Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 244.02 | 246.18 | 228.00 | 243.78 | 1,344 | -1.20(-0.49%) |
Sep 27, 2019 | 234.00 | 252.90 | 230.97 | 244.98 | 1,223 | +7.68(+3.24%) |
Sep 26, 2019 | 246.00 | 246.00 | 231.00 | 237.30 | 1,878 | -8.70(-3.54%) |
Sep 25, 2019 | 252.00 | 255.00 | 243.00 | 246.00 | 825 | -4.35(-1.74%) |
Sep 24, 2019 | 256.77 | 257.94 | 249.00 | 250.35 | 1,200 | -7.62(-2.95%) |
Sep 23, 2019 | 264.00 | 264.00 | 255.63 | 257.97 | 681 | -7.32(-2.76%) |
Sep 20, 2019 | 255.00 | 265.29 | 255.00 | 265.29 | 784 | +8.46(+3.29%) |
Sep 19, 2019 | 260.07 | 262.56 | 255.09 | 256.83 | 595 | -5.76(-2.19%) |
Sep 18, 2019 | 264.00 | 267.00 | 261.18 | 262.59 | 526 | -2.01(-0.76%) |
Sep 17, 2019 | 271.20 | 272.97 | 261.33 | 264.60 | 901 | -9.06(-3.31%) |
Sep 16, 2019 | 279.00 | 281.91 | 267.03 | 273.66 | 891 | -2.67(-0.97%) |
Sep 13, 2019 | 267.00 | 281.94 | 258.87 | 276.33 | 3,896 | +18.33(+7.10%) |
Sep 12, 2019 | 264.00 | 267.00 | 258.00 | 258.00 | 1,265 | -5.91(-2.24%) |
Sep 11, 2019 | 259.20 | 264.00 | 258.00 | 263.91 | 828 | +3.18(+1.22%) |
Sep 10, 2019 | 255.00 | 264.00 | 252.00 | 260.73 | 584 | +5.73(+2.25%) |
Sep 09, 2019 | 261.00 | 261.00 | 249.00 | 255.00 | 836 | -7.44(-2.83%) |
Sep 06, 2019 | 264.00 | 264.00 | 258.00 | 262.44 | 606 | -1.41(-0.53%) |
Sep 05, 2019 | 267.00 | 267.00 | 257.31 | 263.85 | 746 | +2.85(+1.09%) |
Sep 04, 2019 | 264.00 | 264.00 | 255.00 | 261.00 | 677 | +1.41(+0.54%) |
Sep 03, 2019 | 267.00 | 270.00 | 258.00 | 259.59 | 924 | -4.41(-1.67%) |
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%) |