Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 514.00 | 542.00 | 482.00 | 488.00 | 931 | -20.00(-3.94%) |
Jan 30, 2020 | 530.00 | 541.34 | 500.00 | 508.00 | 1,161 | -18.00(-3.42%) |
Jan 29, 2020 | 554.00 | 554.00 | 522.00 | 526.00 | 614 | -18.00(-3.31%) |
Jan 28, 2020 | 554.00 | 558.00 | 532.00 | 544.00 | 492 | -2.00(-0.37%) |
Jan 27, 2020 | 566.00 | 572.00 | 534.00 | 546.00 | 894 | -24.00(-4.21%) |
Jan 24, 2020 | 610.00 | 610.00 | 560.00 | 570.00 | 802 | -32.00(-5.32%) |
Jan 23, 2020 | 608.00 | 618.00 | 584.00 | 602.00 | 687 | -4.00(-0.66%) |
Jan 22, 2020 | 594.00 | 623.00 | 584.00 | 606.00 | 544 | +24.00(+4.12%) |
Jan 21, 2020 | 630.00 | 658.00 | 568.00 | 582.00 | 1,486 | -40.00(-6.43%) |
Jan 17, 2020 | 620.00 | 638.00 | 596.00 | 622.00 | 1,277 | +8.00(+1.30%) |
Jan 16, 2020 | 580.00 | 618.00 | 570.00 | 614.00 | 1,113 | +48.00(+8.48%) |
Jan 15, 2020 | 604.00 | 620.00 | 532.00 | 566.00 | 1,624 | -28.00(-4.71%) |
Jan 14, 2020 | 580.00 | 630.00 | 570.00 | 594.00 | 692 | +22.00(+3.85%) |
Jan 13, 2020 | 594.00 | 606.00 | 556.00 | 572.00 | 665 | -10.00(-1.72%) |
Jan 10, 2020 | 602.00 | 610.00 | 564.00 | 582.00 | 533 | -10.00(-1.69%) |
Jan 09, 2020 | 608.00 | 620.00 | 580.00 | 592.00 | 721 | -18.00(-2.95%) |
Jan 08, 2020 | 630.00 | 650.00 | 576.00 | 610.00 | 1,234 | -70.00(-10.29%) |
Jan 07, 2020 | 614.00 | 624.00 | 576.00 | 680.00 | 767 | +66.00(+10.75%) |
Jan 06, 2020 | 644.00 | 645.70 | 612.00 | 614.00 | 544 | -36.00(-5.54%) |
Jan 03, 2020 | 668.00 | 694.00 | 636.00 | 650.00 | 881 | -34.00(-4.97%) |
Jan 02, 2020 | 658.00 | 686.00 | 602.00 | 684.00 | 1,372 | +33.00(+5.07%) |
Dec 31, 2019 | 626.00 | 706.00 | 610.00 | 651.00 | 2,081 | +25.00(+3.99%) |
Dec 30, 2019 | 644.00 | 662.00 | 610.00 | 626.00 | 491 | -14.00(-2.19%) |
Dec 27, 2019 | 600.00 | 674.00 | 570.06 | 640.00 | 1,148 | +28.00(+4.58%) |
Dec 26, 2019 | 550.00 | 620.00 | 528.00 | 612.00 | 1,148 | +90.00(+17.24%) |
Dec 24, 2019 | 548.00 | 571.26 | 522.00 | 522.00 | 592 | -16.00(-2.97%) |
Dec 23, 2019 | 572.00 | 572.00 | 522.00 | 538.00 | 1,360 | -22.00(-3.93%) |
Dec 20, 2019 | 554.00 | 594.00 | 522.00 | 560.00 | 4,114 | +10.00(+1.82%) |
Dec 19, 2019 | 564.00 | 576.80 | 540.00 | 550.00 | 1,042 | -14.00(-2.48%) |
Dec 18, 2019 | 582.00 | 596.00 | 530.00 | 564.00 | 1,574 | -18.00(-3.09%) |
