Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 247.00 | 247.00 | 233.00 | 239.00 | 7,026 | -12.00(-4.78%) |
Oct 30, 2019 | 302.00 | 304.00 | 250.00 | 251.00 | 3,895 | -69.00(-21.56%) |
Oct 29, 2019 | 298.00 | 326.00 | 298.00 | 320.00 | 776 | +19.00(+6.31%) |
Oct 28, 2019 | 302.00 | 310.00 | 295.00 | 301.00 | 753 | +2.00(+0.67%) |
Oct 25, 2019 | 298.00 | 304.00 | 297.50 | 299.00 | 718 | +0.00(+0.00%) |
Oct 24, 2019 | 300.00 | 309.00 | 299.00 | 299.00 | 526 | -4.00(-1.32%) |
Oct 23, 2019 | 300.00 | 307.00 | 300.00 | 303.00 | 225 | -1.00(-0.33%) |
Oct 22, 2019 | 299.00 | 311.00 | 298.00 | 304.00 | 414 | +3.00(+1.00%) |
Oct 21, 2019 | 301.00 | 313.00 | 294.00 | 301.00 | 628 | +0.00(+0.00%) |
Oct 18, 2019 | 301.00 | 306.99 | 297.01 | 301.00 | 542 | -1.00(-0.33%) |
Oct 17, 2019 | 305.53 | 312.45 | 296.15 | 302.00 | 554 | -8.00(-2.58%) |
Oct 16, 2019 | 315.00 | 315.00 | 309.00 | 310.00 | 407 | -1.00(-0.32%) |
Oct 15, 2019 | 300.00 | 314.00 | 297.00 | 311.00 | 1,522 | +12.00(+4.01%) |
Oct 14, 2019 | 292.00 | 301.00 | 282.00 | 299.00 | 816 | +6.00(+2.05%) |
Oct 11, 2019 | 289.00 | 303.00 | 282.50 | 293.00 | 891 | +8.00(+2.81%) |
Oct 10, 2019 | 283.00 | 289.00 | 281.00 | 285.00 | 454 | +2.00(+0.71%) |
Oct 09, 2019 | 290.00 | 298.00 | 278.00 | 283.00 | 1,173 | -4.00(-1.39%) |
Oct 08, 2019 | 311.00 | 323.00 | 282.00 | 287.00 | 1,560 | -28.00(-8.89%) |
Oct 07, 2019 | 291.00 | 323.00 | 287.00 | 315.00 | 1,633 | +23.00(+7.88%) |
Oct 04, 2019 | 288.00 | 294.00 | 280.00 | 292.00 | 532 | +4.00(+1.39%) |
Oct 03, 2019 | 290.00 | 290.00 | 278.00 | 288.00 | 1,117 | +0.00(+0.00%) |
Oct 02, 2019 | 280.00 | 294.00 | 270.00 | 288.00 | 784 | +5.00(+1.77%) |
Oct 01, 2019 | 293.00 | 298.00 | 274.00 | 283.00 | 1,869 | -10.00(-3.41%) |
Sep 30, 2019 | 311.00 | 318.00 | 291.00 | 293.00 | 1,701 | -16.00(-5.18%) |
Sep 27, 2019 | 318.00 | 334.00 | 303.00 | 309.00 | 2,810 | -8.00(-2.52%) |
Sep 26, 2019 | 288.00 | 337.00 | 282.00 | 317.00 | 9,803 | +31.00(+10.84%) |
Sep 25, 2019 | 292.00 | 300.00 | 280.00 | 286.00 | 1,883 | -8.00(-2.72%) |
Sep 24, 2019 | 304.00 | 310.00 | 293.00 | 294.00 | 2,544 | -11.00(-3.61%) |
Sep 23, 2019 | 315.00 | 321.00 | 302.00 | 305.00 | 2,863 | -9.00(-2.87%) |
Sep 20, 2019 | 335.00 | 338.00 | 304.00 | 314.00 | 4,901 | -15.00(-4.56%) |
Sep 19, 2019 | 317.00 | 337.00 | 317.00 | 329.00 | 5,134 | +17.00(+5.45%) |
Sep 18, 2019 | 330.00 | 333.63 | 300.00 | 312.00 | 5,072 | -21.00(-6.31%) |
