Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 583.00 | 590.40 | 573.40 | 589.40 | 2,441 | +33.60(+6.05%) |
Sep 27, 2019 | 562.00 | 564.39 | 541.20 | 555.80 | 2,300 | +21.40(+4.00%) |
Sep 26, 2019 | 515.20 | 549.00 | 514.60 | 534.40 | 4,452 | +26.60(+5.24%) |
Sep 25, 2019 | 522.00 | 524.40 | 500.00 | 507.80 | 3,321 | +3.20(+0.63%) |
Sep 24, 2019 | 487.00 | 508.00 | 487.00 | 504.60 | 2,342 | +14.00(+2.85%) |
Sep 23, 2019 | 500.80 | 506.00 | 487.20 | 490.60 | 2,217 | -0.40(-0.08%) |
Sep 20, 2019 | 478.00 | 503.80 | 478.00 | 491.00 | 3,620 | +7.00(+1.45%) |
Sep 19, 2019 | 467.40 | 488.40 | 467.40 | 484.00 | 5,156 | +26.80(+5.86%) |
Sep 18, 2019 | 448.40 | 466.00 | 447.40 | 457.20 | 2,842 | +11.80(+2.65%) |
Sep 17, 2019 | 443.80 | 447.00 | 433.60 | 445.40 | 5,487 | +10.80(+2.49%) |
Sep 16, 2019 | 443.00 | 449.40 | 431.80 | 434.60 | 2,960 | -23.80(-5.19%) |
Sep 13, 2019 | 473.40 | 483.80 | 452.43 | 458.40 | 3,055 | -19.59(-4.10%) |
Sep 12, 2019 | 488.72 | 494.40 | 473.80 | 477.99 | 3,288 | -7.41(-1.53%) |
Sep 11, 2019 | 484.00 | 486.19 | 469.00 | 485.40 | 4,070 | +14.40(+3.06%) |
Sep 10, 2019 | 461.56 | 474.73 | 461.56 | 471.00 | 3,392 | +3.20(+0.68%) |
Sep 09, 2019 | 486.80 | 486.80 | 466.60 | 467.80 | 3,279 | -35.00(-6.96%) |
Sep 06, 2019 | 530.00 | 530.00 | 498.00 | 502.80 | 3,105 | -20.80(-3.97%) |
Sep 05, 2019 | 528.80 | 545.09 | 515.20 | 523.60 | 3,984 | -2.40(-0.46%) |
Sep 04, 2019 | 551.20 | 561.40 | 520.00 | 526.00 | 3,017 | -47.80(-8.33%) |
Sep 03, 2019 | 576.00 | 581.00 | 567.58 | 573.80 | 1,545 | -35.72(-5.86%) |
Aug 30, 2019 | 611.20 | 612.00 | 598.80 | 609.52 | 815 | +8.32(+1.38%) |
Aug 29, 2019 | 602.40 | 620.00 | 594.20 | 601.20 | 2,676 | -27.80(-4.42%) |
Aug 28, 2019 | 621.00 | 638.00 | 608.00 | 629.00 | 2,184 | -21.00(-3.23%) |
Aug 27, 2019 | 656.00 | 656.60 | 644.20 | 650.00 | 2,744 | +17.04(+2.69%) |
Aug 26, 2019 | 642.00 | 648.00 | 628.00 | 632.96 | 2,710 | -41.64(-6.17%) |
Aug 23, 2019 | 685.00 | 686.90 | 670.00 | 674.60 | 1,630 | +3.40(+0.51%) |
Aug 22, 2019 | 654.80 | 675.80 | 651.60 | 671.20 | 3,201 | +13.40(+2.04%) |
Aug 21, 2019 | 643.40 | 666.40 | 643.40 | 657.80 | 2,890 | +19.20(+3.01%) |
Aug 20, 2019 | 644.40 | 650.80 | 634.80 | 638.60 | 1,471 | -6.20(-0.96%) |
Aug 19, 2019 | 666.80 | 666.80 | 638.20 | 644.80 | 3,099 | +2.40(+0.37%) |
Aug 16, 2019 | 642.00 | 653.20 | 639.00 | 642.40 | 2,025 | +12.80(+2.03%) |
