Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 156.00 | 156.00 | 145.00 | 149.00 | 767 | -1.00(-0.67%) |
Dec 30, 2019 | 152.00 | 154.00 | 142.00 | 150.00 | 981 | +3.99(+2.73%) |
Dec 27, 2019 | 149.00 | 151.00 | 143.00 | 146.01 | 694 | -1.71(-1.16%) |
Dec 26, 2019 | 145.00 | 158.00 | 139.62 | 147.72 | 2,963 | +5.72(+4.03%) |
Dec 24, 2019 | 145.00 | 146.48 | 138.00 | 142.00 | 545 | -3.01(-2.08%) |
Dec 23, 2019 | 145.00 | 148.98 | 145.00 | 145.01 | 298 | -0.99(-0.68%) |
Dec 20, 2019 | 149.50 | 149.50 | 145.00 | 146.00 | 236 | -2.00(-1.35%) |
Dec 19, 2019 | 150.00 | 154.96 | 146.00 | 148.00 | 443 | -4.00(-2.63%) |
Dec 18, 2019 | 159.00 | 159.79 | 148.00 | 152.00 | 1,033 | -3.00(-1.94%) |
Dec 17, 2019 | 157.00 | 162.00 | 155.00 | 155.00 | 1,252 | -4.00(-2.52%) |
Dec 16, 2019 | 171.00 | 171.00 | 156.00 | 159.00 | 881 | -9.02(-5.37%) |
Dec 13, 2019 | 159.00 | 170.00 | 155.00 | 168.02 | 2,069 | +11.02(+7.02%) |
Dec 12, 2019 | 155.00 | 162.00 | 154.00 | 157.00 | 529 | -3.00(-1.88%) |
Dec 11, 2019 | 158.00 | 161.00 | 155.00 | 160.00 | 753 | -1.00(-0.62%) |
Dec 10, 2019 | 164.00 | 164.00 | 151.00 | 161.00 | 521 | +1.00(+0.62%) |
Dec 09, 2019 | 155.00 | 164.00 | 151.03 | 160.00 | 1,174 | +8.00(+5.26%) |
Dec 06, 2019 | 158.00 | 158.00 | 150.00 | 152.00 | 408 | -8.00(-5.00%) |
Dec 05, 2019 | 162.00 | 162.00 | 152.00 | 160.00 | 531 | +2.00(+1.27%) |
Dec 04, 2019 | 151.00 | 161.00 | 145.00 | 158.00 | 1,646 | +11.00(+7.48%) |
Dec 03, 2019 | 148.00 | 149.00 | 145.48 | 147.00 | 286 | -2.00(-1.34%) |
Dec 02, 2019 | 153.00 | 155.00 | 148.00 | 149.00 | 262 | -4.00(-2.61%) |
Nov 29, 2019 | 151.00 | 156.00 | 150.00 | 153.00 | 239 | -2.00(-1.29%) |
Nov 27, 2019 | 160.00 | 160.00 | 149.00 | 155.00 | 427 | -2.98(-1.89%) |
Nov 26, 2019 | 156.00 | 160.60 | 152.00 | 157.98 | 160 | +2.98(+1.92%) |
Nov 25, 2019 | 145.00 | 164.00 | 145.00 | 155.00 | 1,334 | +8.00(+5.44%) |
Nov 22, 2019 | 152.00 | 152.00 | 145.00 | 147.00 | 306 | -5.00(-3.29%) |
Nov 21, 2019 | 152.00 | 156.00 | 140.00 | 152.00 | 1,081 | -5.00(-3.18%) |
Nov 20, 2019 | 165.00 | 169.00 | 155.00 | 157.00 | 932 | -16.00(-9.25%) |
Nov 19, 2019 | 175.00 | 179.00 | 161.00 | 173.00 | 1,502 | -2.00(-1.14%) |
Nov 18, 2019 | 180.00 | 181.36 | 172.00 | 175.00 | 540 | -6.00(-3.31%) |
Nov 15, 2019 | 190.00 | 192.00 | 180.00 | 181.00 | 897 | -14.00(-7.18%) |
