 240.00 | 312.00 | 240.00 | 267.52 | 601 | +19.52(+7.87%) |
Oct 14, 2019 | 240.00 | 248.00 | 224.00 | 248.00 | 267 | +16.08(+6.93%) |
Oct 11, 2019 | 260.08 | 264.80 | 224.80 | 231.92 | 689 | -8.08(-3.37%) |
Oct 10, 2019 | 304.00 | 304.00 | 240.00 | 240.00 | 958 | -55.20(-18.70%) |
Oct 09, 2019 | 304.00 | 307.60 | 295.20 | 295.20 | 73 | -8.72(-2.87%) |
Oct 08, 2019 | 296.00 | 304.00 | 296.00 | 303.92 | 40 | +10.64(+3.63%) |
Oct 07, 2019 | 304.00 | 311.92 | 293.28 | 293.28 | 152 | -9.92(-3.27%) |
Oct 04, 2019 | 312.00 | 312.00 | 301.60 | 303.20 | 253 | -8.80(-2.82%) |
Oct 03, 2019 | 299.60 | 318.00 | 288.00 | 312.00 | 193 | +16.80(+5.69%) |
Oct 02, 2019 | 296.00 | 312.00 | 280.00 | 295.20 | 396 | +7.20(+2.50%) |