Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 358.80 | 366.00 | 328.80 | 344.40 | 14,877 | -15.60(-4.33%) |
Sep 27, 2019 | 357.60 | 378.00 | 351.60 | 360.00 | 5,610 | +0.00(+0.00%) |
Sep 26, 2019 | 372.00 | 379.20 | 354.00 | 360.00 | 6,986 | -14.40(-3.85%) |
Sep 25, 2019 | 384.00 | 392.40 | 360.00 | 374.40 | 9,460 | -10.80(-2.80%) |
Sep 24, 2019 | 428.40 | 450.00 | 379.20 | 385.20 | 17,896 | -44.40(-10.34%) |
Sep 23, 2019 | 414.00 | 441.60 | 399.60 | 429.60 | 10,156 | +10.80(+2.58%) |
Sep 20, 2019 | 406.80 | 429.60 | 400.80 | 418.80 | 43,340 | +12.00(+2.95%) |
Sep 19, 2019 | 427.20 | 435.60 | 405.60 | 406.80 | 7,428 | -19.20(-4.51%) |
Sep 18, 2019 | 403.20 | 442.80 | 403.20 | 426.00 | 13,098 | +19.20(+4.72%) |
Sep 17, 2019 | 429.60 | 441.60 | 391.20 | 406.80 | 19,537 | -21.60(-5.04%) |
Sep 16, 2019 | 464.40 | 484.80 | 427.20 | 428.40 | 14,557 | -34.80(-7.51%) |
Sep 13, 2019 | 463.20 | 489.60 | 452.40 | 463.20 | 11,471 | +1.20(+0.26%) |
Sep 12, 2019 | 481.20 | 484.80 | 436.80 | 462.00 | 15,838 | -19.20(-3.99%) |
Sep 11, 2019 | 482.40 | 535.20 | 446.40 | 481.20 | 29,068 | +1.20(+0.25%) |
Sep 10, 2019 | 378.00 | 482.40 | 375.60 | 480.00 | 30,057 | +102.00(+26.98%) |
Sep 09, 2019 | 338.40 | 386.40 | 330.00 | 378.00 | 12,079 | +42.00(+12.50%) |
Sep 06, 2019 | 339.60 | 344.40 | 320.40 | 336.00 | 14,562 | -3.60(-1.06%) |
Sep 05, 2019 | 352.80 | 358.80 | 332.40 | 339.60 | 15,356 | -10.80(-3.08%) |
Sep 04, 2019 | 360.00 | 369.60 | 348.00 | 350.40 | 7,745 | -2.40(-0.68%) |
Sep 03, 2019 | 385.20 | 385.20 | 349.20 | 352.80 | 11,228 | -34.80(-8.98%) |
Aug 30, 2019 | 410.40 | 410.40 | 381.60 | 387.60 | 11,352 | -22.80(-5.56%) |
Aug 29, 2019 | 440.40 | 448.80 | 396.00 | 410.40 | 12,761 | -24.00(-5.52%) |
Aug 28, 2019 | 402.00 | 450.00 | 400.80 | 434.40 | 16,383 | +28.80(+7.10%) |
Aug 27, 2019 | 402.00 | 434.40 | 393.60 | 405.60 | 19,574 | +6.00(+1.50%) |
Aug 26, 2019 | 379.20 | 409.20 | 375.60 | 399.60 | 13,611 | +25.20(+6.73%) |
Aug 23, 2019 | 380.40 | 400.20 | 373.20 | 374.40 | 10,212 | -7.20(-1.89%) |
Aug 22, 2019 | 375.60 | 393.60 | 367.20 | 381.60 | 11,239 | +4.80(+1.27%) |
Aug 21, 2019 | 393.60 | 412.80 | 364.80 | 376.80 | 21,408 | -9.60(-2.48%) |
Aug 20, 2019 | 351.60 | 391.20 | 345.60 | 386.40 | 21,183 | +34.80(+9.90%) |
Aug 19, 2019 | 331.20 | 352.80 | 319.20 | 351.60 | 11,263 | +27.60(+8.52%) |
Aug 16, 2019 | 313.20 | 348.00 | 312.00 | 324.00 | 22,149 | +9.60(+3.05%) |
