Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 405.00 | 405.00 | 363.00 | 378.00 | 1,144 | -27.00(-6.67%) |
Oct 30, 2019 | 381.00 | 408.00 | 381.00 | 405.00 | 1,717 | +27.00(+7.14%) |
Oct 29, 2019 | 435.00 | 441.00 | 378.00 | 378.00 | 3,327 | -63.00(-14.29%) |
Oct 28, 2019 | 345.00 | 465.00 | 333.00 | 441.00 | 8,837 | +102.00(+30.09%) |
Oct 25, 2019 | 339.00 | 360.00 | 333.00 | 339.00 | 2,228 | +0.00(+0.00%) |
Oct 24, 2019 | 321.00 | 360.00 | 309.00 | 339.00 | 4,858 | +18.00(+5.61%) |
Oct 23, 2019 | 303.00 | 342.00 | 285.00 | 321.00 | 1,770 | +30.00(+10.31%) |
Oct 22, 2019 | 321.00 | 327.00 | 285.00 | 291.00 | 1,318 | -36.00(-11.01%) |
Oct 21, 2019 | 345.00 | 345.00 | 300.00 | 327.00 | 3,339 | -6.00(-1.80%) |
Oct 18, 2019 | 282.00 | 345.00 | 255.03 | 333.00 | 5,201 | +60.00(+21.98%) |
Oct 17, 2019 | 255.00 | 279.00 | 240.00 | 273.00 | 2,694 | +27.00(+10.98%) |
Oct 16, 2019 | 240.00 | 255.00 | 240.00 | 246.00 | 333 | +6.00(+2.50%) |
Oct 15, 2019 | 240.00 | 243.00 | 234.00 | 240.00 | 300 | -2.97(-1.22%) |
Oct 14, 2019 | 249.00 | 249.00 | 237.00 | 242.97 | 207 | +0.00(+0.00%) |
Oct 11, 2019 | 237.03 | 249.00 | 237.00 | 242.97 | 207 | +5.97(+2.52%) |
Oct 10, 2019 | 241.80 | 241.80 | 231.00 | 237.00 | 168 | -6.00(-2.47%) |
Oct 09, 2019 | 264.00 | 264.00 | 234.00 | 243.00 | 1,620 | -9.00(-3.57%) |
Oct 08, 2019 | 249.00 | 255.00 | 246.00 | 252.00 | 160 | +9.00(+3.70%) |
Oct 07, 2019 | 252.00 | 255.00 | 240.00 | 243.00 | 353 | +4.26(+1.78%) |
Oct 04, 2019 | 243.00 | 254.94 | 234.00 | 238.74 | 310 | +1.74(+0.73%) |
Oct 03, 2019 | 237.00 | 246.00 | 231.00 | 237.00 | 648 | +3.57(+1.53%) |
Oct 02, 2019 | 243.00 | 249.36 | 231.00 | 233.43 | 778 | -15.57(-6.25%) |
Oct 01, 2019 | 255.00 | 261.00 | 246.00 | 249.00 | 304 | +0.00(+0.00%) |
Sep 30, 2019 | 261.00 | 270.00 | 243.00 | 249.00 | 569 | -12.00(-4.60%) |
Sep 27, 2019 | 279.00 | 279.00 | 255.63 | 261.00 | 779 | -6.81(-2.54%) |
Sep 26, 2019 | 285.00 | 285.00 | 255.21 | 267.81 | 1,172 | -11.19(-4.01%) |
Sep 25, 2019 | 306.00 | 309.00 | 276.00 | 279.00 | 1,203 | -24.00(-7.92%) |
Sep 24, 2019 | 321.00 | 321.00 | 303.00 | 303.00 | 1,379 | -18.00(-5.61%) |
Sep 23, 2019 | 327.00 | 327.00 | 312.00 | 321.00 | 1,237 | -3.00(-0.93%) |
Sep 20, 2019 | 321.00 | 327.00 | 315.00 | 324.00 | 856 | +3.00(+0.93%) |
Sep 19, 2019 | 348.00 | 348.00 | 318.00 | 321.00 | 2,895 | -24.00(-6.96%) |
Sep 18, 2019 | 339.00 | 366.00 | 330.00 | 345.00 | 9,483 | +15.00(+4.55%) |
