Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 85.05 | 89.70 | 82.50 | 85.80 | 31,786 | +4.80(+5.93%) |
Dec 30, 2019 | 75.00 | 87.00 | 75.00 | 81.00 | 33,744 | +5.94(+7.91%) |
Dec 27, 2019 | 75.33 | 76.20 | 72.60 | 75.06 | 13,814 | +0.06(+0.08%) |
Dec 26, 2019 | 72.00 | 78.00 | 72.00 | 75.00 | 11,688 | +3.57(+5.00%) |
Dec 24, 2019 | 73.47 | 73.50 | 69.30 | 71.43 | 5,789 | -0.90(-1.24%) |
Dec 23, 2019 | 78.00 | 78.00 | 69.00 | 72.33 | 8,506 | -2.67(-3.56%) |
Dec 20, 2019 | 75.00 | 77.97 | 73.74 | 75.00 | 10,976 | +0.00(+0.00%) |
Dec 19, 2019 | 72.00 | 75.00 | 69.00 | 75.00 | 13,526 | +3.60(+5.04%) |
Dec 18, 2019 | 79.50 | 79.50 | 68.25 | 71.40 | 31,930 | -7.50(-9.51%) |
Dec 17, 2019 | 80.25 | 81.00 | 78.00 | 78.90 | 7,263 | +0.45(+0.57%) |
Dec 16, 2019 | 81.00 | 81.60 | 76.53 | 78.45 | 11,974 | -0.93(-1.17%) |
Dec 13, 2019 | 86.04 | 86.04 | 78.00 | 79.38 | 19,831 | -3.87(-4.65%) |
Dec 12, 2019 | 81.00 | 92.10 | 79.26 | 83.25 | 40,852 | +2.25(+2.78%) |
Dec 11, 2019 | 84.00 | 84.00 | 78.00 | 81.00 | 13,182 | -3.00(-3.57%) |
Dec 10, 2019 | 85.35 | 90.00 | 81.00 | 84.00 | 35,252 | -1.95(-2.27%) |
Dec 09, 2019 | 75.00 | 85.95 | 72.03 | 85.95 | 106,722 | -76.02(-46.93%) |
Dec 06, 2019 | 168.60 | 183.54 | 157.62 | 161.97 | 9,686 | +8.01(+5.20%) |
Dec 05, 2019 | 168.00 | 170.64 | 153.00 | 153.96 | 5,805 | -23.04(-13.02%) |
Dec 04, 2019 | 168.00 | 192.00 | 159.00 | 177.00 | 4,505 | +15.00(+9.26%) |
Dec 03, 2019 | 162.00 | 171.00 | 159.00 | 162.00 | 2,862 | +3.87(+2.45%) |
Dec 02, 2019 | 161.49 | 164.97 | 153.36 | 158.13 | 1,164 | -0.84(-0.53%) |
Nov 29, 2019 | 156.18 | 158.97 | 153.30 | 158.97 | 409 | +1.35(+0.86%) |
Nov 27, 2019 | 162.00 | 162.00 | 154.50 | 157.62 | 1,046 | +0.09(+0.06%) |
Nov 26, 2019 | 159.72 | 161.97 | 156.00 | 157.53 | 921 | -6.57(-4.00%) |
Nov 25, 2019 | 162.00 | 165.00 | 157.50 | 164.10 | 1,037 | +5.34(+3.36%) |
Nov 22, 2019 | 162.36 | 168.00 | 157.50 | 158.76 | 1,386 | -5.79(-3.52%) |
Nov 21, 2019 | 165.00 | 174.00 | 156.00 | 164.55 | 4,873 | +8.55(+5.48%) |
Nov 20, 2019 | 153.00 | 165.00 | 153.00 | 156.00 | 2,127 | -0.09(-0.06%) |
Nov 19, 2019 | 159.00 | 171.00 | 156.00 | 156.09 | 1,498 | +0.09(+0.06%) |
Nov 18, 2019 | 162.00 | 173.25 | 153.00 | 156.00 | 4,432 | -24.60(-13.62%) |
Nov 15, 2019 | 194.70 | 203.97 | 180.00 | 180.60 | 3,256 | -14.40(-7.38%) |
