Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 270.00 | 276.00 | 264.00 | 264.00 | 734 | -6.00(-2.22%) |
Aug 29, 2019 | 276.00 | 276.00 | 267.00 | 270.00 | 654 | +0.00(+0.00%) |
Aug 28, 2019 | 270.00 | 276.00 | 264.00 | 270.00 | 730 | -0.45(-0.17%) |
Aug 27, 2019 | 276.66 | 282.00 | 261.15 | 270.45 | 1,704 | -5.55(-2.01%) |
Aug 26, 2019 | 288.00 | 288.00 | 276.00 | 276.00 | 1,116 | -12.00(-4.17%) |
Aug 23, 2019 | 294.00 | 297.00 | 285.00 | 288.00 | 892 | -9.00(-3.03%) |
Aug 22, 2019 | 297.00 | 300.00 | 288.00 | 297.00 | 1,394 | +6.00(+2.06%) |
Aug 21, 2019 | 300.00 | 300.00 | 285.00 | 291.00 | 1,009 | -3.00(-1.02%) |
Aug 20, 2019 | 282.00 | 309.00 | 276.00 | 294.00 | 2,689 | +12.06(+4.28%) |
Aug 19, 2019 | 285.00 | 285.00 | 273.00 | 281.94 | 965 | +6.69(+2.43%) |
Aug 16, 2019 | 273.00 | 285.81 | 264.00 | 275.25 | 1,352 | +2.25(+0.82%) |
Aug 15, 2019 | 282.00 | 291.00 | 270.00 | 273.00 | 3,441 | -27.00(-9.00%) |
Aug 14, 2019 | 315.00 | 315.00 | 291.00 | 300.00 | 3,125 | -12.00(-3.85%) |
Aug 13, 2019 | 318.00 | 318.00 | 300.00 | 312.00 | 4,488 | -15.00(-4.59%) |
Aug 12, 2019 | 315.00 | 327.00 | 309.00 | 327.00 | 3,565 | +21.00(+6.86%) |
Aug 09, 2019 | 309.00 | 312.00 | 306.00 | 306.00 | 1,069 | +0.00(+0.00%) |
Aug 08, 2019 | 309.00 | 309.00 | 306.00 | 306.00 | 884 | +3.00(+0.99%) |
Aug 07, 2019 | 303.00 | 309.00 | 300.00 | 303.00 | 1,396 | +0.00(+0.00%) |
Aug 06, 2019 | 309.00 | 309.00 | 303.00 | 303.00 | 675 | -3.00(-0.98%) |
Aug 05, 2019 | 309.00 | 309.00 | 300.00 | 306.00 | 1,226 | -6.00(-1.92%) |
Aug 02, 2019 | 300.00 | 312.00 | 300.00 | 312.00 | 1,309 | +12.00(+4.00%) |
Aug 01, 2019 | 306.00 | 312.00 | 300.00 | 300.00 | 1,420 | -3.00(-0.99%) |
Jul 31, 2019 | 309.00 | 309.00 | 300.00 | 303.00 | 806 | -6.00(-1.94%) |
Jul 30, 2019 | 303.00 | 309.00 | 301.50 | 309.00 | 954 | +3.00(+0.98%) |
Jul 29, 2019 | 306.00 | 309.00 | 303.00 | 306.00 | 597 | +0.00(+0.00%) |
Jul 26, 2019 | 306.00 | 312.00 | 300.00 | 306.00 | 1,663 | +0.00(+0.00%) |
Jul 25, 2019 | 309.00 | 315.00 | 303.00 | 306.00 | 1,325 | -6.00(-1.92%) |
Jul 24, 2019 | 312.00 | 318.00 | 303.00 | 312.00 | 1,027 | +0.00(+0.00%) |
Jul 23, 2019 | 318.00 | 324.00 | 309.00 | 312.00 | 1,332 | -6.00(-1.89%) |
Jul 22, 2019 | 315.00 | 345.00 | 309.00 | 318.00 | 7,486 | +9.03(+2.92%) |
Jul 19, 2019 | 309.00 | 312.00 | 303.00 | 308.97 | 744 | -0.03(-0.01%) |