Sep 17, 2019 | 330.00 | 336.00 | 324.00 | 330.00 | 963 | -3.00(-0.90%) |
Sep 16, 2019 | 339.00 | 339.00 | 330.00 | 333.00 | 784 | -6.00(-1.77%) |
Sep 13, 2019 | 339.00 | 342.00 | 324.00 | 339.00 | 1,424 | +0.00(+0.00%) |
Sep 12, 2019 | 342.00 | 372.00 | 333.00 | 339.00 | 8,038 | -3.00(-0.88%) |
Sep 11, 2019 | 342.00 | 348.03 | 332.73 | 342.00 | 771 | -3.00(-0.87%) |
Sep 10, 2019 | 342.00 | 348.00 | 336.00 | 345.00 | 623 | +6.00(+1.77%) |
Sep 09, 2019 | 348.00 | 351.00 | 330.00 | 339.00 | 516 | -3.00(-0.88%) |
Sep 06, 2019 | 345.00 | 345.00 | 330.00 | 342.00 | 520 | +3.00(+0.88%) |
Sep 05, 2019 | 336.00 | 348.00 | 330.00 | 339.00 | 490 | +6.00(+1.80%) |
Sep 04, 2019 | 339.00 | 360.00 | 312.00 | 333.00 | 2,659 | -9.00(-2.63%) |
Sep 03, 2019 | 348.00 | 348.00 | 336.00 | 342.00 | 583 | +6.00(+1.79%) |
Aug 30, 2019 | 342.00 | 345.00 | 333.00 | 336.00 | 474 | -6.00(-1.75%) |
Aug 29, 2019 | 336.00 | 348.00 | 333.00 | 342.00 | 1,795 | +12.00(+3.64%) |
Aug 28, 2019 | 330.00 | 336.00 | 324.00 | 330.00 | 350 | -3.00(-0.90%) |
Aug 27, 2019 | 339.00 | 345.00 | 324.00 | 333.00 | 1,166 | -6.00(-1.77%) |
Aug 26, 2019 | 357.00 | 360.00 | 333.00 | 339.00 | 633 | +0.00(+0.00%) |
Aug 23, 2019 | 348.00 | 348.96 | 330.00 | 339.00 | 1,401 | +0.00(+0.00%) |
Aug 22, 2019 | 342.00 | 345.00 | 318.00 | 339.00 | 6,509 | -162.00(-32.34%) |
Aug 21, 2019 | 504.00 | 510.00 | 495.00 | 501.00 | 528 | +0.00(+0.00%) |
Aug 20, 2019 | 516.00 | 528.00 | 468.00 | 501.00 | 251 | -15.00(-2.91%) |
Aug 19, 2019 | 492.00 | 534.00 | 489.00 | 516.00 | 350 | +24.00(+4.88%) |
Aug 16, 2019 | 456.00 | 495.00 | 456.00 | 492.00 | 242 | +36.00(+7.89%) |
Aug 15, 2019 | 480.00 | 483.00 | 444.00 | 456.00 | 370 | -21.00(-4.40%) |
Aug 14, 2019 | 498.00 | 513.00 | 456.00 | 477.00 | 420 | -27.00(-5.36%) |
Aug 13, 2019 | 519.00 | 537.42 | 495.00 | 504.00 | 350 | -12.00(-2.33%) |
Aug 12, 2019 | 534.00 | 552.00 | 495.00 | 516.00 | 610 | -21.00(-3.91%) |
Aug 09, 2019 | 525.00 | 555.00 | 513.00 | 537.00 | 431 | +9.00(+1.70%) |
Aug 08, 2019 | 531.00 | 558.00 | 492.00 | 528.00 | 830 | -12.00(-2.22%) |
Aug 07, 2019 | 465.00 | 594.00 | 465.00 | 540.00 | 3,759 | +108.00(+25.00%) |
Aug 06, 2019 | 513.00 | 519.00 | 423.00 | 432.00 | 1,846 | -78.00(-15.29%) |
Aug 05, 2019 | 543.00 | 561.00 | 507.00 | 510.00 | 507 | -51.00(-9.09%) |
Aug 02, 2019 | 579.00 | 588.72 | 540.00 | 561.00 | 514 | -15.00(-2.60%) |