Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 179.78 | 192.78 | 168.30 | 181.23 | 602 | -32.59(-15.24%) |
Sep 27, 2019 | 196.35 | 216.75 | 196.35 | 213.82 | 121 | +9.82(+4.81%) |
Sep 26, 2019 | 201.45 | 285.60 | 193.80 | 204.00 | 1,772 | +12.34(+6.44%) |
Sep 25, 2019 | 194.77 | 211.47 | 191.25 | 191.66 | 183 | -12.37(-6.06%) |
Sep 24, 2019 | 206.58 | 219.30 | 204.00 | 204.03 | 235 | +6.38(+3.23%) |
Sep 23, 2019 | 204.00 | 216.24 | 179.03 | 197.65 | 538 | -11.48(-5.49%) |
Sep 20, 2019 | 177.99 | 226.95 | 176.33 | 209.13 | 758 | +33.18(+18.86%) |
Sep 19, 2019 | 193.80 | 300.90 | 170.85 | 175.95 | 2,936 | -33.15(-15.85%) |
Sep 18, 2019 | 234.60 | 234.60 | 173.66 | 209.10 | 760 | -25.50(-10.87%) |
Sep 17, 2019 | 155.55 | 336.60 | 155.55 | 234.60 | 3,777 | +79.05(+50.82%) |
Sep 16, 2019 | 155.55 | 155.55 | 151.42 | 155.55 | 51 | +2.53(+1.65%) |
Sep 13, 2019 | 155.55 | 155.55 | 153.03 | 153.03 | 27 | -1.25(-0.81%) |
Sep 12, 2019 | 158.23 | 158.23 | 153.48 | 154.28 | 40 | +3.55(+2.35%) |
Sep 11, 2019 | 161.08 | 166.26 | 150.71 | 150.73 | 218 | -8.65(-5.42%) |
Sep 10, 2019 | 158.10 | 166.08 | 158.10 | 159.38 | 9 | +3.57(+2.29%) |
Sep 09, 2019 | 165.27 | 167.00 | 155.81 | 155.81 | 43 | -9.46(-5.72%) |
Sep 06, 2019 | 175.36 | 175.36 | 165.27 | 165.27 | 35 | -4.82(-2.83%) |
Sep 05, 2019 | 173.40 | 173.40 | 170.09 | 170.09 | 3 | -0.76(-0.45%) |
Sep 04, 2019 | 178.50 | 178.50 | 170.85 | 170.85 | 1 | -7.65(-4.29%) |
Sep 03, 2019 | 183.60 | 183.60 | 178.50 | 178.50 | 1 | -5.15(-2.80%) |
Aug 30, 2019 | 182.07 | 183.65 | 182.04 | 183.65 | 1 | +10.25(+5.91%) |
Aug 29, 2019 | 173.40 | 173.40 | 173.40 | 1 | +0.00(+0.00%) | |
Aug 28, 2019 | 175.95 | 184.47 | 137.70 | 173.40 | 61 | -14.03(-7.48%) |
Aug 27, 2019 | 179.37 | 191.25 | 179.37 | 187.43 | 1 | -1.27(-0.68%) |
Aug 26, 2019 | 192.88 | 198.90 | 179.34 | 188.70 | 38 | +8.44(+4.68%) |
Aug 23, 2019 | 187.65 | 196.35 | 179.72 | 180.26 | 14 | +4.05(+2.30%) |
Aug 22, 2019 | 176.84 | 176.84 | 175.95 | 176.21 | 23 | -0.10(-0.06%) |
Aug 21, 2019 | 177.22 | 181.79 | 175.95 | 176.31 | 21 | +0.36(+0.20%) |
Aug 20, 2019 | 195.38 | 195.38 | 163.22 | 175.95 | 89 | -21.68(-10.97%) |
Aug 19, 2019 | 204.00 | 204.00 | 191.25 | 197.62 | 1 | +6.40(+3.35%) |
