Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 99.75 | 102.00 | 98.00 | 100.00 | 2,968 | +0.75(+0.76%) |
Nov 27, 2019 | 88.50 | 100.00 | 88.50 | 99.25 | 4,648 | +9.75(+10.89%) |
Nov 26, 2019 | 92.00 | 93.75 | 83.50 | 89.50 | 3,614 | +3.75(+4.37%) |
Nov 25, 2019 | 87.50 | 95.00 | 83.25 | 85.75 | 2,938 | +0.00(+0.00%) |
Nov 22, 2019 | 87.50 | 91.03 | 84.00 | 85.75 | 308 | +2.00(+2.39%) |
Nov 21, 2019 | 85.00 | 93.00 | 83.25 | 83.75 | 1,620 | -5.25(-5.90%) |
Nov 20, 2019 | 91.25 | 93.66 | 83.50 | 89.00 | 1,213 | +4.50(+5.33%) |
Nov 19, 2019 | 69.00 | 98.50 | 69.00 | 84.50 | 4,828 | +7.50(+9.74%) |
Nov 18, 2019 | 87.38 | 87.38 | 75.00 | 77.00 | 1,797 | -10.50(-12.00%) |
Nov 15, 2019 | 86.75 | 92.50 | 81.25 | 87.50 | 2,352 | -2.00(-2.23%) |
Nov 14, 2019 | 84.50 | 99.06 | 84.50 | 89.50 | 3,097 | -6.25(-6.53%) |
Nov 13, 2019 | 90.00 | 100.00 | 90.00 | 95.75 | 975 | -3.00(-3.04%) |
Nov 12, 2019 | 106.25 | 106.25 | 87.50 | 98.75 | 1,375 | -6.75(-6.40%) |
Nov 11, 2019 | 104.25 | 110.00 | 86.75 | 105.50 | 2,487 | -7.00(-6.22%) |
Nov 08, 2019 | 125.00 | 125.00 | 108.00 | 112.50 | 436 | -6.50(-5.46%) |
Nov 07, 2019 | 132.50 | 132.50 | 118.75 | 119.00 | 811 | -8.50(-6.67%) |
Nov 06, 2019 | 131.75 | 141.50 | 118.00 | 127.50 | 1,943 | -20.00(-13.56%) |
Nov 05, 2019 | 126.25 | 150.00 | 126.25 | 147.50 | 477 | +22.50(+18.00%) |
Nov 04, 2019 | 144.75 | 144.75 | 125.00 | 125.00 | 221 | -13.75(-9.91%) |
Nov 01, 2019 | 132.25 | 138.75 | 132.25 | 138.75 | 40 | +6.50(+4.91%) |
Oct 31, 2019 | 129.00 | 132.25 | 128.50 | 132.25 | 154 | +7.25(+5.80%) |
Oct 30, 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 26 | +2.50(+2.04%) |
Oct 29, 2019 | 123.75 | 128.16 | 117.50 | 122.50 | 116 | -2.50(-2.00%) |
Oct 28, 2019 | 120.50 | 125.00 | 120.50 | 125.00 | 70 | +0.00(+0.00%) |
Oct 25, 2019 | 133.25 | 133.25 | 125.00 | 125.00 | 392 | -6.25(-4.76%) |
Oct 24, 2019 | 131.25 | 131.25 | 131.25 | 4 | +0.00(+0.00%) | |
Oct 23, 2019 | 131.50 | 138.38 | 125.00 | 131.25 | 85 | +0.00(+0.00%) |
Oct 22, 2019 | 132.50 | 134.38 | 130.62 | 131.25 | 377 | +0.00(+0.00%) |
Oct 21, 2019 | 129.75 | 137.45 | 129.75 | 131.25 | 103 | +2.50(+1.94%) |
Oct 18, 2019 | 129.75 | 145.09 | 125.86 | 128.75 | 152 | -2.25(-1.72%) |
Oct 17, 2019 | 135.12 | 135.12 | 131.00 | 131.00 | 32 | +0.25(+0.19%) |
