Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 425.00 | 432.50 | 400.00 | 408.25 | 1,474 | -22.50(-5.22%) |
Sep 27, 2019 | 450.00 | 450.00 | 413.75 | 430.75 | 1,401 | -16.75(-3.74%) |
Sep 26, 2019 | 462.50 | 467.50 | 426.25 | 447.50 | 906 | +2.75(+0.62%) |
Sep 25, 2019 | 475.00 | 477.00 | 424.50 | 444.75 | 1,627 | -36.25(-7.54%) |
Sep 24, 2019 | 502.50 | 502.50 | 450.25 | 481.00 | 1,379 | -19.50(-3.90%) |
Sep 23, 2019 | 500.00 | 512.50 | 490.00 | 500.50 | 1,722 | +0.50(+0.10%) |
Sep 20, 2019 | 516.25 | 516.25 | 487.50 | 500.00 | 1,222 | -12.00(-2.34%) |
Sep 19, 2019 | 521.25 | 522.50 | 475.00 | 512.00 | 1,675 | -1.25(-0.24%) |
Sep 18, 2019 | 537.50 | 537.50 | 512.50 | 513.25 | 1,954 | -11.75(-2.24%) |
Sep 17, 2019 | 575.00 | 575.00 | 525.00 | 525.00 | 3,150 | -52.75(-9.13%) |
Sep 16, 2019 | 660.00 | 680.00 | 562.50 | 577.75 | 5,907 | +50.25(+9.53%) |
Sep 13, 2019 | 531.25 | 544.75 | 522.50 | 527.50 | 963 | +4.25(+0.81%) |
Sep 12, 2019 | 545.00 | 549.75 | 512.50 | 523.25 | 1,539 | -27.00(-4.91%) |
Sep 11, 2019 | 532.50 | 587.50 | 527.50 | 550.25 | 2,967 | +25.25(+4.81%) |
Sep 10, 2019 | 525.00 | 550.00 | 500.00 | 525.00 | 1,459 | -5.00(-0.94%) |
Sep 09, 2019 | 530.00 | 541.50 | 515.00 | 530.00 | 1,335 | +5.25(+1.00%) |
Sep 06, 2019 | 537.50 | 537.50 | 512.50 | 524.75 | 1,366 | -8.75(-1.64%) |
Sep 05, 2019 | 550.00 | 562.50 | 525.00 | 533.50 | 2,437 | +8.50(+1.62%) |
Sep 04, 2019 | 525.00 | 525.00 | 500.00 | 525.00 | 1,936 | +0.00(+0.00%) |
Sep 03, 2019 | 562.50 | 562.50 | 514.50 | 525.00 | 1,120 | -22.50(-4.11%) |
Aug 30, 2019 | 575.00 | 575.00 | 530.00 | 547.50 | 709 | -9.75(-1.75%) |
Aug 29, 2019 | 574.75 | 574.75 | 539.25 | 557.25 | 630 | +11.00(+2.01%) |
Aug 28, 2019 | 562.50 | 562.50 | 525.50 | 546.25 | 770 | -4.50(-0.82%) |
Aug 27, 2019 | 625.00 | 625.00 | 547.50 | 550.75 | 1,683 | -51.75(-8.59%) |
Aug 26, 2019 | 532.50 | 637.50 | 512.50 | 602.50 | 4,306 | +79.25(+15.15%) |
Aug 23, 2019 | 550.00 | 550.00 | 512.50 | 523.25 | 1,786 | -19.25(-3.55%) |
Aug 22, 2019 | 587.50 | 587.50 | 537.50 | 542.50 | 1,577 | -28.00(-4.91%) |
Aug 21, 2019 | 575.00 | 612.50 | 538.00 | 570.50 | 1,591 | +6.75(+1.20%) |
Aug 20, 2019 | 617.25 | 625.00 | 537.50 | 563.75 | 2,129 | -56.25(-9.07%) |
Aug 19, 2019 | 557.50 | 662.50 | 552.50 | 620.00 | 5,884 | +64.00(+11.51%) |