Aug 15, 2019 | 301.20 | 316.80 | 272.40 | 314.40 | 21,477 | +27.60(+9.62%) |
Aug 14, 2019 | 312.00 | 318.00 | 283.20 | 286.80 | 19,983 | -40.80(-12.45%) |
Aug 13, 2019 | 340.80 | 342.00 | 313.20 | 327.60 | 16,335 | -12.00(-3.53%) |
Aug 12, 2019 | 346.80 | 364.80 | 339.60 | 339.60 | 11,706 | -10.80(-3.08%) |
Aug 09, 2019 | 354.00 | 363.60 | 337.20 | 350.40 | 11,425 | -3.60(-1.02%) |
Aug 08, 2019 | 373.20 | 378.00 | 351.60 | 354.00 | 8,932 | -10.80(-2.96%) |
Aug 07, 2019 | 354.00 | 384.00 | 339.60 | 364.80 | 13,934 | +3.60(+1.00%) |
Aug 06, 2019 | 360.00 | 367.20 | 331.20 | 361.20 | 20,442 | +10.80(+3.08%) |
Aug 05, 2019 | 374.40 | 379.20 | 330.00 | 350.40 | 42,870 | -21.60(-5.81%) |
Aug 02, 2019 | 660.00 | 667.20 | 344.41 | 372.00 | 68,767 | -356.40(-48.93%) |
Aug 01, 2019 | 826.80 | 828.00 | 723.60 | 728.40 | 13,460 | -103.20(-12.41%) |
Jul 31, 2019 | 843.60 | 855.60 | 822.00 | 831.60 | 9,854 | -9.60(-1.14%) |
Jul 30, 2019 | 817.20 | 842.40 | 806.40 | 841.20 | 6,427 | +18.00(+2.19%) |
Jul 29, 2019 | 814.80 | 834.00 | 805.20 | 823.20 | 6,105 | +9.60(+1.18%) |
Jul 26, 2019 | 824.40 | 842.88 | 792.00 | 813.60 | 5,607 | -1.20(-0.15%) |
Jul 25, 2019 | 818.40 | 830.40 | 811.20 | 814.80 | 10,985 | -3.60(-0.44%) |
Jul 24, 2019 | 811.20 | 824.40 | 799.20 | 818.40 | 4,273 | +7.20(+0.89%) |
Jul 23, 2019 | 789.60 | 823.20 | 770.40 | 811.20 | 9,538 | +21.60(+2.74%) |
Jul 22, 2019 | 826.80 | 850.80 | 782.40 | 789.60 | 6,827 | -38.40(-4.64%) |
Jul 19, 2019 | 826.80 | 840.00 | 819.60 | 828.00 | 5,182 | +1.20(+0.15%) |
Jul 18, 2019 | 828.00 | 828.00 | 807.60 | 826.80 | 5,210 | -1.20(-0.14%) |
Jul 17, 2019 | 826.80 | 838.80 | 816.00 | 828.00 | 6,162 | +2.40(+0.29%) |
Jul 16, 2019 | 786.00 | 836.40 | 768.00 | 825.60 | 7,971 | +38.40(+4.88%) |
Jul 15, 2019 | 790.80 | 801.60 | 771.60 | 787.20 | 6,514 | -7.20(-0.91%) |
Jul 12, 2019 | 834.00 | 850.80 | 788.40 | 794.40 | 6,375 | -45.60(-5.43%) |
Jul 11, 2019 | 854.40 | 856.80 | 827.40 | 840.00 | 4,788 | -12.00(-1.41%) |
Jul 10, 2019 | 830.40 | 858.00 | 804.00 | 852.00 | 11,643 | +30.00(+3.65%) |
Jul 09, 2019 | 842.40 | 852.00 | 819.60 | 822.00 | 5,853 | -27.60(-3.25%) |
Jul 08, 2019 | 882.00 | 882.00 | 822.00 | 849.60 | 5,959 | -33.60(-3.80%) |
Jul 05, 2019 | 906.00 | 909.60 | 871.20 | 883.20 | 3,761 | -22.80(-2.52%) |
Jul 03, 2019 | 921.60 | 921.60 | 878.40 | 906.00 | 2,525 | -9.60(-1.05%) |
Jul 02, 2019 | 920.40 | 936.00 | 895.20 | 915.60 | 4,208 | -7.20(-0.78%) |