Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 180.00 | 184.05 | 177.00 | 183.00 | 1,510 | +0.00(+0.00%) |
Jan 30, 2020 | 192.00 | 195.00 | 180.00 | 183.00 | 3,168 | -6.87(-3.62%) |
Jan 29, 2020 | 202.50 | 204.00 | 189.00 | 189.87 | 14,498 | -70.14(-26.98%) |
Jan 28, 2020 | 271.80 | 278.97 | 249.00 | 260.01 | 1,246 | -3.99(-1.51%) |
Jan 27, 2020 | 285.00 | 300.00 | 261.00 | 264.00 | 1,830 | -36.00(-12.00%) |
Jan 24, 2020 | 315.00 | 338.88 | 300.00 | 300.00 | 628 | -21.00(-6.54%) |
Jan 23, 2020 | 342.00 | 342.00 | 306.00 | 321.00 | 677 | -15.00(-4.46%) |
Jan 22, 2020 | 363.00 | 363.00 | 336.00 | 336.00 | 449 | -27.00(-7.44%) |
Jan 21, 2020 | 342.00 | 378.00 | 342.00 | 363.00 | 911 | +21.00(+6.14%) |
Jan 17, 2020 | 321.00 | 357.00 | 321.00 | 342.00 | 442 | +21.00(+6.54%) |
Jan 16, 2020 | 324.00 | 327.00 | 309.00 | 321.00 | 530 | +6.00(+1.90%) |
Jan 15, 2020 | 318.00 | 323.40 | 315.00 | 315.00 | 728 | -9.00(-2.78%) |
Jan 14, 2020 | 321.00 | 345.00 | 312.00 | 324.00 | 1,456 | -30.00(-8.47%) |
Jan 13, 2020 | 354.00 | 369.00 | 348.00 | 354.00 | 892 | -6.00(-1.67%) |
Jan 10, 2020 | 369.00 | 380.37 | 358.50 | 360.00 | 319 | -15.00(-4.00%) |
Jan 09, 2020 | 381.00 | 396.09 | 366.03 | 375.00 | 445 | +0.00(+0.00%) |
Jan 08, 2020 | 366.00 | 387.00 | 363.00 | 375.00 | 236 | +9.00(+2.46%) |
Jan 07, 2020 | 366.00 | 381.00 | 357.03 | 366.00 | 226 | +0.00(+0.00%) |
Jan 06, 2020 | 354.00 | 369.00 | 351.96 | 366.00 | 340 | +15.00(+4.27%) |
Jan 03, 2020 | 357.00 | 357.00 | 345.00 | 351.00 | 171 | -6.00(-1.68%) |
Jan 02, 2020 | 351.00 | 366.00 | 333.00 | 357.00 | 454 | +15.00(+4.39%) |
Dec 31, 2019 | 339.00 | 363.00 | 339.00 | 342.00 | 370 | +3.00(+0.88%) |
Dec 30, 2019 | 345.00 | 345.00 | 339.00 | 339.00 | 389 | -3.00(-0.88%) |
Dec 27, 2019 | 363.00 | 374.97 | 318.00 | 342.00 | 1,043 | -30.00(-8.06%) |
Dec 26, 2019 | 390.00 | 390.00 | 357.00 | 372.00 | 444 | -6.00(-1.59%) |
Dec 24, 2019 | 393.00 | 396.00 | 363.00 | 378.00 | 276 | -13.77(-3.51%) |
Dec 23, 2019 | 387.00 | 397.74 | 378.00 | 391.77 | 252 | +4.77(+1.23%) |
Dec 20, 2019 | 360.00 | 387.00 | 360.00 | 387.00 | 338 | +24.00(+6.61%) |
Dec 19, 2019 | 369.00 | 390.00 | 351.00 | 363.00 | 181 | -15.00(-3.97%) |
Dec 18, 2019 | 372.00 | 387.00 | 345.00 | 378.00 | 445 | +18.00(+5.00%) |
