Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 304.00 | 310.40 | 279.60 | 286.48 | 353 | -9.52(-3.22%) |
Sep 27, 2019 | 304.00 | 327.28 | 296.00 | 296.00 | 360 | -20.08(-6.35%) |
Sep 26, 2019 | 312.00 | 335.92 | 304.08 | 316.08 | 108 | +19.20(+6.47%) |
Sep 25, 2019 | 328.88 | 338.32 | 296.88 | 296.88 | 86 | -27.60(-8.51%) |
Sep 24, 2019 | 336.00 | 336.00 | 320.40 | 324.48 | 104 | -11.44(-3.41%) |
Sep 23, 2019 | 332.00 | 352.00 | 321.60 | 335.92 | 153 | +3.92(+1.18%) |
Sep 20, 2019 | 327.44 | 354.88 | 313.60 | 332.00 | 404 | -1.36(-0.41%) |
Sep 19, 2019 | 324.00 | 343.92 | 320.00 | 333.36 | 90 | +8.56(+2.64%) |
Sep 18, 2019 | 336.00 | 376.00 | 320.00 | 324.80 | 439 | -7.20(-2.17%) |
Sep 17, 2019 | 328.00 | 356.00 | 320.00 | 332.00 | 296 | +4.80(+1.47%) |
Sep 16, 2019 | 324.24 | 328.00 | 312.00 | 327.20 | 158 | +11.20(+3.54%) |
Sep 13, 2019 | 312.00 | 327.92 | 304.08 | 316.00 | 130 | -4.00(-1.25%) |
Sep 12, 2019 | 328.00 | 360.00 | 304.00 | 320.00 | 481 | -8.00(-2.44%) |
Sep 11, 2019 | 288.00 | 328.00 | 264.00 | 328.00 | 366 | +40.00(+13.89%) |
Sep 10, 2019 | 256.00 | 288.00 | 240.00 | 288.00 | 974 | +24.08(+9.12%) |
Sep 09, 2019 | 288.00 | 288.00 | 260.08 | 263.92 | 647 | -24.08(-8.36%) |
Sep 06, 2019 | 270.40 | 295.84 | 264.64 | 288.00 | 170 | +16.00(+5.88%) |
Sep 05, 2019 | 328.00 | 328.00 | 264.00 | 272.00 | 1,370 | -53.92(-16.54%) |
Sep 04, 2019 | 280.00 | 340.00 | 272.08 | 325.92 | 1,770 | +53.92(+19.82%) |
Sep 03, 2019 | 280.00 | 280.00 | 264.00 | 272.00 | 372 | -8.00(-2.86%) |
Aug 30, 2019 | 264.00 | 280.00 | 256.00 | 280.00 | 369 | +31.92(+12.87%) |
Aug 29, 2019 | 280.00 | 280.00 | 215.44 | 248.08 | 2,497 | -27.28(-9.91%) |
Aug 28, 2019 | 296.00 | 304.00 | 264.00 | 275.36 | 1,109 | -20.56(-6.95%) |
Aug 27, 2019 | 296.00 | 299.92 | 288.40 | 295.92 | 278 | -0.08(-0.03%) |
Aug 26, 2019 | 310.00 | 310.00 | 288.88 | 296.00 | 151 | -8.00(-2.63%) |
Aug 23, 2019 | 304.00 | 314.96 | 288.40 | 304.00 | 235 | -4.96(-1.61%) |
Aug 22, 2019 | 312.00 | 315.20 | 304.40 | 308.96 | 97 | -1.20(-0.39%) |
Aug 21, 2019 | 308.40 | 315.20 | 304.00 | 310.16 | 166 | +2.08(+0.68%) |
Aug 20, 2019 | 312.00 | 320.00 | 302.16 | 308.08 | 294 | -1.92(-0.62%) |
Aug 19, 2019 | 312.00 | 312.00 | 302.16 | 310.00 | 145 | -7.92(-2.49%) |
Aug 16, 2019 | 328.00 | 328.00 | 304.00 | 317.92 | 314 | +4.32(+1.38%) |