Jul 18, 2019 | 315.00 | 315.00 | 303.00 | 309.00 | 1,067 | -3.00(-0.96%) |
Jul 17, 2019 | 321.00 | 321.00 | 309.00 | 312.00 | 1,039 | -6.00(-1.89%) |
Jul 16, 2019 | 318.00 | 321.00 | 312.00 | 318.00 | 1,404 | +3.00(+0.95%) |
Jul 15, 2019 | 315.00 | 318.00 | 309.00 | 315.00 | 2,027 | +6.00(+1.94%) |
Jul 12, 2019 | 303.00 | 315.00 | 303.00 | 309.00 | 1,608 | +3.00(+0.98%) |
Jul 11, 2019 | 306.00 | 309.00 | 303.00 | 306.00 | 1,086 | +0.00(+0.00%) |
Jul 10, 2019 | 303.00 | 309.00 | 300.00 | 306.00 | 1,230 | +3.00(+0.99%) |
Jul 09, 2019 | 306.00 | 312.00 | 303.00 | 303.00 | 1,082 | -6.00(-1.94%) |
Jul 08, 2019 | 315.00 | 318.00 | 306.00 | 309.00 | 1,217 | -3.00(-0.96%) |
Jul 05, 2019 | 315.00 | 315.00 | 306.00 | 312.00 | 1,192 | +0.00(+0.00%) |
Jul 03, 2019 | 318.00 | 318.00 | 312.00 | 312.00 | 1,008 | -6.00(-1.89%) |
Jul 02, 2019 | 324.00 | 330.00 | 312.00 | 318.00 | 1,893 | -6.00(-1.85%) |
Jul 01, 2019 | 336.00 | 342.00 | 318.00 | 324.00 | 1,899 | -9.00(-2.70%) |
Jun 28, 2019 | 345.00 | 348.00 | 327.00 | 333.00 | 1,565 | -6.00(-1.77%) |
Jun 27, 2019 | 333.00 | 348.00 | 330.00 | 339.00 | 2,037 | +3.00(+0.89%) |
Jun 26, 2019 | 333.00 | 342.00 | 327.00 | 336.00 | 1,649 | +0.00(+0.00%) |
Jun 25, 2019 | 348.00 | 348.00 | 333.00 | 336.00 | 2,553 | -12.00(-3.45%) |
Jun 24, 2019 | 324.00 | 351.00 | 321.00 | 348.00 | 4,239 | +27.00(+8.41%) |
Jun 21, 2019 | 315.00 | 330.00 | 312.00 | 321.00 | 2,180 | +0.00(+0.00%) |
Jun 20, 2019 | 324.00 | 327.00 | 312.00 | 321.00 | 3,286 | -6.00(-1.83%) |
Jun 19, 2019 | 318.00 | 336.00 | 318.00 | 327.00 | 4,364 | -12.00(-3.54%) |
Jun 18, 2019 | 330.00 | 357.00 | 324.00 | 339.00 | 22,305 | +33.00(+10.78%) |
Jun 17, 2019 | 303.00 | 311.91 | 303.00 | 306.00 | 1,337 | +3.00(+0.99%) |
Jun 14, 2019 | 321.00 | 323.61 | 303.00 | 303.00 | 2,342 | -21.00(-6.48%) |
Jun 13, 2019 | 300.00 | 336.00 | 300.00 | 324.00 | 7,902 | +30.00(+10.20%) |
Jun 12, 2019 | 291.00 | 297.00 | 282.00 | 294.00 | 2,471 | +6.00(+2.08%) |
Jun 11, 2019 | 291.00 | 291.00 | 279.00 | 288.00 | 3,308 | -3.00(-1.03%) |
Jun 10, 2019 | 303.00 | 309.00 | 276.00 | 291.00 | 6,737 | -15.00(-4.90%) |
Jun 07, 2019 | 315.00 | 321.00 | 300.00 | 306.00 | 4,045 | -9.00(-2.86%) |
Jun 06, 2019 | 321.00 | 324.00 | 309.00 | 315.00 | 2,894 | -12.00(-3.67%) |
Jun 05, 2019 | 351.00 | 360.00 | 315.00 | 327.00 | 7,707 | -27.00(-7.63%) |
Jun 04, 2019 | 357.00 | 372.00 | 348.00 | 354.00 | 4,463 | -3.00(-0.84%) |