Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 118.12 | 125.00 | 112.62 | 113.79 | 2,244 | -3.27(-2.80%) |
Nov 27, 2019 | 132.50 | 132.50 | 114.75 | 117.06 | 5,322 | -4.59(-3.77%) |
Nov 26, 2019 | 137.50 | 140.00 | 111.25 | 121.65 | 9,840 | -7.10(-5.51%) |
Nov 25, 2019 | 102.50 | 142.50 | 102.50 | 128.75 | 9,893 | +27.49(+27.14%) |
Nov 22, 2019 | 113.03 | 113.75 | 90.26 | 101.26 | 3,044 | -8.66(-7.88%) |
Nov 21, 2019 | 111.25 | 116.25 | 108.28 | 109.92 | 2,420 | -0.08(-0.07%) |
Nov 20, 2019 | 102.50 | 112.50 | 100.00 | 110.00 | 3,714 | +8.05(+7.90%) |
Nov 19, 2019 | 82.95 | 114.08 | 82.62 | 101.95 | 7,790 | +19.34(+23.41%) |
Nov 18, 2019 | 89.58 | 91.00 | 80.00 | 82.61 | 5,423 | -6.16(-6.94%) |
Nov 15, 2019 | 93.75 | 93.76 | 87.50 | 88.78 | 4,801 | -1.91(-2.11%) |
Nov 14, 2019 | 91.25 | 103.75 | 71.25 | 90.69 | 24,502 | -45.56(-33.44%) |
Nov 13, 2019 | 130.00 | 137.50 | 130.00 | 136.25 | 2,932 | +2.50(+1.87%) |
Nov 12, 2019 | 148.75 | 148.75 | 127.50 | 133.75 | 6,202 | -3.75(-2.73%) |
Nov 11, 2019 | 141.25 | 143.75 | 132.50 | 137.50 | 6,133 | +1.25(+0.92%) |
Nov 08, 2019 | 143.75 | 147.50 | 135.00 | 136.25 | 5,126 | -6.25(-4.39%) |
Nov 07, 2019 | 146.25 | 153.75 | 142.50 | 142.50 | 5,942 | -1.25(-0.87%) |
Nov 06, 2019 | 147.50 | 148.75 | 142.50 | 143.75 | 4,110 | -5.00(-3.36%) |
Nov 05, 2019 | 153.75 | 153.75 | 145.00 | 148.75 | 4,604 | -2.50(-1.65%) |
Nov 04, 2019 | 146.25 | 160.00 | 145.00 | 151.25 | 4,541 | +5.00(+3.42%) |
Nov 01, 2019 | 143.75 | 150.00 | 142.50 | 146.25 | 2,613 | +2.50(+1.74%) |
Oct 31, 2019 | 151.25 | 152.50 | 141.25 | 143.75 | 4,405 | -6.25(-4.17%) |
Oct 30, 2019 | 156.25 | 160.00 | 147.50 | 150.00 | 5,590 | -8.75(-5.51%) |
Oct 29, 2019 | 156.25 | 160.06 | 156.25 | 158.75 | 1,917 | +0.00(+0.00%) |
Oct 28, 2019 | 160.00 | 163.75 | 152.50 | 158.75 | 2,707 | +2.50(+1.60%) |
Oct 25, 2019 | 155.00 | 160.00 | 147.50 | 156.25 | 4,213 | +1.25(+0.81%) |
Oct 24, 2019 | 151.25 | 157.50 | 147.50 | 155.00 | 1,526 | +3.75(+2.48%) |
Oct 23, 2019 | 153.75 | 158.75 | 145.00 | 151.25 | 3,325 | -2.50(-1.63%) |
Oct 22, 2019 | 162.50 | 162.50 | 150.00 | 153.75 | 3,970 | -8.75(-5.38%) |
Oct 21, 2019 | 163.75 | 165.62 | 158.75 | 162.50 | 1,243 | -1.25(-0.76%) |
Oct 18, 2019 | 175.00 | 177.50 | 156.25 | 163.75 | 4,370 | -10.00(-5.76%) |
Oct 17, 2019 | 167.50 | 177.50 | 163.75 | 173.75 | 2,856 | +6.25(+3.73%) |
