Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 248.00 | 252.00 | 240.00 | 248.00 | 25 | +0.60(+0.24%) |
Nov 27, 2019 | 236.00 | 247.96 | 236.00 | 247.40 | 131 | +3.40(+1.39%) |
Nov 26, 2019 | 248.00 | 248.00 | 232.00 | 244.00 | 98 | +11.00(+4.72%) |
Nov 25, 2019 | 232.52 | 251.20 | 232.52 | 233.00 | 136 | -5.84(-2.45%) |
Nov 22, 2019 | 240.00 | 255.44 | 236.00 | 238.84 | 340 | -5.16(-2.11%) |
Nov 21, 2019 | 256.00 | 256.00 | 240.00 | 244.00 | 267 | -7.00(-2.79%) |
Nov 20, 2019 | 252.12 | 264.00 | 248.00 | 251.00 | 198 | -4.72(-1.85%) |
Nov 19, 2019 | 256.00 | 264.00 | 244.00 | 255.72 | 197 | -0.64(-0.25%) |
Nov 18, 2019 | 260.00 | 272.00 | 249.56 | 256.36 | 129 | -6.40(-2.44%) |
Nov 15, 2019 | 260.00 | 276.00 | 260.00 | 262.76 | 160 | +2.76(+1.06%) |
Nov 14, 2019 | 264.00 | 279.96 | 260.00 | 260.00 | 369 | -16.44(-5.95%) |
Nov 13, 2019 | 260.00 | 296.00 | 260.00 | 276.44 | 535 | -31.56(-10.25%) |
Nov 12, 2019 | 272.00 | 324.00 | 260.00 | 308.00 | 1,098 | +35.92(+13.20%) |
Nov 11, 2019 | 264.00 | 281.84 | 261.64 | 272.08 | 242 | +0.08(+0.03%) |
Nov 08, 2019 | 284.00 | 290.92 | 264.00 | 272.00 | 415 | -4.00(-1.45%) |
Nov 07, 2019 | 288.00 | 292.00 | 276.00 | 276.00 | 94 | -12.16(-4.22%) |
Nov 06, 2019 | 296.00 | 296.00 | 280.00 | 288.16 | 138 | +4.12(+1.45%) |
Nov 05, 2019 | 288.00 | 301.44 | 280.12 | 284.04 | 377 | -22.36(-7.30%) |
Nov 04, 2019 | 312.04 | 322.36 | 304.00 | 306.40 | 101 | +0.40(+0.13%) |
Nov 01, 2019 | 299.96 | 319.68 | 292.00 | 306.00 | 231 | +18.52(+6.44%) |
Oct 31, 2019 | 262.16 | 288.00 | 260.00 | 287.48 | 158 | +25.32(+9.66%) |
Oct 30, 2019 | 280.00 | 282.60 | 260.00 | 262.16 | 600 | -17.04(-6.10%) |
Oct 29, 2019 | 300.00 | 307.60 | 279.20 | 279.20 | 312 | -14.84(-5.05%) |
Oct 28, 2019 | 284.00 | 314.08 | 284.00 | 294.04 | 362 | -13.92(-4.52%) |
Oct 25, 2019 | 313.24 | 320.00 | 304.00 | 307.96 | 49 | +3.48(+1.14%) |
Oct 24, 2019 | 315.20 | 315.20 | 304.48 | 304.48 | 27 | +4.48(+1.49%) |
Oct 23, 2019 | 308.00 | 320.00 | 296.00 | 300.00 | 366 | -8.08(-2.62%) |
Oct 22, 2019 | 312.00 | 316.00 | 288.80 | 308.08 | 199 | -7.92(-2.51%) |
Oct 21, 2019 | 332.00 | 332.00 | 308.00 | 316.00 | 124 | -18.04(-5.40%) |
Oct 18, 2019 | 324.00 | 334.04 | 308.04 | 334.04 | 227 | +6.92(+2.12%) |
Oct 17, 2019 | 336.00 | 350.32 | 323.16 | 327.12 | 80 | -0.88(-0.27%) |