Aug 16, 2019 | 190.36 | 191.25 | 188.70 | 191.22 | 22 | -0.03(-0.01%) |
Aug 15, 2019 | 185.64 | 193.80 | 185.64 | 191.25 | 56 | +17.85(+10.29%) |
Aug 14, 2019 | 179.09 | 188.14 | 163.20 | 173.40 | 28 | -12.75(-6.85%) |
Aug 13, 2019 | 191.25 | 193.80 | 184.88 | 186.15 | 12 | -12.75(-6.41%) |
Aug 12, 2019 | 197.93 | 201.45 | 194.06 | 198.90 | 174 | +0.97(+0.49%) |
Aug 09, 2019 | 198.90 | 198.90 | 184.88 | 197.93 | 7 | -0.97(-0.49%) |
Aug 08, 2019 | 188.70 | 198.90 | 187.43 | 198.90 | 50 | +5.10(+2.63%) |
Aug 07, 2019 | 183.60 | 198.90 | 170.82 | 193.80 | 26 | -5.23(-2.63%) |
Aug 06, 2019 | 192.63 | 209.10 | 191.25 | 199.03 | 217 | -4.46(-2.19%) |
Aug 05, 2019 | 188.32 | 209.10 | 188.32 | 203.49 | 65 | +1.00(+0.49%) |
Aug 02, 2019 | 205.86 | 210.38 | 193.80 | 202.50 | 201 | -6.60(-3.16%) |
Aug 01, 2019 | 275.40 | 275.40 | 193.80 | 209.10 | 616 | -7.65(-3.53%) |
Jul 31, 2019 | 170.85 | 307.35 | 170.85 | 216.75 | 4,812 | +48.45(+28.79%) |
Jul 30, 2019 | 168.48 | 170.06 | 155.65 | 168.30 | 8 | +5.10(+3.13%) |
Jul 29, 2019 | 142.80 | 170.85 | 142.80 | 163.20 | 72 | +27.36(+20.14%) |
Jul 26, 2019 | 153.00 | 153.00 | 135.84 | 135.84 | 72 | -16.52(-10.85%) |
Jul 25, 2019 | 158.87 | 158.87 | 127.50 | 152.36 | 81 | -18.49(-10.82%) |
Jul 24, 2019 | 170.85 | 170.85 | 160.68 | 170.85 | 26 | -2.30(-1.33%) |
Jul 23, 2019 | 170.85 | 173.15 | 170.85 | 173.15 | 20 | +0.38(+0.22%) |
Jul 22, 2019 | 173.15 | 173.15 | 172.00 | 172.76 | 45 | -4.46(-2.52%) |
Jul 19, 2019 | 177.22 | 177.22 | 177.22 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 177.22 | 177.22 | 177.22 | 0 | -5.46(-2.99%) | |
Jul 15, 2019 | 183.60 | 183.60 | 178.50 | 182.68 | 34 | -11.09(-5.72%) |
Jul 12, 2019 | 193.77 | 193.77 | 193.77 | 193.77 | 1 | -0.03(-0.01%) |
Jul 11, 2019 | 195.92 | 195.92 | 193.80 | 193.80 | 7 | +5.10(+2.70%) |
Jul 10, 2019 | 188.78 | 196.09 | 186.00 | 188.70 | 44 | +0.76(+0.41%) |
Jul 09, 2019 | 187.94 | 187.94 | 187.94 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 198.90 | 198.93 | 187.91 | 187.94 | 73 | -8.44(-4.30%) |
Jul 05, 2019 | 204.00 | 204.00 | 191.25 | 196.38 | 127 | +13.03(+7.11%) |
Jul 03, 2019 | 183.34 | 183.34 | 179.65 | 183.34 | 7 | +0.00(+0.00%) |
Jul 02, 2019 | 177.63 | 183.34 | 175.95 | 183.34 | 11 | -7.65(-4.01%) |