Oct 16, 2019 | 180.00 | 181.25 | 166.25 | 167.50 | 5,507 | -13.75(-7.59%) |
Oct 15, 2019 | 186.25 | 190.00 | 180.00 | 181.25 | 1,913 | -2.50(-1.36%) |
Oct 14, 2019 | 190.00 | 191.28 | 181.25 | 183.75 | 1,875 | -7.50(-3.92%) |
Oct 11, 2019 | 195.00 | 198.75 | 185.00 | 191.25 | 4,426 | -1.25(-0.65%) |
Oct 10, 2019 | 198.75 | 207.50 | 191.25 | 192.50 | 4,876 | -6.25(-3.14%) |
Oct 09, 2019 | 198.75 | 200.00 | 191.25 | 198.75 | 1,759 | +2.50(+1.27%) |
Oct 08, 2019 | 195.00 | 200.00 | 195.00 | 196.25 | 1,151 | -1.25(-0.63%) |
Oct 07, 2019 | 192.50 | 203.75 | 190.00 | 197.50 | 2,735 | +7.50(+3.95%) |
Oct 04, 2019 | 190.00 | 196.25 | 188.75 | 190.00 | 1,174 | +0.00(+0.00%) |
Oct 03, 2019 | 188.75 | 192.50 | 185.00 | 190.00 | 1,567 | +1.25(+0.66%) |
Oct 02, 2019 | 187.50 | 196.25 | 185.00 | 188.75 | 1,775 | +0.00(+0.00%) |
Oct 01, 2019 | 188.75 | 198.75 | 185.00 | 188.75 | 2,364 | +0.62(+0.33%) |
Sep 30, 2019 | 187.50 | 191.25 | 182.50 | 188.12 | 1,383 | +1.88(+1.01%) |
Sep 27, 2019 | 190.00 | 193.75 | 182.50 | 186.25 | 1,722 | -5.00(-2.61%) |
Sep 26, 2019 | 190.00 | 196.25 | 183.75 | 191.25 | 2,609 | +2.50(+1.32%) |
Sep 25, 2019 | 186.25 | 192.50 | 176.25 | 188.75 | 3,460 | +6.25(+3.42%) |
Sep 24, 2019 | 190.00 | 192.50 | 178.75 | 182.50 | 3,824 | -2.50(-1.35%) |
Sep 23, 2019 | 201.25 | 201.25 | 181.25 | 185.00 | 8,775 | -17.50(-8.64%) |
Sep 20, 2019 | 212.50 | 213.75 | 201.88 | 202.50 | 2,806 | -7.50(-3.57%) |
Sep 19, 2019 | 208.75 | 215.00 | 206.25 | 210.00 | 2,034 | +0.00(+0.00%) |
Sep 18, 2019 | 217.50 | 230.00 | 202.50 | 210.00 | 6,283 | -6.25(-2.89%) |
Sep 17, 2019 | 205.00 | 218.75 | 202.50 | 216.25 | 5,553 | +12.50(+6.13%) |
Sep 16, 2019 | 200.00 | 208.75 | 198.75 | 203.75 | 5,438 | +1.25(+0.62%) |
Sep 13, 2019 | 203.75 | 212.50 | 200.00 | 202.50 | 9,765 | +1.25(+0.62%) |
Sep 12, 2019 | 202.50 | 206.25 | 193.75 | 201.25 | 4,055 | +0.00(+0.00%) |
Sep 11, 2019 | 195.00 | 206.25 | 190.00 | 201.25 | 4,631 | +11.25(+5.92%) |
Sep 10, 2019 | 198.75 | 202.50 | 187.50 | 190.00 | 5,785 | -10.00(-5.00%) |
Sep 09, 2019 | 200.00 | 203.75 | 191.25 | 200.00 | 3,870 | +1.25(+0.63%) |
Sep 06, 2019 | 205.00 | 206.25 | 197.50 | 198.75 | 3,528 | -7.50(-3.64%) |
Sep 05, 2019 | 211.25 | 213.75 | 202.50 | 206.25 | 3,358 | -3.75(-1.79%) |
Sep 04, 2019 | 217.50 | 217.50 | 201.25 | 210.00 | 6,480 | -5.00(-2.33%) |