Oct 16, 2019 | 133.25 | 133.25 | 130.75 | 130.75 | 196 | -13.00(-9.04%) |
Oct 15, 2019 | 138.50 | 145.25 | 131.00 | 143.75 | 80 | +6.75(+4.93%) |
Oct 14, 2019 | 139.75 | 142.23 | 133.00 | 137.00 | 141 | -4.25(-3.01%) |
Oct 11, 2019 | 149.00 | 149.00 | 141.25 | 141.25 | 40 | +3.25(+2.36%) |
Oct 10, 2019 | 137.75 | 147.75 | 136.22 | 138.00 | 152 | +2.75(+2.03%) |
Oct 09, 2019 | 135.25 | 135.25 | 135.25 | 135.25 | 13 | +2.75(+2.08%) |
Oct 08, 2019 | 126.50 | 137.75 | 126.50 | 132.50 | 52 | +5.00(+3.92%) |
Oct 07, 2019 | 131.25 | 131.25 | 124.75 | 127.50 | 184 | -5.00(-3.77%) |
Oct 04, 2019 | 151.78 | 151.78 | 132.50 | 132.50 | 160 | -8.62(-6.11%) |
Oct 03, 2019 | 131.50 | 144.75 | 130.00 | 141.12 | 158 | +8.62(+6.51%) |
Oct 02, 2019 | 140.50 | 140.50 | 126.25 | 132.50 | 1,506 | -0.50(-0.38%) |
Oct 01, 2019 | 143.25 | 143.25 | 133.00 | 133.00 | 356 | -8.50(-6.01%) |
Sep 30, 2019 | 131.75 | 143.25 | 131.25 | 141.50 | 241 | +10.25(+7.81%) |
Sep 27, 2019 | 133.75 | 138.75 | 130.00 | 131.25 | 484 | -1.50(-1.13%) |
Sep 26, 2019 | 132.50 | 137.25 | 129.00 | 132.75 | 165 | -2.25(-1.67%) |
Sep 25, 2019 | 128.50 | 136.75 | 127.50 | 135.00 | 642 | -1.75(-1.28%) |
Sep 24, 2019 | 150.25 | 168.50 | 119.75 | 136.75 | 2,116 | -12.00(-8.07%) |
Sep 23, 2019 | 154.00 | 156.25 | 148.75 | 148.75 | 998 | -8.50(-5.41%) |
Sep 20, 2019 | 155.25 | 158.38 | 154.25 | 157.25 | 392 | +2.25(+1.45%) |
Sep 19, 2019 | 154.50 | 158.75 | 153.75 | 155.00 | 166 | +0.25(+0.16%) |
Sep 18, 2019 | 160.00 | 160.25 | 154.00 | 154.75 | 802 | -5.25(-3.28%) |
Sep 17, 2019 | 167.50 | 167.50 | 160.00 | 160.00 | 208 | -9.25(-5.47%) |
Sep 16, 2019 | 170.25 | 170.25 | 162.50 | 169.25 | 183 | +0.25(+0.15%) |
Sep 13, 2019 | 170.75 | 172.25 | 168.75 | 169.00 | 116 | -3.50(-2.03%) |
Sep 12, 2019 | 172.75 | 175.62 | 168.75 | 172.50 | 161 | +1.25(+0.73%) |
Sep 11, 2019 | 177.50 | 178.25 | 171.25 | 171.25 | 170 | -6.25(-3.52%) |
Sep 10, 2019 | 177.75 | 178.00 | 177.50 | 177.50 | 62 | -2.50(-1.39%) |
Sep 09, 2019 | 187.50 | 187.50 | 175.88 | 180.00 | 138 | +0.00(+0.00%) |
Sep 06, 2019 | 176.00 | 180.50 | 174.82 | 180.00 | 312 | +7.50(+4.35%) |
Sep 05, 2019 | 181.50 | 181.50 | 164.12 | 172.50 | 349 | -8.50(-4.70%) |
Sep 04, 2019 | 175.00 | 181.25 | 168.75 | 181.00 | 166 | +6.00(+3.43%) |