Sep 17, 2019 | 343.00 | 343.09 | 329.00 | 333.00 | 1,389 | -4.00(-1.19%) |
Sep 16, 2019 | 340.00 | 357.00 | 331.10 | 337.00 | 2,239 | -2.00(-0.59%) |
Sep 13, 2019 | 338.00 | 347.00 | 330.01 | 339.00 | 1,629 | +1.00(+0.30%) |
Sep 12, 2019 | 376.00 | 379.00 | 325.00 | 338.00 | 3,367 | -41.00(-10.82%) |
Sep 11, 2019 | 376.00 | 391.00 | 367.00 | 379.00 | 6,287 | +3.00(+0.80%) |
Sep 10, 2019 | 598.00 | 598.00 | 367.00 | 376.00 | 13,022 | -330.00(-46.74%) |
Sep 09, 2019 | 713.00 | 725.00 | 662.50 | 706.00 | 660 | -2.00(-0.28%) |
Sep 06, 2019 | 784.00 | 784.00 | 700.00 | 708.00 | 538 | -67.00(-8.65%) |
Sep 05, 2019 | 780.00 | 797.71 | 767.00 | 775.00 | 1,436 | +6.00(+0.78%) |
Sep 04, 2019 | 725.00 | 785.00 | 714.00 | 769.00 | 804 | +55.00(+7.70%) |
Sep 03, 2019 | 720.00 | 743.00 | 713.00 | 714.00 | 424 | -12.00(-1.65%) |
Aug 30, 2019 | 725.00 | 751.00 | 709.00 | 726.00 | 248 | +7.00(+0.97%) |
Aug 29, 2019 | 768.00 | 785.00 | 713.00 | 719.00 | 974 | -39.00(-5.15%) |
Aug 28, 2019 | 761.00 | 795.50 | 717.00 | 758.00 | 771 | +5.00(+0.66%) |
Aug 27, 2019 | 809.00 | 826.00 | 729.00 | 753.00 | 1,607 | -49.00(-6.11%) |
Aug 26, 2019 | 799.00 | 816.00 | 777.00 | 802.00 | 376 | +12.00(+1.52%) |
Aug 23, 2019 | 825.00 | 832.00 | 747.00 | 790.00 | 841 | -46.00(-5.50%) |
Aug 22, 2019 | 870.00 | 880.00 | 815.00 | 836.00 | 850 | -31.00(-3.58%) |
Aug 21, 2019 | 772.00 | 884.00 | 749.00 | 867.00 | 877 | +115.00(+15.29%) |
Aug 20, 2019 | 766.00 | 801.00 | 720.00 | 752.00 | 848 | -14.00(-1.83%) |
Aug 19, 2019 | 825.00 | 847.97 | 756.50 | 766.00 | 1,237 | -32.00(-4.01%) |
Aug 16, 2019 | 721.00 | 825.00 | 700.17 | 798.00 | 1,532 | +88.00(+12.39%) |
Aug 15, 2019 | 721.00 | 795.00 | 701.00 | 710.00 | 1,183 | -9.00(-1.25%) |
Aug 14, 2019 | 848.00 | 866.00 | 705.00 | 719.00 | 1,420 | -165.00(-18.67%) |
Aug 13, 2019 | 740.00 | 894.00 | 708.00 | 884.00 | 1,920 | +143.00(+19.30%) |
Aug 12, 2019 | 778.00 | 778.00 | 728.01 | 741.00 | 581 | -44.00(-5.61%) |
Aug 09, 2019 | 894.00 | 911.00 | 751.00 | 785.00 | 769 | -115.00(-12.78%) |
Aug 08, 2019 | 886.00 | 912.00 | 852.50 | 900.00 | 682 | +21.00(+2.39%) |
Aug 07, 2019 | 927.00 | 930.00 | 873.00 | 879.00 | 528 | -61.00(-6.49%) |
Aug 06, 2019 | 956.00 | 994.00 | 932.00 | 940.00 | 981 | -15.00(-1.57%) |
Aug 05, 2019 | 970.00 | 1000 | 869.21 | 955.00 | 1,415 | -37.00(-3.73%) |
Aug 02, 2019 | 1040 | 1068 | 958.00 | 992.00 | 1,371 | -56.00(-5.34%) |