Dec 17, 2019 | 351.00 | 384.00 | 348.00 | 360.00 | 533 | +9.00(+2.56%) |
Dec 16, 2019 | 366.00 | 375.00 | 339.00 | 351.00 | 824 | -27.00(-7.14%) |
Dec 13, 2019 | 381.00 | 386.46 | 360.00 | 378.00 | 219 | -9.00(-2.33%) |
Dec 12, 2019 | 396.00 | 408.00 | 366.00 | 387.00 | 564 | -9.00(-2.27%) |
Dec 11, 2019 | 399.00 | 401.97 | 384.00 | 396.00 | 224 | -7.50(-1.86%) |
Dec 10, 2019 | 402.00 | 420.00 | 378.00 | 403.50 | 492 | -16.50(-3.93%) |
Dec 09, 2019 | 432.00 | 432.00 | 399.00 | 420.00 | 482 | -6.00(-1.41%) |
Dec 06, 2019 | 420.00 | 444.00 | 411.00 | 426.00 | 377 | -3.00(-0.70%) |
Dec 05, 2019 | 450.00 | 453.00 | 423.00 | 429.00 | 374 | -21.00(-4.67%) |
Dec 04, 2019 | 402.00 | 462.00 | 399.00 | 450.00 | 769 | +48.00(+11.94%) |
Dec 03, 2019 | 399.00 | 414.00 | 396.00 | 402.00 | 415 | -21.00(-4.96%) |
Dec 02, 2019 | 435.00 | 444.00 | 405.00 | 423.00 | 982 | -30.00(-6.62%) |
Nov 29, 2019 | 462.00 | 465.00 | 450.00 | 453.00 | 258 | -9.00(-1.95%) |
Nov 27, 2019 | 429.00 | 465.00 | 429.00 | 462.00 | 858 | +24.00(+5.48%) |
Nov 26, 2019 | 465.00 | 465.00 | 426.00 | 438.00 | 710 | -15.00(-3.31%) |
Nov 25, 2019 | 429.00 | 465.00 | 417.00 | 453.00 | 800 | +12.00(+2.72%) |
Nov 22, 2019 | 441.00 | 459.00 | 399.00 | 441.00 | 1,322 | +6.00(+1.38%) |
Nov 21, 2019 | 405.00 | 489.00 | 384.00 | 435.00 | 3,352 | +24.00(+5.84%) |
Nov 20, 2019 | 378.00 | 420.00 | 336.00 | 411.00 | 3,276 | +27.00(+7.03%) |
Nov 19, 2019 | 321.00 | 396.00 | 300.00 | 384.00 | 4,022 | +78.00(+25.49%) |
Nov 18, 2019 | 285.00 | 309.00 | 280.47 | 306.00 | 1,150 | +25.53(+9.10%) |
Nov 15, 2019 | 274.02 | 282.00 | 264.60 | 280.47 | 626 | +13.50(+5.06%) |
Nov 14, 2019 | 288.48 | 288.48 | 259.53 | 266.97 | 1,852 | -28.38(-9.61%) |
Nov 13, 2019 | 288.06 | 306.00 | 279.33 | 295.35 | 1,180 | +1.35(+0.46%) |
Nov 12, 2019 | 309.00 | 315.00 | 288.00 | 294.00 | 1,070 | -15.00(-4.85%) |
Nov 11, 2019 | 327.00 | 327.00 | 276.00 | 309.00 | 1,394 | -18.00(-5.50%) |
Nov 08, 2019 | 318.00 | 342.00 | 315.00 | 327.00 | 713 | +6.00(+1.87%) |
Nov 07, 2019 | 351.00 | 354.00 | 315.00 | 321.00 | 1,210 | -27.00(-7.76%) |
Nov 06, 2019 | 405.00 | 405.00 | 312.00 | 348.00 | 3,833 | -78.00(-18.31%) |
Nov 05, 2019 | 426.00 | 444.00 | 414.00 | 426.00 | 1,691 | +0.00(+0.00%) |
Nov 04, 2019 | 408.00 | 441.00 | 405.00 | 426.00 | 1,727 | +30.00(+7.58%) |