Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 672.00 | 712.00 | 648.00 | 664.00 | 1,087 | -30.88(-4.44%) |
Jan 30, 2020 | 724.00 | 724.00 | 640.08 | 694.88 | 1,793 | -41.12(-5.59%) |
Jan 29, 2020 | 736.00 | 832.00 | 720.00 | 736.00 | 797 | +0.00(+0.00%) |
Jan 28, 2020 | 832.00 | 832.00 | 680.00 | 736.00 | 2,515 | -64.00(-8.00%) |
Jan 27, 2020 | 856.00 | 864.00 | 784.00 | 800.00 | 1,615 | -80.00(-9.09%) |
Jan 24, 2020 | 904.00 | 920.00 | 848.00 | 880.00 | 1,523 | -16.00(-1.79%) |
Jan 23, 2020 | 920.00 | 952.00 | 888.00 | 896.00 | 3,465 | -8.00(-0.88%) |
Jan 22, 2020 | 912.00 | 920.00 | 848.00 | 904.00 | 3,760 | +8.00(+0.89%) |
Jan 21, 2020 | 864.00 | 920.00 | 856.00 | 896.00 | 2,103 | +64.00(+7.69%) |
Jan 17, 2020 | 840.00 | 864.00 | 808.08 | 832.00 | 2,582 | -56.00(-6.31%) |
Jan 16, 2020 | 928.00 | 936.00 | 856.00 | 888.00 | 2,041 | -56.00(-5.93%) |
Jan 15, 2020 | 992.00 | 1000 | 888.00 | 944.00 | 3,263 | -40.00(-4.07%) |
Jan 14, 2020 | 1032 | 1040 | 888.00 | 984.00 | 4,400 | +32.00(+3.36%) |
Jan 13, 2020 | 944.00 | 1072 | 880.00 | 952.00 | 8,443 | +112.00(+13.33%) |
Jan 10, 2020 | 728.00 | 920.00 | 688.00 | 840.00 | 8,484 | +144.00(+20.69%) |
Jan 09, 2020 | 704.00 | 720.00 | 672.00 | 696.00 | 3,254 | +24.96(+3.72%) |
Jan 08, 2020 | 648.00 | 679.12 | 600.00 | 671.04 | 1,992 | -14.72(-2.15%) |
Jan 07, 2020 | 744.00 | 752.00 | 660.40 | 685.76 | 4,146 | -2.24(-0.33%) |
Jan 06, 2020 | 600.00 | 800.00 | 584.00 | 688.00 | 11,985 | +176.00(+34.38%) |
Jan 03, 2020 | 464.00 | 520.00 | 464.00 | 512.00 | 1,062 | +48.00(+10.34%) |
Jan 02, 2020 | 512.00 | 512.00 | 440.00 | 464.00 | 1,083 | -32.56(-6.56%) |
Dec 31, 2019 | 520.00 | 540.00 | 480.00 | 496.56 | 1,603 | -23.44(-4.51%) |
Dec 30, 2019 | 520.00 | 544.00 | 480.00 | 520.00 | 3,883 | -6.08(-1.16%) |
Dec 27, 2019 | 440.00 | 528.32 | 440.00 | 526.08 | 5,423 | +94.08(+21.78%) |
Dec 26, 2019 | 408.00 | 432.00 | 400.00 | 432.00 | 1,374 | +26.16(+6.45%) |
Dec 24, 2019 | 352.00 | 408.00 | 352.00 | 405.84 | 2,295 | +55.20(+15.74%) |
Dec 23, 2019 | 304.00 | 376.00 | 304.00 | 350.64 | 4,840 | +34.64(+10.96%) |
Dec 20, 2019 | 360.00 | 368.00 | 316.00 | 316.00 | 2,715 | -20.80(-6.18%) |
Dec 19, 2019 | 376.00 | 376.00 | 308.08 | 336.80 | 3,102 | -23.20(-6.44%) |
Dec 18, 2019 | 368.00 | 408.00 | 336.00 | 360.00 | 4,655 | +34.32(+10.54%) |