Aug 16, 2019 | 587.50 | 587.50 | 487.50 | 556.00 | 3,215 | -14.25(-2.50%) |
Aug 15, 2019 | 687.50 | 687.50 | 550.00 | 570.25 | 2,981 | -115.25(-16.81%) |
Aug 14, 2019 | 761.25 | 769.00 | 639.50 | 685.50 | 2,148 | -61.75(-8.26%) |
Aug 13, 2019 | 800.00 | 800.00 | 712.50 | 747.25 | 3,011 | -94.25(-11.20%) |
Aug 12, 2019 | 922.50 | 975.00 | 783.50 | 841.50 | 4,722 | +49.00(+6.18%) |
Aug 09, 2019 | 737.50 | 1070 | 729.75 | 792.50 | 7,588 | +57.50(+7.82%) |
Aug 08, 2019 | 775.00 | 812.50 | 685.00 | 735.00 | 2,367 | -147.50(-16.71%) |
Aug 07, 2019 | 875.00 | 912.50 | 825.00 | 882.50 | 1,821 | -108.75(-10.97%) |
Aug 06, 2019 | 1225 | 1250 | 925.00 | 991.25 | 3,198 | -256.75(-20.57%) |
Aug 05, 2019 | 1325 | 1424 | 1150 | 1248 | 5,352 | +102.25(+8.92%) |
Aug 02, 2019 | 1256 | 1450 | 1076 | 1146 | 2,514 | -90.50(-7.32%) |
Aug 01, 2019 | 1400 | 1560 | 1175 | 1236 | 1,760 | -538.75(-30.35%) |
Jul 31, 2019 | 2100 | 2100 | 1750 | 1775 | 996 | -300.00(-14.46%) |
Jul 30, 2019 | 2525 | 2525 | 2050 | 2075 | 997 | -425.00(-17.00%) |
Jul 29, 2019 | 2750 | 3025 | 2450 | 2500 | 1,115 | -275.00(-9.91%) |
Jul 26, 2019 | 2875 | 2950 | 2575 | 2775 | 861 | -150.00(-5.13%) |
Jul 25, 2019 | 3325 | 3550 | 2825 | 2925 | 1,334 | -475.00(-13.97%) |
Jul 24, 2019 | 4450 | 4500 | 2700 | 3400 | 1,890 | -1150.00(-25.27%) |
Jul 23, 2019 | 5125 | 5375 | 4475 | 4550 | 1,090 | -475.00(-9.45%) |
Jul 22, 2019 | 5475 | 5550 | 4875 | 5025 | 831 | -275.00(-5.19%) |
Jul 19, 2019 | 5575 | 7350 | 5300 | 5300 | 4,649 | -350.00(-6.19%) |
Jul 18, 2019 | 6450 | 6700 | 5425 | 5650 | 664 | -1050.00(-15.67%) |
Jul 17, 2019 | 7825 | 8250 | 6500 | 6700 | 874 | -1775.00(-20.94%) |
Jul 16, 2019 | 9025 | 9226 | 8225 | 8475 | 919 | -1050.00(-11.02%) |
Jul 15, 2019 | 9925 | 11325 | 8800 | 9525 | 2,552 | +275.00(+2.97%) |
Jul 12, 2019 | 8050 | 13575 | 7700 | 9250 | 7,500 | +1200.00(+14.91%) |
Jul 11, 2019 | 9475 | 10175 | 7925 | 8050 | 1,492 | -2825.00(-25.98%) |
Jul 10, 2019 | 15375 | 16150 | 10525 | 10875 | 2,938 | -7825.00(-41.84%) |
Jul 09, 2019 | 6350 | 23675 | 5975 | 18700 | 21,635 | +13625.00(+268.47%) |
Jul 08, 2019 | 6500 | 6775 | 4550 | 5075 | 919 | -2275.00(-30.95%) |
Jul 05, 2019 | 7562 | 7594 | 7181 | 7350 | 150 | -112.50(-1.51%) |
Jul 03, 2019 | 7688 | 7875 | 7262 | 7462 | 184 | -2418.75(-24.48%) |
Jul 02, 2019 | 10000 | 10281 | 9719 | 9881 | 111 | +243.75(+2.53%) |