Nov 14, 2019 | 219.00 | 225.00 | 195.00 | 195.00 | 3,210 | -6.00(-2.99%) |
Nov 13, 2019 | 201.00 | 213.00 | 195.87 | 201.00 | 2,842 | +6.00(+3.08%) |
Nov 12, 2019 | 198.00 | 204.00 | 195.00 | 195.00 | 970 | +2.91(+1.51%) |
Nov 11, 2019 | 196.71 | 198.00 | 188.10 | 192.09 | 1,107 | -6.00(-3.03%) |
Nov 08, 2019 | 201.00 | 204.00 | 196.71 | 198.09 | 951 | -4.26(-2.11%) |
Nov 07, 2019 | 210.00 | 210.00 | 201.00 | 202.35 | 985 | +4.35(+2.20%) |
Nov 06, 2019 | 207.00 | 210.00 | 189.00 | 198.00 | 2,896 | -12.00(-5.71%) |
Nov 05, 2019 | 210.00 | 216.00 | 207.00 | 210.00 | 828 | -12.00(-5.41%) |
Nov 04, 2019 | 204.00 | 222.00 | 195.00 | 222.00 | 4,033 | +2.52(+1.15%) |
Nov 01, 2019 | 213.90 | 222.00 | 213.90 | 219.48 | 1,030 | +5.70(+2.67%) |
Oct 31, 2019 | 219.00 | 220.41 | 213.00 | 213.78 | 926 | -5.22(-2.38%) |
Oct 30, 2019 | 228.00 | 231.00 | 219.00 | 219.00 | 690 | -7.20(-3.18%) |
Oct 29, 2019 | 228.00 | 234.00 | 223.50 | 226.20 | 970 | +1.20(+0.53%) |
Oct 28, 2019 | 225.00 | 231.00 | 222.00 | 225.00 | 1,060 | -3.00(-1.32%) |
Oct 25, 2019 | 234.00 | 243.00 | 224.40 | 228.00 | 1,699 | +0.00(+0.00%) |
Oct 24, 2019 | 231.00 | 231.00 | 222.00 | 228.00 | 738 | +0.48(+0.21%) |
Oct 23, 2019 | 223.50 | 231.00 | 222.18 | 227.52 | 661 | +2.52(+1.12%) |
Oct 22, 2019 | 228.00 | 234.00 | 225.00 | 225.00 | 661 | -6.00(-2.60%) |
Oct 21, 2019 | 231.00 | 231.00 | 225.00 | 231.00 | 381 | -0.30(-0.13%) |
Oct 18, 2019 | 237.00 | 237.00 | 222.00 | 231.30 | 770 | +3.30(+1.45%) |
Oct 17, 2019 | 234.00 | 240.00 | 228.00 | 228.00 | 682 | -9.00(-3.80%) |
Oct 16, 2019 | 228.00 | 246.00 | 228.00 | 237.00 | 1,441 | +9.00(+3.95%) |
Oct 15, 2019 | 228.00 | 234.00 | 225.00 | 228.00 | 631 | -0.99(-0.43%) |
Oct 14, 2019 | 239.28 | 239.28 | 210.00 | 228.99 | 773 | -11.01(-4.59%) |
Oct 11, 2019 | 240.00 | 240.00 | 231.00 | 240.00 | 541 | +3.00(+1.27%) |
Oct 10, 2019 | 243.00 | 243.00 | 234.00 | 237.00 | 512 | -0.12(-0.05%) |
Oct 09, 2019 | 239.49 | 240.33 | 236.85 | 237.12 | 460 | -2.88(-1.20%) |
Oct 08, 2019 | 246.00 | 246.00 | 234.00 | 240.00 | 917 | -6.00(-2.44%) |
Oct 07, 2019 | 255.00 | 255.00 | 240.00 | 246.00 | 859 | +2.94(+1.21%) |
Oct 04, 2019 | 237.00 | 249.00 | 237.00 | 243.06 | 984 | +6.06(+2.56%) |
Oct 03, 2019 | 240.00 | 243.00 | 228.00 | 237.00 | 1,633 | -0.30(-0.13%) |
Oct 02, 2019 | 245.10 | 245.97 | 231.12 | 237.30 | 866 | -5.70(-2.35%) |