Aug 15, 2019 | 660.00 | 665.00 | 602.80 | 629.60 | 6,849 | -34.40(-5.18%) |
Aug 14, 2019 | 670.40 | 682.60 | 663.80 | 664.00 | 1,383 | -1.80(-0.27%) |
Aug 13, 2019 | 672.00 | 680.80 | 651.00 | 665.80 | 1,893 | -22.00(-3.20%) |
Aug 12, 2019 | 667.00 | 696.00 | 667.00 | 687.80 | 905 | +7.40(+1.09%) |
Aug 09, 2019 | 683.40 | 685.20 | 667.00 | 680.40 | 1,175 | +2.20(+0.32%) |
Aug 08, 2019 | 682.00 | 692.50 | 659.40 | 678.20 | 1,857 | -26.20(-3.72%) |
Aug 07, 2019 | 686.00 | 707.00 | 674.80 | 704.40 | 2,011 | +14.00(+2.03%) |
Aug 06, 2019 | 697.20 | 698.20 | 672.80 | 690.40 | 1,034 | -17.00(-2.40%) |
Aug 05, 2019 | 732.20 | 732.20 | 691.60 | 707.40 | 3,982 | +36.40(+5.42%) |
Aug 02, 2019 | 682.20 | 706.00 | 669.80 | 671.00 | 6,660 | +16.60(+2.54%) |
Aug 01, 2019 | 580.00 | 654.40 | 575.40 | 654.40 | 2,946 | +39.20(+6.37%) |
Jul 31, 2019 | 636.20 | 641.60 | 596.80 | 615.20 | 7,461 | -65.65(-9.64%) |
Jul 30, 2019 | 694.80 | 694.80 | 677.20 | 680.85 | 1,874 | -10.95(-1.58%) |
Jul 29, 2019 | 681.00 | 701.40 | 680.00 | 691.80 | 2,915 | +27.00(+4.06%) |
Jul 26, 2019 | 665.60 | 672.40 | 657.60 | 664.80 | 3,035 | +32.00(+5.06%) |
Jul 25, 2019 | 625.40 | 639.00 | 616.00 | 632.80 | 2,994 | -6.40(-1.00%) |
Jul 24, 2019 | 626.00 | 647.44 | 626.00 | 639.20 | 1,926 | +32.60(+5.37%) |
Jul 23, 2019 | 604.60 | 606.60 | 595.28 | 606.60 | 930 | +9.80(+1.64%) |
Jul 22, 2019 | 614.00 | 614.00 | 585.60 | 596.80 | 4,827 | -31.40(-5.00%) |
Jul 19, 2019 | 630.48 | 635.40 | 626.49 | 628.20 | 3,425 | +16.00(+2.61%) |
Jul 18, 2019 | 595.80 | 621.00 | 582.00 | 612.20 | 3,075 | +11.60(+1.93%) |
Jul 17, 2019 | 596.00 | 611.60 | 584.00 | 600.60 | 1,893 | +7.40(+1.25%) |
Jul 16, 2019 | 590.00 | 604.40 | 587.40 | 593.20 | 5,863 | +37.36(+6.72%) |
Jul 15, 2019 | 547.00 | 565.60 | 546.00 | 555.84 | 6,412 | +23.44(+4.40%) |
Jul 12, 2019 | 530.00 | 536.80 | 522.20 | 532.40 | 2,815 | -21.00(-3.79%) |
Jul 11, 2019 | 523.80 | 557.60 | 517.80 | 553.40 | 5,010 | +19.80(+3.71%) |
Jul 10, 2019 | 524.20 | 541.00 | 515.00 | 533.60 | 3,992 | -12.20(-2.24%) |
Jul 09, 2019 | 558.80 | 563.80 | 538.80 | 545.80 | 1,722 | -7.60(-1.37%) |
Jul 08, 2019 | 562.20 | 573.20 | 553.00 | 553.40 | 3,189 | -6.20(-1.11%) |
Jul 05, 2019 | 574.00 | 574.40 | 541.80 | 559.60 | 9,815 | -69.60(-11.06%) |
Jul 03, 2019 | 632.20 | 644.40 | 627.00 | 629.20 | 930 | -22.00(-3.38%) |
Jul 02, 2019 | 633.20 | 655.00 | 633.20 | 651.20 | 1,124 | +10.60(+1.65%) |