Aug 15, 2019 | 320.08 | 336.16 | 312.00 | 313.60 | 201 | -6.48(-2.02%) |
Aug 14, 2019 | 328.00 | 328.00 | 320.00 | 320.08 | 61 | -3.92(-1.21%) |
Aug 13, 2019 | 333.60 | 344.00 | 320.80 | 324.00 | 186 | -1.52(-0.47%) |
Aug 12, 2019 | 351.92 | 351.92 | 320.88 | 325.52 | 79 | -6.88(-2.07%) |
Aug 09, 2019 | 335.92 | 360.00 | 328.96 | 332.40 | 110 | +7.44(+2.29%) |
Aug 08, 2019 | 337.52 | 341.60 | 324.96 | 324.96 | 185 | -9.28(-2.78%) |
Aug 07, 2019 | 328.24 | 337.52 | 328.24 | 334.24 | 69 | -1.52(-0.45%) |
Aug 06, 2019 | 342.00 | 345.52 | 328.00 | 335.76 | 114 | +6.96(+2.12%) |
Aug 05, 2019 | 343.60 | 344.00 | 328.00 | 328.80 | 158 | -14.88(-4.33%) |
Aug 02, 2019 | 346.40 | 359.52 | 330.56 | 343.68 | 318 | -0.32(-0.09%) |
Aug 01, 2019 | 368.00 | 384.00 | 344.00 | 344.00 | 115 | -16.00(-4.44%) |
Jul 31, 2019 | 368.00 | 392.00 | 360.00 | 360.00 | 116 | -17.36(-4.60%) |
Jul 30, 2019 | 376.00 | 379.92 | 356.00 | 377.36 | 81 | +17.36(+4.82%) |
Jul 29, 2019 | 352.00 | 400.00 | 344.00 | 360.00 | 93 | +3.68(+1.03%) |
Jul 26, 2019 | 358.24 | 363.60 | 347.68 | 356.32 | 66 | +6.56(+1.88%) |
Jul 25, 2019 | 364.00 | 367.84 | 344.00 | 349.76 | 89 | -16.64(-4.54%) |
Jul 24, 2019 | 348.80 | 367.20 | 347.44 | 366.40 | 124 | +14.64(+4.16%) |
Jul 23, 2019 | 368.00 | 375.92 | 330.56 | 351.76 | 204 | -17.12(-4.64%) |
Jul 22, 2019 | 400.00 | 400.00 | 348.00 | 368.88 | 136 | -13.04(-3.41%) |
Jul 19, 2019 | 369.60 | 399.92 | 360.88 | 381.92 | 161 | +29.92(+8.50%) |
Jul 18, 2019 | 391.92 | 392.00 | 336.24 | 352.00 | 368 | -39.92(-10.19%) |
Jul 17, 2019 | 391.92 | 399.92 | 391.20 | 391.92 | 51 | +0.40(+0.10%) |
Jul 16, 2019 | 456.00 | 456.00 | 376.00 | 391.52 | 522 | +2.48(+0.64%) |
Jul 15, 2019 | 380.80 | 409.60 | 380.80 | 389.04 | 57 | +8.24(+2.16%) |
Jul 12, 2019 | 394.40 | 411.92 | 376.32 | 380.80 | 172 | -13.60(-3.45%) |
Jul 11, 2019 | 377.60 | 416.00 | 376.00 | 394.40 | 105 | +6.40(+1.65%) |
Jul 10, 2019 | 400.00 | 403.76 | 388.00 | 388.00 | 198 | -12.00(-3.00%) |
Jul 09, 2019 | 409.68 | 423.68 | 400.00 | 400.00 | 138 | -12.00(-2.91%) |
Jul 08, 2019 | 416.00 | 424.00 | 408.00 | 412.00 | 76 | -11.20(-2.65%) |
Jul 05, 2019 | 440.00 | 440.00 | 408.00 | 423.20 | 128 | +15.20(+3.73%) |
Jul 03, 2019 | 447.92 | 447.92 | 408.00 | 408.00 | 276 | -39.92(-8.91%) |
Jul 02, 2019 | 440.00 | 456.00 | 432.00 | 447.92 | 261 | +15.92(+3.69%) |