Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 123.00 | 125.50 | 121.50 | 122.50 | 4,200 | -2.00(-1.61%) |
Oct 30, 2019 | 124.50 | 127.50 | 119.00 | 124.50 | 2,895 | +0.50(+0.40%) |
Oct 29, 2019 | 128.00 | 132.50 | 123.50 | 124.00 | 7,941 | -3.50(-2.75%) |
Oct 28, 2019 | 122.50 | 131.00 | 121.00 | 127.50 | 6,397 | +7.00(+5.81%) |
Oct 25, 2019 | 117.50 | 123.50 | 117.00 | 120.50 | 6,910 | +1.50(+1.26%) |
Oct 24, 2019 | 121.00 | 121.00 | 116.00 | 119.00 | 5,423 | -0.50(-0.42%) |
Oct 23, 2019 | 118.50 | 124.00 | 116.50 | 119.50 | 4,448 | +1.00(+0.84%) |
Oct 22, 2019 | 129.00 | 129.00 | 116.00 | 118.50 | 9,464 | -10.00(-7.78%) |
Oct 21, 2019 | 126.00 | 129.00 | 122.00 | 128.50 | 4,680 | +1.50(+1.18%) |
Oct 18, 2019 | 130.00 | 132.50 | 122.00 | 127.00 | 5,732 | -3.50(-2.68%) |
Oct 17, 2019 | 134.50 | 137.00 | 129.00 | 130.50 | 6,306 | -4.50(-3.33%) |
Oct 16, 2019 | 134.00 | 137.50 | 131.50 | 135.00 | 11,777 | +0.00(+0.00%) |
Oct 15, 2019 | 130.00 | 135.00 | 127.83 | 135.00 | 5,687 | +5.00(+3.85%) |
Oct 14, 2019 | 127.50 | 138.50 | 126.50 | 130.00 | 8,110 | +2.00(+1.56%) |
Oct 11, 2019 | 123.00 | 134.00 | 120.75 | 128.00 | 15,684 | +6.50(+5.35%) |
Oct 10, 2019 | 112.00 | 122.50 | 110.50 | 121.50 | 8,940 | +8.00(+7.05%) |
Oct 09, 2019 | 115.00 | 117.44 | 112.00 | 113.50 | 7,599 | -1.50(-1.30%) |
Oct 08, 2019 | 120.00 | 122.49 | 114.00 | 115.00 | 5,657 | -4.50(-3.77%) |
Oct 07, 2019 | 121.00 | 125.50 | 117.50 | 119.50 | 5,626 | -2.50(-2.05%) |
Oct 04, 2019 | 124.50 | 126.96 | 116.50 | 122.00 | 6,012 | -1.00(-0.81%) |
Oct 03, 2019 | 115.00 | 125.00 | 114.50 | 123.00 | 8,308 | +6.00(+5.13%) |
Oct 02, 2019 | 118.00 | 119.00 | 107.50 | 117.00 | 9,879 | -2.50(-2.09%) |
Oct 01, 2019 | 126.00 | 138.00 | 117.50 | 119.50 | 35,137 | -5.50(-4.40%) |
Sep 30, 2019 | 132.00 | 132.00 | 123.50 | 125.00 | 12,308 | -6.50(-4.94%) |
Sep 27, 2019 | 138.50 | 141.46 | 127.50 | 131.50 | 18,196 | -10.00(-7.07%) |
Sep 26, 2019 | 141.00 | 144.00 | 136.50 | 141.50 | 13,371 | -2.50(-1.74%) |
Sep 25, 2019 | 142.50 | 150.00 | 138.00 | 144.00 | 15,273 | +2.50(+1.77%) |
Sep 24, 2019 | 148.50 | 150.50 | 135.00 | 141.50 | 24,879 | -5.00(-3.41%) |
Sep 23, 2019 | 139.50 | 154.00 | 137.50 | 146.50 | 34,501 | +5.00(+3.53%) |
Sep 20, 2019 | 141.00 | 143.50 | 133.50 | 141.50 | 25,462 | -2.00(-1.39%) |
Sep 19, 2019 | 123.50 | 149.50 | 123.50 | 143.50 | 39,785 | +15.50(+12.11%) |
