Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 161.40 | 161.55 | 145.65 | 155.10 | 33,938 | -5.70(-3.54%) |
Sep 27, 2019 | 153.60 | 163.05 | 152.77 | 160.80 | 12,860 | +5.10(+3.28%) |
Sep 26, 2019 | 169.35 | 173.85 | 153.60 | 155.70 | 28,765 | -15.00(-8.79%) |
Sep 25, 2019 | 168.90 | 172.20 | 164.25 | 170.70 | 21,598 | +1.65(+0.98%) |
Sep 24, 2019 | 175.05 | 177.75 | 162.60 | 169.05 | 21,846 | -4.80(-2.76%) |
Sep 23, 2019 | 172.65 | 175.78 | 166.05 | 173.85 | 25,788 | -0.75(-0.43%) |
Sep 20, 2019 | 156.75 | 182.85 | 156.75 | 174.60 | 81,466 | +17.55(+11.17%) |
Sep 19, 2019 | 154.95 | 159.00 | 150.00 | 157.05 | 26,417 | +2.40(+1.55%) |
Sep 18, 2019 | 155.85 | 158.40 | 152.70 | 154.65 | 23,285 | -1.35(-0.87%) |
Sep 17, 2019 | 151.95 | 158.10 | 150.45 | 156.00 | 13,665 | -1.50(-0.95%) |
Sep 16, 2019 | 151.95 | 159.75 | 150.00 | 157.50 | 20,345 | +5.40(+3.55%) |
Sep 13, 2019 | 153.30 | 157.20 | 149.85 | 152.10 | 13,940 | +0.00(+0.00%) |
Sep 12, 2019 | 158.70 | 160.35 | 147.60 | 152.10 | 28,923 | -6.90(-4.34%) |
Sep 11, 2019 | 158.85 | 162.00 | 156.15 | 159.00 | 38,310 | +1.20(+0.76%) |
Sep 10, 2019 | 148.05 | 159.00 | 146.10 | 157.80 | 24,180 | +9.75(+6.59%) |
Sep 09, 2019 | 149.55 | 154.35 | 142.80 | 148.05 | 26,249 | -2.25(-1.50%) |
Sep 06, 2019 | 140.25 | 152.70 | 137.25 | 150.30 | 30,226 | +10.05(+7.17%) |
Sep 05, 2019 | 135.90 | 142.20 | 133.50 | 140.25 | 34,672 | +5.40(+4.00%) |
Sep 04, 2019 | 124.50 | 137.10 | 121.50 | 134.85 | 23,469 | +10.35(+8.31%) |
Sep 03, 2019 | 118.50 | 126.45 | 117.60 | 124.50 | 20,374 | +3.30(+2.72%) |
Aug 30, 2019 | 126.30 | 126.75 | 117.60 | 121.20 | 23,833 | -5.10(-4.04%) |
Aug 29, 2019 | 120.00 | 127.20 | 117.45 | 126.30 | 37,107 | -10.05(-7.37%) |
Aug 28, 2019 | 124.65 | 139.20 | 123.15 | 136.35 | 18,811 | +10.95(+8.73%) |
Aug 27, 2019 | 128.70 | 134.58 | 123.75 | 125.40 | 17,510 | -2.85(-2.22%) |
Aug 26, 2019 | 130.05 | 132.00 | 124.05 | 128.25 | 14,106 | -2.40(-1.84%) |
Aug 23, 2019 | 135.00 | 140.03 | 126.75 | 130.65 | 27,893 | -4.80(-3.54%) |
Aug 22, 2019 | 136.20 | 138.00 | 129.45 | 135.45 | 32,222 | -0.75(-0.55%) |
Aug 21, 2019 | 140.40 | 142.80 | 130.35 | 136.20 | 49,503 | -3.60(-2.58%) |
Aug 20, 2019 | 138.15 | 144.60 | 133.65 | 139.80 | 43,890 | +0.30(+0.22%) |
Aug 19, 2019 | 142.20 | 157.50 | 135.45 | 139.50 | 124,342 | +7.35(+5.56%) |