Nov 14, 2019 | 205.00 | 205.00 | 186.32 | 195.00 | 907 | +1.00(+0.52%) |
Nov 13, 2019 | 209.00 | 209.00 | 184.00 | 194.00 | 5,294 | +10.00(+5.43%) |
Nov 12, 2019 | 185.00 | 186.00 | 182.00 | 184.00 | 318 | -2.00(-1.08%) |
Nov 11, 2019 | 185.00 | 186.00 | 180.00 | 186.00 | 251 | -1.00(-0.53%) |
Nov 08, 2019 | 184.00 | 190.00 | 182.00 | 187.00 | 296 | +2.00(+1.08%) |
Nov 07, 2019 | 187.00 | 190.00 | 175.00 | 185.00 | 888 | -2.00(-1.07%) |
Nov 06, 2019 | 196.00 | 196.00 | 181.00 | 187.00 | 768 | -5.00(-2.60%) |
Nov 05, 2019 | 205.00 | 205.00 | 190.00 | 192.00 | 474 | -8.00(-4.00%) |
Nov 04, 2019 | 185.00 | 210.00 | 181.00 | 200.00 | 1,736 | -32.00(-13.79%) |
Nov 01, 2019 | 243.00 | 250.00 | 229.00 | 232.00 | 2,377 | -13.16(-5.37%) |
Oct 31, 2019 | 244.00 | 250.00 | 244.00 | 245.16 | 292 | -1.84(-0.74%) |
Oct 30, 2019 | 251.00 | 253.00 | 240.00 | 247.00 | 479 | -6.00(-2.37%) |
Oct 29, 2019 | 256.00 | 265.00 | 245.00 | 253.00 | 470 | -5.00(-1.94%) |
Oct 28, 2019 | 242.00 | 270.00 | 242.00 | 258.00 | 1,647 | +19.00(+7.95%) |
Oct 25, 2019 | 231.00 | 247.94 | 228.00 | 239.00 | 1,175 | +2.00(+0.84%) |
Oct 24, 2019 | 249.00 | 251.00 | 229.00 | 237.00 | 1,214 | -16.00(-6.32%) |
Oct 23, 2019 | 245.00 | 253.00 | 241.00 | 253.00 | 476 | +5.49(+2.22%) |
Oct 22, 2019 | 265.00 | 265.86 | 232.00 | 247.51 | 1,400 | -18.49(-6.95%) |
Oct 21, 2019 | 273.00 | 274.00 | 256.00 | 266.00 | 1,397 | -4.00(-1.48%) |
Oct 18, 2019 | 254.00 | 275.00 | 252.72 | 270.00 | 3,780 | +25.00(+10.20%) |
Oct 17, 2019 | 252.00 | 278.00 | 238.00 | 245.00 | 5,258 | -3.00(-1.21%) |
Oct 16, 2019 | 211.00 | 270.00 | 204.00 | 248.00 | 8,273 | +33.00(+15.35%) |
Oct 15, 2019 | 221.00 | 233.00 | 215.00 | 215.00 | 1,062 | -9.00(-4.02%) |
Oct 14, 2019 | 224.00 | 237.00 | 211.00 | 224.00 | 2,123 | +2.00(+0.90%) |
Oct 11, 2019 | 188.00 | 242.73 | 188.00 | 222.00 | 3,225 | +29.00(+15.03%) |
Oct 10, 2019 | 186.00 | 195.00 | 186.00 | 193.00 | 458 | +7.00(+3.76%) |
Oct 09, 2019 | 189.00 | 199.00 | 185.00 | 186.00 | 709 | -4.00(-2.11%) |
Oct 08, 2019 | 189.00 | 193.00 | 175.00 | 190.00 | 367 | +5.00(+2.70%) |
Oct 07, 2019 | 183.00 | 191.00 | 181.00 | 185.00 | 502 | +0.00(+0.00%) |
Oct 04, 2019 | 194.00 | 194.98 | 181.00 | 185.00 | 669 | -8.00(-4.15%) |
Oct 03, 2019 | 176.00 | 193.00 | 171.00 | 193.00 | 987 | +16.00(+9.04%) |
Oct 02, 2019 | 193.00 | 197.00 | 175.00 | 177.00 | 1,203 | -16.00(-8.29%) |