Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 103.18 | 103.91 | 97.52 | 103.16 | 193 | +0.02(+0.02%) |
Aug 29, 2019 | 99.41 | 105.86 | 94.57 | 103.14 | 341 | -3.28(-3.08%) |
Aug 28, 2019 | 105.56 | 106.42 | 96.30 | 106.42 | 186 | +1.41(+1.34%) |
Aug 27, 2019 | 112.52 | 116.27 | 103.14 | 105.02 | 421 | -7.18(-6.40%) |
Aug 26, 2019 | 112.52 | 118.14 | 105.02 | 112.20 | 167 | -0.30(-0.27%) |
Aug 23, 2019 | 127.52 | 127.78 | 112.50 | 112.50 | 395 | -22.52(-16.68%) |
Aug 22, 2019 | 118.14 | 142.52 | 116.27 | 135.02 | 1,609 | +18.75(+16.13%) |
Aug 21, 2019 | 114.39 | 116.27 | 108.77 | 116.27 | 226 | +1.88(+1.64%) |
Aug 20, 2019 | 108.77 | 114.39 | 101.64 | 114.39 | 302 | +9.38(+8.93%) |
Aug 19, 2019 | 114.39 | 114.39 | 101.27 | 105.02 | 362 | -3.26(-3.01%) |
Aug 16, 2019 | 125.64 | 126.25 | 96.50 | 108.28 | 1,105 | -19.37(-15.18%) |
Aug 15, 2019 | 123.77 | 133.15 | 120.73 | 127.65 | 396 | +5.74(+4.71%) |
Aug 14, 2019 | 123.77 | 129.40 | 118.14 | 121.91 | 530 | -5.89(-4.61%) |
Aug 13, 2019 | 121.89 | 131.08 | 117.22 | 127.80 | 127 | -5.44(-4.08%) |
Aug 12, 2019 | 145.71 | 148.07 | 117.21 | 133.24 | 668 | -5.53(-3.99%) |
Aug 09, 2019 | 152.84 | 159.40 | 135.08 | 138.77 | 581 | -15.53(-10.06%) |
Aug 08, 2019 | 162.21 | 163.15 | 152.84 | 154.30 | 440 | -3.23(-2.05%) |
Aug 07, 2019 | 151.90 | 164.65 | 151.90 | 157.53 | 142 | +7.41(+4.93%) |
Aug 06, 2019 | 161.28 | 170.65 | 146.29 | 150.12 | 1,121 | -18.66(-11.06%) |
Aug 05, 2019 | 170.65 | 172.53 | 164.71 | 168.78 | 338 | +0.00(+0.00%) |
Aug 02, 2019 | 174.40 | 174.40 | 165.03 | 168.78 | 258 | +0.00(+0.00%) |
Aug 01, 2019 | 165.03 | 172.53 | 165.03 | 168.78 | 483 | +1.88(+1.12%) |
Jul 31, 2019 | 163.66 | 170.65 | 150.04 | 166.90 | 205 | -1.86(-1.10%) |
Jul 30, 2019 | 155.65 | 178.12 | 153.77 | 168.76 | 1,105 | -9.39(-5.27%) |
Jul 29, 2019 | 165.03 | 187.53 | 165.03 | 178.15 | 1,703 | +12.19(+7.35%) |
Jul 26, 2019 | 148.15 | 166.71 | 148.15 | 165.96 | 1,441 | +17.81(+12.03%) |
Jul 25, 2019 | 153.77 | 159.40 | 148.04 | 148.15 | 695 | -7.50(-4.82%) |
Jul 24, 2019 | 150.02 | 166.90 | 138.77 | 155.65 | 1,847 | +9.86(+6.77%) |
Jul 23, 2019 | 155.99 | 155.99 | 136.91 | 145.78 | 824 | -8.10(-5.26%) |
Jul 22, 2019 | 154.52 | 157.53 | 150.21 | 153.89 | 574 | +3.86(+2.58%) |
Jul 19, 2019 | 153.77 | 166.90 | 146.27 | 150.02 | 421 | -5.63(-3.61%) |
