Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 837.60 | 887.88 | 837.60 | 852.00 | 214 | +21.60(+2.60%) |
Oct 30, 2019 | 804.00 | 832.80 | 784.80 | 830.40 | 137 | +26.40(+3.28%) |
Oct 29, 2019 | 811.20 | 837.60 | 780.00 | 804.00 | 385 | -26.40(-3.18%) |
Oct 28, 2019 | 1262 | 1308 | 792.00 | 830.40 | 9,376 | -77.71(-8.56%) |
Oct 25, 2019 | 866.40 | 996.00 | 862.34 | 908.11 | 463 | +32.11(+3.67%) |
Oct 24, 2019 | 919.20 | 919.20 | 782.40 | 876.00 | 37 | -12.00(-1.35%) |
Oct 23, 2019 | 880.80 | 919.20 | 876.00 | 888.00 | 44 | +0.00(+0.00%) |
Oct 22, 2019 | 890.40 | 919.20 | 888.00 | 888.00 | 51 | -18.14(-2.00%) |
Oct 21, 2019 | 912.00 | 912.00 | 888.41 | 906.14 | 38 | +0.14(+0.02%) |
Oct 18, 2019 | 883.20 | 918.94 | 868.80 | 906.00 | 28 | +27.60(+3.14%) |
Oct 17, 2019 | 883.20 | 883.20 | 861.86 | 878.40 | 12 | +16.80(+1.95%) |
Oct 16, 2019 | 804.00 | 888.00 | 804.00 | 861.60 | 34 | +43.20(+5.28%) |
Oct 15, 2019 | 871.20 | 876.00 | 796.37 | 818.40 | 24 | -57.34(-6.55%) |
Oct 14, 2019 | 852.00 | 875.74 | 849.60 | 875.74 | 8 | +23.74(+2.79%) |
Oct 11, 2019 | 799.20 | 852.00 | 796.80 | 852.00 | 30 | +72.00(+9.23%) |
Oct 10, 2019 | 856.80 | 873.60 | 777.60 | 780.00 | 33 | -90.55(-10.40%) |
Oct 09, 2019 | 840.00 | 871.20 | 840.00 | 870.55 | 7 | +30.55(+3.64%) |
Oct 08, 2019 | 840.00 | 847.20 | 828.00 | 840.00 | 14 | +12.00(+1.45%) |
Oct 07, 2019 | 866.40 | 880.80 | 820.80 | 828.00 | 23 | -29.95(-3.49%) |
Oct 04, 2019 | 852.00 | 887.16 | 801.62 | 857.95 | 57 | +15.55(+1.85%) |
Oct 03, 2019 | 823.20 | 888.00 | 799.20 | 842.40 | 48 | +7.20(+0.86%) |
Oct 02, 2019 | 828.00 | 837.60 | 804.86 | 835.20 | 13 | +50.40(+6.42%) |
Oct 01, 2019 | 792.86 | 803.16 | 741.60 | 784.80 | 8 | -2.40(-0.30%) |
Sep 30, 2019 | 727.20 | 800.76 | 727.20 | 787.20 | 24 | +35.35(+4.70%) |
Sep 27, 2019 | 823.20 | 849.60 | 726.43 | 751.85 | 244 | -66.55(-8.13%) |
Sep 26, 2019 | 895.20 | 952.80 | 816.98 | 818.40 | 67 | -69.60(-7.84%) |
Sep 25, 2019 | 876.00 | 906.94 | 847.20 | 888.00 | 31 | +19.20(+2.21%) |
Sep 24, 2019 | 914.40 | 923.16 | 868.80 | 868.80 | 69 | +0.00(+0.00%) |
Sep 23, 2019 | 858.53 | 933.60 | 858.53 | 868.80 | 122 | -26.40(-2.95%) |
Sep 20, 2019 | 856.80 | 904.80 | 844.80 | 895.20 | 26 | +4.80(+0.54%) |
Sep 19, 2019 | 897.60 | 933.60 | 780.00 | 890.40 | 173 | -14.40(-1.59%) |