Dec 17, 2019 | 598.00 | 628.00 | 562.00 | 582.00 | 1,794 | -16.00(-2.68%) |
Dec 16, 2019 | 576.00 | 666.00 | 560.00 | 598.00 | 2,496 | +34.00(+6.03%) |
Dec 13, 2019 | 580.00 | 586.00 | 550.00 | 564.00 | 1,146 | -16.00(-2.76%) |
Dec 12, 2019 | 532.00 | 606.00 | 470.00 | 580.00 | 4,232 | +54.00(+10.27%) |
Dec 11, 2019 | 540.00 | 560.00 | 520.00 | 526.00 | 1,282 | -10.00(-1.87%) |
Dec 10, 2019 | 554.00 | 574.00 | 510.00 | 536.00 | 2,316 | -18.00(-3.25%) |
Dec 09, 2019 | 540.00 | 596.14 | 540.00 | 554.00 | 1,827 | +20.00(+3.75%) |
Dec 06, 2019 | 578.00 | 588.00 | 516.00 | 534.00 | 2,314 | -42.00(-7.29%) |
Dec 05, 2019 | 630.00 | 642.00 | 568.00 | 576.00 | 1,532 | -52.00(-8.28%) |
Dec 04, 2019 | 628.00 | 648.00 | 610.00 | 628.00 | 941 | +2.00(+0.32%) |
Dec 03, 2019 | 670.00 | 670.00 | 622.00 | 626.00 | 507 | -52.00(-7.67%) |
Dec 02, 2019 | 678.00 | 690.00 | 646.00 | 678.00 | 268 | +0.00(+0.00%) |
Nov 29, 2019 | 654.00 | 694.50 | 634.00 | 678.00 | 478 | +36.00(+5.61%) |
Nov 27, 2019 | 664.00 | 680.00 | 630.00 | 642.00 | 498 | -20.00(-3.02%) |
Nov 26, 2019 | 634.00 | 680.00 | 620.00 | 662.00 | 509 | +18.00(+2.80%) |
Nov 25, 2019 | 660.00 | 672.00 | 634.00 | 644.00 | 327 | -8.00(-1.23%) |
Nov 22, 2019 | 676.00 | 676.00 | 634.00 | 652.00 | 857 | -24.00(-3.55%) |
Nov 21, 2019 | 676.00 | 706.00 | 669.10 | 676.00 | 886 | -2.00(-0.29%) |
Nov 20, 2019 | 712.00 | 762.00 | 646.00 | 678.00 | 1,230 | -30.00(-4.24%) |
Nov 19, 2019 | 720.00 | 738.00 | 702.00 | 708.00 | 461 | -18.00(-2.48%) |
Nov 18, 2019 | 686.00 | 732.00 | 680.00 | 726.00 | 951 | +54.00(+8.04%) |
Nov 15, 2019 | 678.00 | 706.00 | 644.16 | 672.00 | 421 | -8.00(-1.18%) |
Nov 14, 2019 | 668.00 | 690.00 | 644.00 | 680.00 | 2,851 | +8.00(+1.19%) |
Nov 13, 2019 | 652.00 | 686.00 | 646.00 | 672.00 | 1,743 | +8.00(+1.20%) |
Nov 12, 2019 | 708.00 | 708.00 | 620.00 | 664.00 | 1,515 | -46.00(-6.48%) |
Nov 11, 2019 | 756.00 | 756.00 | 693.92 | 710.00 | 1,299 | -52.00(-6.82%) |
Nov 08, 2019 | 684.00 | 822.00 | 684.00 | 762.00 | 3,136 | -20.00(-2.56%) |
Nov 07, 2019 | 870.00 | 890.00 | 782.00 | 782.00 | 524 | -78.00(-9.07%) |
Nov 06, 2019 | 820.00 | 898.00 | 810.00 | 860.00 | 991 | +46.00(+5.65%) |
Nov 05, 2019 | 786.00 | 850.00 | 780.00 | 814.00 | 731 | +28.00(+3.56%) |
Nov 04, 2019 | 800.00 | 809.60 | 766.00 | 786.00 | 320 | -2.00(-0.25%) |