Jul 18, 2019 | 138.77 | 155.65 | 135.02 | 155.65 | 961 | +1.88(+1.22%) |
Jul 17, 2019 | 163.15 | 168.78 | 127.52 | 153.77 | 1,537 | -0.19(-0.12%) |
Jul 16, 2019 | 153.77 | 176.28 | 151.90 | 153.96 | 2,207 | -14.81(-8.78%) |
Jul 15, 2019 | 163.15 | 172.53 | 150.02 | 168.78 | 6,293 | -22.50(-11.76%) |
Jul 12, 2019 | 230.66 | 328.18 | 172.71 | 191.28 | 144,861 | +69.39(+56.92%) |
Jul 11, 2019 | 129.40 | 131.27 | 114.39 | 121.89 | 325 | -3.24(-2.59%) |
Jul 10, 2019 | 127.52 | 136.91 | 124.14 | 125.14 | 112 | +1.01(+0.82%) |
Jul 09, 2019 | 136.90 | 145.60 | 120.30 | 124.13 | 622 | -12.77(-9.33%) |
Jul 08, 2019 | 136.90 | 138.77 | 120.02 | 136.90 | 481 | +1.88(+1.39%) |
Jul 05, 2019 | 133.15 | 138.77 | 118.52 | 135.02 | 266 | +5.63(+4.35%) |
Jul 03, 2019 | 133.15 | 135.02 | 116.68 | 129.40 | 332 | +0.00(+0.00%) |
Jul 02, 2019 | 148.15 | 148.15 | 121.97 | 129.40 | 831 | -16.88(-11.54%) |
Jul 01, 2019 | 138.77 | 159.40 | 133.15 | 146.27 | 3,640 | +11.25(+8.33%) |
Jun 28, 2019 | 155.65 | 155.65 | 114.39 | 135.02 | 532 | -16.32(-10.78%) |
Jun 27, 2019 | 165.03 | 165.03 | 140.65 | 151.34 | 418 | -9.94(-6.16%) |
Jun 26, 2019 | 159.40 | 211.91 | 144.40 | 161.28 | 1,733 | -7.50(-4.44%) |
Jun 25, 2019 | 174.40 | 174.40 | 138.77 | 168.78 | 223 | -7.50(-4.26%) |
Jun 24, 2019 | 159.40 | 183.78 | 148.15 | 176.28 | 818 | +17.68(+11.15%) |
Jun 21, 2019 | 155.87 | 159.40 | 150.02 | 158.59 | 231 | +8.57(+5.71%) |
Jun 20, 2019 | 128.68 | 159.40 | 128.68 | 150.02 | 278 | +0.00(+0.00%) |
Jun 19, 2019 | 148.15 | 150.02 | 127.52 | 150.02 | 139 | -7.50(-4.76%) |
Jun 18, 2019 | 153.77 | 159.40 | 131.65 | 157.53 | 283 | +7.88(+5.26%) |
Jun 17, 2019 | 166.90 | 166.90 | 140.65 | 149.65 | 107 | -15.38(-9.32%) |
Jun 14, 2019 | 153.77 | 165.03 | 140.65 | 165.03 | 153 | +3.90(+2.42%) |
Jun 13, 2019 | 155.61 | 167.84 | 151.90 | 161.12 | 461 | +9.23(+6.07%) |
Jun 12, 2019 | 141.02 | 151.90 | 141.02 | 151.90 | 29 | -7.50(-4.71%) |
Jun 11, 2019 | 166.90 | 166.90 | 150.02 | 159.40 | 77 | -7.50(-4.49%) |
Jun 10, 2019 | 151.90 | 166.90 | 142.52 | 166.90 | 186 | +11.21(+7.20%) |
Jun 07, 2019 | 153.77 | 163.15 | 142.52 | 155.69 | 116 | +5.66(+3.78%) |
Jun 06, 2019 | 173.47 | 173.48 | 140.65 | 150.02 | 140 | -16.88(-10.11%) |
Jun 05, 2019 | 168.78 | 171.06 | 166.90 | 166.90 | 56 | +1.33(+0.80%) |
Jun 04, 2019 | 168.78 | 169.53 | 163.15 | 165.57 | 547 | +1.29(+0.79%) |