Oct 16, 2019 | 324.40 | 351.96 | 320.00 | 328.00 | 88 | +0.00(+0.00%) |
Oct 15, 2019 | 328.00 | 344.00 | 316.00 | 328.00 | 187 | -1.60(-0.49%) |
Oct 14, 2019 | 324.00 | 329.60 | 316.00 | 329.60 | 382 | -6.92(-2.06%) |
Oct 11, 2019 | 324.00 | 350.80 | 320.80 | 336.52 | 141 | +12.52(+3.86%) |
Oct 10, 2019 | 320.00 | 327.96 | 304.04 | 324.00 | 498 | +4.00(+1.25%) |
Oct 09, 2019 | 340.00 | 349.60 | 320.00 | 320.00 | 345 | -20.00(-5.88%) |
Oct 08, 2019 | 352.00 | 352.00 | 340.00 | 340.00 | 232 | -16.00(-4.49%) |
Oct 07, 2019 | 360.00 | 376.00 | 348.00 | 356.00 | 154 | -11.92(-3.24%) |
Oct 04, 2019 | 374.00 | 380.00 | 361.88 | 367.92 | 113 | -1.04(-0.28%) |
Oct 03, 2019 | 356.00 | 371.52 | 356.00 | 368.96 | 287 | +20.96(+6.02%) |
Oct 02, 2019 | 400.00 | 400.00 | 348.00 | 348.00 | 638 | -51.84(-12.97%) |
Oct 01, 2019 | 404.00 | 404.00 | 389.64 | 399.84 | 25 | -4.16(-1.03%) |
Sep 30, 2019 | 412.00 | 412.00 | 400.00 | 404.00 | 60 | -4.00(-0.98%) |
Sep 27, 2019 | 416.00 | 436.00 | 408.00 | 408.00 | 166 | -8.00(-1.92%) |
Sep 26, 2019 | 428.00 | 428.00 | 400.00 | 416.00 | 178 | +21.76(+5.52%) |
Sep 25, 2019 | 384.00 | 400.00 | 384.00 | 394.24 | 80 | -4.36(-1.09%) |
Sep 24, 2019 | 388.00 | 400.00 | 388.00 | 398.60 | 119 | -1.40(-0.35%) |
Sep 23, 2019 | 398.00 | 404.00 | 392.16 | 400.00 | 241 | +0.80(+0.20%) |
Sep 20, 2019 | 385.52 | 400.00 | 385.52 | 399.20 | 154 | +15.20(+3.96%) |
Sep 19, 2019 | 368.00 | 399.16 | 368.00 | 384.00 | 257 | +16.00(+4.35%) |
Sep 18, 2019 | 360.00 | 396.00 | 360.00 | 368.00 | 274 | +0.00(+0.00%) |
Sep 17, 2019 | 396.00 | 420.00 | 364.00 | 368.00 | 307 | -4.00(-1.08%) |
Sep 16, 2019 | 372.00 | 396.00 | 348.00 | 372.00 | 866 | +24.00(+6.90%) |
Sep 13, 2019 | 380.00 | 404.00 | 344.00 | 348.00 | 1,219 | -31.80(-8.37%) |
Sep 12, 2019 | 408.00 | 412.00 | 368.00 | 379.80 | 821 | -24.20(-5.99%) |
Sep 11, 2019 | 412.00 | 420.00 | 380.00 | 404.00 | 1,357 | -4.00(-0.98%) |
Sep 10, 2019 | 436.00 | 436.00 | 392.00 | 408.00 | 637 | -32.00(-7.27%) |
Sep 09, 2019 | 456.00 | 456.00 | 420.00 | 440.00 | 339 | -8.00(-1.79%) |
Sep 06, 2019 | 456.00 | 460.00 | 444.00 | 448.00 | 59 | -4.00(-0.88%) |
Sep 05, 2019 | 452.00 | 460.00 | 428.04 | 452.00 | 249 | +16.00(+3.67%) |
Sep 04, 2019 | 464.00 | 468.00 | 420.00 | 436.00 | 234 | -24.00(-5.22%) |