Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 608.00 | 648.00 | 608.00 | 620.00 | 624 | +16.00(+2.65%) |
Jul 30, 2019 | 600.00 | 628.00 | 596.00 | 604.00 | 598 | +12.00(+2.03%) |
Jul 29, 2019 | 584.00 | 612.00 | 580.00 | 592.00 | 1,407 | +28.00(+4.96%) |
Jul 26, 2019 | 532.00 | 583.60 | 528.16 | 564.00 | 661 | +32.00(+6.02%) |
Jul 25, 2019 | 536.00 | 540.00 | 520.00 | 532.00 | 246 | +8.00(+1.53%) |
Jul 24, 2019 | 540.00 | 540.00 | 520.00 | 524.00 | 279 | -12.00(-2.24%) |
Jul 23, 2019 | 548.00 | 548.00 | 528.00 | 536.00 | 191 | -12.00(-2.19%) |
Jul 22, 2019 | 560.00 | 560.00 | 536.00 | 548.00 | 376 | +8.00(+1.48%) |
Jul 19, 2019 | 552.00 | 560.00 | 532.00 | 540.00 | 579 | +8.00(+1.50%) |
Jul 18, 2019 | 528.00 | 544.00 | 528.00 | 532.00 | 302 | +4.00(+0.76%) |
Jul 17, 2019 | 536.00 | 548.00 | 528.00 | 528.00 | 853 | -8.00(-1.49%) |
Jul 16, 2019 | 560.00 | 560.00 | 528.00 | 536.00 | 566 | +8.00(+1.52%) |
Jul 15, 2019 | 520.00 | 556.00 | 520.00 | 528.00 | 762 | +4.00(+0.76%) |
Jul 12, 2019 | 540.00 | 540.00 | 516.00 | 524.00 | 2,905 | -16.00(-2.96%) |
Jul 11, 2019 | 692.00 | 692.00 | 600.00 | 540.00 | 2,139 | -152.00(-21.97%) |
Jul 10, 2019 | 704.00 | 724.00 | 684.00 | 692.00 | 803 | -8.00(-1.14%) |
Jul 09, 2019 | 704.00 | 732.00 | 684.00 | 700.00 | 542 | -4.00(-0.57%) |
Jul 08, 2019 | 700.00 | 707.68 | 680.00 | 704.00 | 503 | +14.00(+2.03%) |
Jul 05, 2019 | 684.00 | 712.00 | 676.00 | 690.00 | 109 | +3.88(+0.57%) |
Jul 03, 2019 | 684.00 | 704.00 | 672.00 | 686.12 | 220 | -5.88(-0.85%) |
Jul 02, 2019 | 672.00 | 716.00 | 664.00 | 692.00 | 376 | -4.00(-0.57%) |
Jul 01, 2019 | 712.00 | 716.00 | 648.00 | 696.00 | 495 | -24.00(-3.33%) |
Jun 28, 2019 | 628.00 | 720.00 | 628.00 | 720.00 | 1,111 | +88.00(+13.92%) |
Jun 27, 2019 | 604.00 | 632.00 | 604.00 | 632.00 | 309 | +24.00(+3.95%) |
Jun 26, 2019 | 592.00 | 608.00 | 592.00 | 608.00 | 102 | +20.00(+3.40%) |
Jun 25, 2019 | 596.00 | 616.00 | 580.00 | 588.00 | 176 | -12.00(-2.00%) |
Jun 24, 2019 | 620.00 | 628.00 | 600.00 | 600.00 | 206 | -28.00(-4.46%) |
Jun 21, 2019 | 620.00 | 632.00 | 608.00 | 628.00 | 175 | +4.00(+0.64%) |
Jun 20, 2019 | 592.00 | 660.00 | 580.00 | 624.00 | 1,268 | +56.00(+9.86%) |
Jun 19, 2019 | 572.00 | 585.60 | 532.00 | 568.00 | 301 | +0.00(+0.00%) |
Jun 18, 2019 | 572.00 | 598.00 | 560.00 | 568.00 | 148 | -20.00(-3.40%) |