Sep 18, 2019 | 888.00 | 933.31 | 864.00 | 904.80 | 68 | +26.40(+3.01%) |
Sep 17, 2019 | 1010 | 1067 | 878.40 | 878.40 | 276 | -189.60(-17.75%) |
Sep 16, 2019 | 1061 | 1099 | 1032 | 1068 | 51 | -24.10(-2.21%) |
Sep 13, 2019 | 1063 | 1104 | 1032 | 1092 | 54 | +29.86(+2.81%) |
Sep 12, 2019 | 1071 | 1079 | 1028 | 1062 | 49 | -3.36(-0.32%) |
Sep 11, 2019 | 1094 | 1094 | 1022 | 1066 | 63 | -50.40(-4.52%) |
Sep 10, 2019 | 1126 | 1176 | 1104 | 1116 | 144 | -9.60(-0.85%) |
Sep 09, 2019 | 976.80 | 1159 | 969.60 | 1126 | 522 | +151.20(+15.52%) |
Sep 06, 2019 | 998.40 | 998.40 | 938.40 | 974.40 | 48 | -33.60(-3.33%) |
Sep 05, 2019 | 1008 | 1063 | 967.20 | 1008 | 215 | +0.00(+0.00%) |
Sep 04, 2019 | 873.60 | 1020 | 871.22 | 1008 | 457 | +116.04(+13.01%) |
Sep 03, 2019 | 816.00 | 912.89 | 806.40 | 891.96 | 147 | +80.76(+9.96%) |
Aug 30, 2019 | 794.40 | 818.40 | 794.40 | 811.20 | 60 | +0.00(+0.00%) |
Aug 29, 2019 | 787.20 | 856.80 | 784.80 | 811.20 | 153 | +24.00(+3.05%) |
Aug 28, 2019 | 763.20 | 792.00 | 763.20 | 787.20 | 112 | +4.80(+0.61%) |
Aug 27, 2019 | 770.40 | 792.00 | 768.00 | 782.40 | 94 | +80.50(+11.47%) |
Aug 26, 2019 | 779.98 | 789.60 | 701.90 | 701.90 | 63 | -78.10(-10.01%) |
Aug 23, 2019 | 780.00 | 792.00 | 768.00 | 780.00 | 63 | -9.60(-1.22%) |
Aug 22, 2019 | 775.20 | 789.60 | 770.40 | 789.60 | 50 | -2.40(-0.30%) |
Aug 21, 2019 | 792.00 | 799.20 | 757.51 | 792.00 | 29 | -7.20(-0.90%) |
Aug 20, 2019 | 792.00 | 799.20 | 753.60 | 799.20 | 67 | +7.20(+0.91%) |
Aug 19, 2019 | 796.80 | 796.80 | 780.00 | 792.00 | 34 | -4.80(-0.60%) |
Aug 16, 2019 | 787.20 | 801.60 | 765.60 | 796.80 | 47 | +36.00(+4.73%) |
Aug 15, 2019 | 804.00 | 816.00 | 752.54 | 760.80 | 38 | -50.40(-6.21%) |
Aug 14, 2019 | 792.00 | 828.00 | 690.00 | 811.20 | 70 | +19.20(+2.42%) |
Aug 13, 2019 | 823.20 | 835.20 | 784.80 | 792.00 | 52 | -12.00(-1.49%) |
Aug 12, 2019 | 816.00 | 835.20 | 804.00 | 804.00 | 65 | -9.60(-1.18%) |
Aug 09, 2019 | 836.95 | 836.95 | 811.20 | 813.60 | 53 | -16.80(-2.02%) |
Aug 08, 2019 | 830.40 | 849.60 | 818.40 | 830.40 | 62 | +19.20(+2.37%) |
Aug 07, 2019 | 864.00 | 888.00 | 804.00 | 811.20 | 73 | -64.80(-7.40%) |
Aug 06, 2019 | 804.00 | 883.20 | 780.00 | 876.00 | 91 | +36.00(+4.29%) |
Aug 05, 2019 | 837.60 | 840.00 | 768.00 | 840.00 | 52 | +0.00(+0.00%) |
Aug 02, 2019 | 816.00 | 840.00 | 794.40 | 840.00 | 64 | +24.00(+2.94%) |