Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 866.40 | 897.60 | 804.00 | 804.00 | 70 | -62.40(-7.20%) |
Jan 30, 2020 | 864.00 | 916.80 | 864.00 | 866.40 | 20 | -36.00(-3.99%) |
Jan 29, 2020 | 883.20 | 909.60 | 864.00 | 902.40 | 47 | -24.00(-2.59%) |
Jan 28, 2020 | 880.80 | 960.00 | 871.20 | 926.40 | 55 | +14.42(+1.58%) |
Jan 27, 2020 | 859.20 | 916.80 | 840.00 | 911.98 | 54 | +14.38(+1.60%) |
Jan 24, 2020 | 871.20 | 938.40 | 864.00 | 897.60 | 66 | -12.00(-1.32%) |
Jan 23, 2020 | 916.80 | 924.00 | 854.40 | 909.60 | 65 | -7.20(-0.79%) |
Jan 22, 2020 | 935.90 | 935.90 | 849.17 | 916.80 | 33 | +4.80(+0.53%) |
Jan 21, 2020 | 888.00 | 950.40 | 888.00 | 912.00 | 60 | +0.84(+0.09%) |
Jan 17, 2020 | 923.35 | 924.00 | 874.51 | 911.16 | 55 | +1.56(+0.17%) |
Jan 16, 2020 | 904.80 | 912.00 | 890.40 | 909.60 | 107 | +4.80(+0.53%) |
Jan 15, 2020 | 890.40 | 912.00 | 871.20 | 904.80 | 169 | +16.80(+1.89%) |
Jan 14, 2020 | 912.00 | 912.00 | 856.80 | 888.00 | 17 | -16.34(-1.81%) |
Jan 13, 2020 | 931.20 | 960.00 | 842.40 | 904.34 | 83 | +18.74(+2.12%) |
Jan 10, 2020 | 852.00 | 895.20 | 796.42 | 885.60 | 90 | +36.00(+4.24%) |
Jan 09, 2020 | 782.40 | 849.60 | 777.60 | 849.60 | 92 | +33.60(+4.12%) |
Jan 08, 2020 | 808.80 | 876.00 | 732.00 | 816.00 | 191 | -4.80(-0.58%) |
Jan 07, 2020 | 708.00 | 820.80 | 700.80 | 820.80 | 104 | +100.80(+14.00%) |
Jan 06, 2020 | 717.60 | 748.80 | 708.00 | 720.00 | 160 | +38.40(+5.63%) |
Jan 03, 2020 | 672.00 | 681.60 | 628.80 | 681.60 | 75 | +31.20(+4.80%) |
Jan 02, 2020 | 638.40 | 671.95 | 628.80 | 650.40 | 34 | +2.40(+0.37%) |
Dec 31, 2019 | 669.60 | 671.95 | 628.80 | 648.00 | 51 | -7.75(-1.18%) |
Dec 30, 2019 | 660.00 | 681.58 | 636.00 | 655.75 | 58 | -16.25(-2.42%) |
Dec 27, 2019 | 679.20 | 688.80 | 652.80 | 672.00 | 89 | -12.00(-1.75%) |
Dec 26, 2019 | 676.80 | 684.00 | 652.80 | 684.00 | 40 | -21.74(-3.08%) |
Dec 24, 2019 | 686.40 | 720.00 | 636.00 | 705.74 | 70 | +19.34(+2.82%) |
Dec 23, 2019 | 723.50 | 726.00 | 684.00 | 686.40 | 31 | -21.60(-3.05%) |
Dec 20, 2019 | 711.24 | 753.53 | 708.00 | 708.00 | 122 | -33.60(-4.53%) |
Dec 19, 2019 | 736.80 | 753.60 | 708.00 | 741.60 | 87 | +2.40(+0.32%) |
Dec 18, 2019 | 708.00 | 739.20 | 708.00 | 739.20 | 48 | +28.80(+4.05%) |