Sep 18, 2019 | 127.50 | 133.50 | 111.50 | 128.00 | 40,117 | -2.50(-1.92%) |
Sep 17, 2019 | 135.00 | 137.00 | 128.00 | 130.50 | 28,632 | -7.50(-5.43%) |
Sep 16, 2019 | 144.00 | 147.00 | 133.50 | 138.00 | 38,762 | -6.00(-4.17%) |
Sep 13, 2019 | 148.00 | 155.50 | 135.50 | 144.00 | 90,150 | -6.50(-4.32%) |
Sep 12, 2019 | 122.50 | 160.50 | 122.00 | 150.50 | 272,471 | +25.50(+20.40%) |
Sep 11, 2019 | 94.50 | 134.50 | 86.00 | 125.00 | 331,733 | +53.50(+74.83%) |
Sep 10, 2019 | 73.00 | 74.50 | 67.50 | 71.50 | 27,521 | -2.00(-2.72%) |
Sep 09, 2019 | 70.50 | 74.50 | 69.50 | 73.50 | 13,279 | +4.00(+5.76%) |
Sep 06, 2019 | 67.50 | 72.00 | 66.50 | 69.50 | 10,882 | +1.50(+2.21%) |
Sep 05, 2019 | 71.50 | 74.50 | 67.00 | 68.00 | 25,151 | -3.00(-4.23%) |
Sep 04, 2019 | 75.00 | 76.00 | 70.50 | 71.00 | 17,087 | -3.50(-4.70%) |
Sep 03, 2019 | 61.50 | 75.00 | 56.50 | 74.50 | 16,135 | +8.00(+12.03%) |
Aug 30, 2019 | 75.00 | 76.00 | 65.50 | 66.50 | 18,428 | -8.50(-11.33%) |
Aug 29, 2019 | 70.00 | 76.50 | 69.50 | 75.00 | 27,246 | +5.00(+7.14%) |
Aug 28, 2019 | 71.00 | 73.50 | 68.00 | 70.00 | 11,170 | -2.00(-2.78%) |
Aug 27, 2019 | 67.50 | 76.00 | 67.00 | 72.00 | 31,981 | +5.50(+8.27%) |
Aug 26, 2019 | 61.00 | 66.50 | 58.00 | 66.50 | 27,175 | +7.00(+11.76%) |
Aug 23, 2019 | 56.50 | 61.00 | 55.00 | 59.50 | 26,398 | +2.00(+3.48%) |
Aug 22, 2019 | 57.50 | 59.00 | 51.50 | 57.50 | 20,305 | +1.00(+1.77%) |
Aug 21, 2019 | 45.50 | 57.00 | 45.00 | 56.50 | 35,169 | +11.50(+25.56%) |
Aug 20, 2019 | 44.00 | 46.50 | 41.00 | 45.00 | 10,531 | +0.50(+1.12%) |
Aug 19, 2019 | 40.00 | 45.97 | 39.51 | 44.50 | 13,773 | +4.50(+11.25%) |
Aug 16, 2019 | 40.00 | 42.74 | 39.08 | 40.00 | 42,624 | +0.09(+0.24%) |
Aug 15, 2019 | 37.50 | 41.50 | 37.50 | 39.91 | 13,115 | +2.41(+6.41%) |
Aug 14, 2019 | 40.50 | 41.50 | 37.00 | 37.50 | 19,684 | -3.00(-7.41%) |
Aug 13, 2019 | 43.50 | 44.00 | 40.00 | 40.50 | 16,622 | -3.50(-7.95%) |
Aug 12, 2019 | 48.00 | 48.00 | 42.00 | 44.00 | 16,464 | -3.00(-6.38%) |
Aug 09, 2019 | 36.00 | 48.72 | 35.00 | 47.00 | 82,352 | +11.00(+30.56%) |
Aug 08, 2019 | 36.00 | 36.50 | 33.50 | 36.00 | 37,876 | -0.85(-2.32%) |
Aug 07, 2019 | 41.00 | 41.44 | 35.50 | 36.85 | 49,521 | -5.15(-12.25%) |
Aug 06, 2019 | 46.50 | 53.50 | 38.00 | 42.00 | 408,290 | +8.00(+23.53%) |
Aug 05, 2019 | 31.05 | 38.16 | 30.48 | 34.00 | 72,391 | +3.52(+11.57%) |
Aug 02, 2019 | 29.00 | 31.14 | 27.00 | 30.48 | 31,428 | +1.48(+5.09%) |