Dec 17, 2019 | 350.00 | 384.00 | 312.00 | 325.68 | 6,728 | -82.32(-20.18%) |
Dec 16, 2019 | 400.00 | 504.00 | 376.00 | 408.00 | 6,406 | +64.00(+18.60%) |
Dec 13, 2019 | 264.00 | 384.00 | 257.04 | 344.00 | 3,732 | +77.44(+29.05%) |
Dec 12, 2019 | 264.00 | 276.24 | 249.04 | 266.56 | 1,211 | +10.56(+4.13%) |
Dec 11, 2019 | 256.00 | 272.00 | 248.00 | 256.00 | 1,142 | -2.08(-0.81%) |
Dec 10, 2019 | 246.00 | 272.00 | 240.80 | 258.08 | 4,711 | +26.08(+11.24%) |
Dec 09, 2019 | 248.00 | 280.00 | 232.00 | 232.00 | 1,023 | -24.00(-9.38%) |
Dec 06, 2019 | 280.00 | 280.00 | 256.00 | 256.00 | 371 | -20.80(-7.51%) |
Dec 05, 2019 | 276.80 | 280.00 | 276.80 | 276.80 | 85 | +0.80(+0.29%) |
Dec 04, 2019 | 280.00 | 280.00 | 276.00 | 276.00 | 162 | -12.00(-4.17%) |
Dec 03, 2019 | 280.00 | 288.00 | 276.00 | 288.00 | 218 | +8.00(+2.86%) |
Dec 02, 2019 | 272.00 | 288.00 | 272.00 | 280.00 | 288 | +3.60(+1.30%) |
Nov 29, 2019 | 288.00 | 288.00 | 272.16 | 276.40 | 220 | +1.20(+0.44%) |
Nov 27, 2019 | 264.00 | 288.00 | 248.00 | 275.20 | 629 | -4.16(-1.49%) |
Nov 26, 2019 | 304.00 | 304.00 | 272.00 | 279.36 | 195 | -24.56(-8.08%) |
Nov 25, 2019 | 302.48 | 304.00 | 288.00 | 303.92 | 143 | +2.32(+0.77%) |
Nov 22, 2019 | 303.92 | 312.00 | 281.20 | 301.60 | 338 | -2.32(-0.76%) |
Nov 21, 2019 | 320.00 | 320.00 | 296.00 | 303.92 | 179 | +7.92(+2.68%) |
Nov 20, 2019 | 280.00 | 312.00 | 272.08 | 296.00 | 532 | +26.16(+9.69%) |
Nov 19, 2019 | 248.00 | 279.92 | 248.00 | 269.84 | 1,067 | +14.16(+5.54%) |
Nov 18, 2019 | 233.20 | 258.88 | 233.04 | 255.68 | 632 | +22.64(+9.72%) |
Nov 15, 2019 | 232.00 | 240.00 | 232.00 | 233.04 | 295 | -6.96(-2.90%) |
Nov 14, 2019 | 232.00 | 240.00 | 232.00 | 240.00 | 248 | +0.00(+0.00%) |
Nov 13, 2019 | 233.44 | 240.00 | 233.44 | 240.00 | 50 | +0.08(+0.03%) |
Nov 12, 2019 | 240.00 | 254.40 | 233.36 | 239.92 | 534 | +3.20(+1.35%) |
Nov 11, 2019 | 240.00 | 242.56 | 232.00 | 236.72 | 273 | -12.48(-5.01%) |
Nov 08, 2019 | 256.00 | 256.00 | 243.44 | 249.20 | 268 | -0.88(-0.35%) |
Nov 07, 2019 | 256.00 | 258.56 | 250.08 | 250.08 | 215 | -4.24(-1.67%) |
Nov 06, 2019 | 264.00 | 264.00 | 248.00 | 254.32 | 256 | -7.92(-3.02%) |
Nov 05, 2019 | 255.20 | 264.00 | 248.88 | 262.24 | 225 | +16.64(+6.78%) |
Nov 04, 2019 | 264.00 | 271.60 | 245.60 | 245.60 | 340 | -2.48(-1.00%) |