Dec 17, 2019 | 744.00 | 755.35 | 708.00 | 710.40 | 72 | -31.15(-4.20%) |
Dec 16, 2019 | 745.56 | 748.80 | 706.44 | 741.55 | 49 | +9.55(+1.30%) |
Dec 13, 2019 | 743.98 | 748.75 | 710.40 | 732.00 | 44 | +4.80(+0.66%) |
Dec 12, 2019 | 717.60 | 744.00 | 710.40 | 727.20 | 46 | +7.20(+1.00%) |
Dec 11, 2019 | 739.20 | 748.80 | 698.35 | 720.00 | 59 | +12.00(+1.69%) |
Dec 10, 2019 | 748.80 | 756.00 | 705.60 | 708.00 | 36 | +4.80(+0.68%) |
Dec 09, 2019 | 698.40 | 746.40 | 686.40 | 703.20 | 28 | -16.80(-2.33%) |
Dec 06, 2019 | 692.04 | 753.53 | 691.20 | 720.00 | 37 | +9.17(+1.29%) |
Dec 05, 2019 | 733.37 | 741.60 | 691.20 | 710.83 | 28 | -11.57(-1.60%) |
Dec 04, 2019 | 710.40 | 762.74 | 703.20 | 722.40 | 33 | -4.80(-0.66%) |
Dec 03, 2019 | 715.20 | 729.60 | 700.80 | 727.20 | 39 | +2.40(+0.33%) |
Dec 02, 2019 | 751.20 | 752.69 | 698.40 | 724.80 | 51 | +8.42(+1.18%) |
Nov 29, 2019 | 732.00 | 732.00 | 716.38 | 716.38 | 5 | -15.62(-2.13%) |
Nov 27, 2019 | 760.34 | 760.70 | 720.00 | 732.00 | 41 | -2.40(-0.33%) |
Nov 26, 2019 | 715.20 | 748.75 | 708.00 | 734.40 | 44 | +36.00(+5.15%) |
Nov 25, 2019 | 732.00 | 753.60 | 698.40 | 698.40 | 72 | +21.60(+3.19%) |
Nov 22, 2019 | 669.60 | 738.94 | 669.60 | 676.80 | 175 | -12.00(-1.74%) |
Nov 21, 2019 | 667.20 | 756.00 | 660.00 | 688.80 | 41 | +31.20(+4.74%) |
Nov 20, 2019 | 672.00 | 681.60 | 631.20 | 657.60 | 72 | -2.40(-0.36%) |
Nov 19, 2019 | 681.60 | 684.00 | 660.00 | 660.00 | 61 | -12.00(-1.79%) |
Nov 18, 2019 | 708.00 | 720.00 | 669.72 | 672.00 | 59 | -45.60(-6.35%) |
Nov 15, 2019 | 710.40 | 744.00 | 708.00 | 717.60 | 87 | -2.40(-0.33%) |
Nov 14, 2019 | 739.20 | 760.78 | 720.00 | 720.00 | 81 | -40.80(-5.36%) |
Nov 13, 2019 | 756.00 | 760.80 | 739.20 | 760.80 | 22 | +9.60(+1.28%) |
Nov 12, 2019 | 727.20 | 761.86 | 727.20 | 751.20 | 110 | -11.98(-1.57%) |
Nov 11, 2019 | 741.60 | 765.58 | 739.22 | 763.18 | 33 | +2.38(+0.31%) |
Nov 08, 2019 | 748.80 | 767.98 | 744.00 | 760.80 | 95 | +0.00(+0.00%) |
Nov 07, 2019 | 808.80 | 820.80 | 724.80 | 760.80 | 235 | -48.00(-5.93%) |
Nov 06, 2019 | 794.40 | 813.60 | 785.88 | 808.80 | 37 | -12.02(-1.46%) |
Nov 05, 2019 | 818.28 | 856.80 | 789.60 | 820.82 | 122 | -2.38(-0.29%) |
Nov 04, 2019 | 868.80 | 871.20 | 817.06 | 823.20 | 158 | -36.53(-4.25%) |