Jun 17, 2019 | 548.00 | 608.00 | 548.00 | 588.00 | 327 | +40.00(+7.30%) |
Jun 14, 2019 | 536.00 | 564.00 | 536.00 | 548.00 | 222 | +16.00(+3.01%) |
Jun 13, 2019 | 592.00 | 592.00 | 520.00 | 532.00 | 559 | -54.00(-9.22%) |
Jun 12, 2019 | 596.00 | 599.92 | 584.00 | 586.00 | 155 | -10.00(-1.68%) |
Jun 11, 2019 | 592.00 | 600.00 | 584.00 | 596.00 | 125 | +12.00(+2.05%) |
Jun 10, 2019 | 572.00 | 600.00 | 572.00 | 584.00 | 215 | +8.00(+1.39%) |
Jun 07, 2019 | 576.00 | 600.00 | 576.00 | 576.00 | 249 | +0.00(+0.00%) |
Jun 06, 2019 | 608.00 | 612.00 | 572.00 | 576.00 | 286 | -24.00(-4.00%) |
Jun 05, 2019 | 584.00 | 616.00 | 584.00 | 600.00 | 196 | +12.00(+2.04%) |
Jun 04, 2019 | 584.00 | 600.00 | 580.00 | 588.00 | 171 | +4.00(+0.68%) |
Jun 03, 2019 | 596.00 | 620.00 | 580.04 | 584.00 | 249 | -20.00(-3.31%) |
May 31, 2019 | 584.00 | 620.00 | 580.00 | 604.00 | 268 | +8.00(+1.34%) |
May 30, 2019 | 584.00 | 600.00 | 564.00 | 596.00 | 278 | +8.00(+1.36%) |
May 29, 2019 | 608.00 | 617.08 | 572.00 | 588.00 | 586 | -28.00(-4.55%) |
May 28, 2019 | 628.00 | 628.00 | 612.00 | 616.00 | 142 | -12.00(-1.91%) |
May 24, 2019 | 640.00 | 640.00 | 600.00 | 628.00 | 262 | -4.00(-0.63%) |
May 23, 2019 | 600.00 | 632.00 | 592.00 | 632.00 | 420 | +29.00(+4.81%) |
May 22, 2019 | 600.00 | 632.96 | 596.00 | 603.00 | 376 | +3.00(+0.50%) |
May 21, 2019 | 644.00 | 656.00 | 592.00 | 600.00 | 757 | -48.00(-7.41%) |
May 20, 2019 | 692.00 | 692.00 | 640.00 | 648.00 | 578 | -32.00(-4.71%) |
May 17, 2019 | 720.00 | 720.00 | 660.00 | 680.00 | 734 | +12.00(+1.80%) |
May 16, 2019 | 600.00 | 676.00 | 592.00 | 668.00 | 1,803 | +0.00(+0.00%) |
May 15, 2019 | 660.00 | 668.00 | 648.00 | 668.00 | 964 | -4.00(-0.60%) |
May 14, 2019 | 680.00 | 688.00 | 644.00 | 672.00 | 579 | -4.00(-0.59%) |
May 13, 2019 | 668.00 | 680.00 | 648.00 | 676.00 | 588 | +8.00(+1.20%) |
May 10, 2019 | 704.00 | 712.00 | 632.00 | 668.00 | 1,395 | -35.84(-5.09%) |
May 09, 2019 | 740.00 | 740.00 | 696.00 | 703.84 | 839 | -28.16(-3.85%) |
May 08, 2019 | 760.00 | 760.00 | 724.00 | 732.00 | 709 | -20.00(-2.66%) |
May 07, 2019 | 744.00 | 780.00 | 720.00 | 752.00 | 1,800 | +20.00(+2.73%) |
May 06, 2019 | 740.00 | 740.00 | 684.00 | 732.00 | 1,020 | +4.00(+0.55%) |
May 03, 2019 | 732.00 | 740.00 | 708.00 | 728.00 | 1,005 | +20.00(+2.82%) |
May 02, 2019 | 728.00 | 728.00 | 704.00 | 708.00 | 716 | -8.00(-1.12%) |