Aug 16, 2019 | 102.60 | 134.85 | 101.10 | 132.15 | 188,446 | +39.90(+43.25%) |
Aug 15, 2019 | 94.50 | 97.05 | 88.22 | 92.25 | 32,773 | -3.75(-3.91%) |
Aug 14, 2019 | 76.05 | 97.20 | 75.15 | 96.00 | 67,959 | +18.45(+23.79%) |
Aug 13, 2019 | 86.40 | 88.98 | 77.10 | 77.55 | 25,791 | -9.60(-11.02%) |
Aug 12, 2019 | 86.25 | 88.72 | 84.75 | 87.15 | 23,009 | -0.75(-0.85%) |
Aug 09, 2019 | 94.95 | 102.81 | 86.85 | 87.90 | 40,733 | -8.85(-9.15%) |
Aug 08, 2019 | 90.30 | 103.05 | 88.08 | 96.75 | 64,228 | +6.75(+7.50%) |
Aug 07, 2019 | 88.80 | 92.40 | 86.40 | 90.00 | 19,067 | +0.00(+0.00%) |
Aug 06, 2019 | 88.35 | 91.05 | 85.50 | 90.00 | 32,686 | +2.10(+2.39%) |
Aug 05, 2019 | 87.75 | 92.85 | 83.85 | 87.90 | 33,235 | -1.80(-2.01%) |
Aug 02, 2019 | 81.60 | 91.55 | 80.40 | 89.70 | 23,253 | +7.65(+9.32%) |
Aug 01, 2019 | 85.95 | 88.50 | 80.40 | 82.05 | 21,045 | -3.90(-4.54%) |
Jul 31, 2019 | 90.45 | 94.35 | 84.00 | 85.95 | 37,820 | -3.15(-3.54%) |
Jul 30, 2019 | 82.20 | 90.75 | 79.95 | 89.10 | 49,332 | +7.35(+8.99%) |
Jul 29, 2019 | 83.25 | 85.37 | 78.00 | 81.75 | 52,725 | -5.55(-6.36%) |
Jul 26, 2019 | 68.25 | 94.05 | 68.25 | 87.30 | 234,493 | +22.35(+34.41%) |
Jul 25, 2019 | 69.75 | 71.25 | 64.80 | 64.95 | 40,045 | -4.80(-6.88%) |
Jul 24, 2019 | 69.15 | 70.50 | 67.20 | 69.75 | 11,018 | +0.75(+1.09%) |
Jul 23, 2019 | 70.05 | 70.35 | 68.10 | 69.00 | 5,903 | -1.05(-1.50%) |
Jul 22, 2019 | 70.95 | 71.55 | 68.98 | 70.05 | 14,562 | -1.35(-1.89%) |
Jul 19, 2019 | 73.05 | 74.10 | 70.50 | 71.40 | 13,353 | -1.80(-2.46%) |
Jul 18, 2019 | 74.70 | 75.15 | 72.75 | 73.20 | 8,334 | -1.65(-2.20%) |
Jul 17, 2019 | 77.10 | 77.40 | 73.20 | 74.85 | 10,738 | -2.25(-2.92%) |
Jul 16, 2019 | 78.75 | 80.25 | 76.50 | 77.10 | 28,153 | -1.65(-2.10%) |
Jul 15, 2019 | 80.10 | 82.35 | 78.15 | 78.75 | 11,777 | -0.90(-1.13%) |
Jul 12, 2019 | 77.70 | 82.35 | 77.70 | 79.65 | 11,260 | +1.05(+1.34%) |
Jul 11, 2019 | 83.85 | 85.05 | 75.00 | 78.60 | 44,276 | -5.40(-6.43%) |
Jul 10, 2019 | 81.60 | 84.60 | 80.10 | 84.00 | 21,857 | +3.00(+3.70%) |
Jul 09, 2019 | 76.50 | 83.40 | 73.95 | 81.00 | 43,979 | +4.50(+5.88%) |
Jul 08, 2019 | 77.25 | 79.20 | 73.35 | 76.50 | 28,272 | -1.35(-1.73%) |
Jul 05, 2019 | 78.75 | 81.97 | 76.80 | 77.85 | 23,340 | -0.90(-1.14%) |
Jul 03, 2019 | 80.70 | 80.70 | 77.40 | 78.75 | 8,660 | -1.65(-2.05%) |
Jul 02, 2019 | 78.30 | 81.75 | 76.50 | 80.40 | 17,018 | +1.95(+2.49%) |