Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 263.25 | 266.44 | 252.00 | 261.00 | 1,429 | -4.50(-1.69%) |
Aug 29, 2019 | 272.25 | 272.25 | 258.75 | 265.50 | 1,290 | -4.50(-1.67%) |
Aug 28, 2019 | 270.00 | 281.25 | 261.00 | 270.00 | 1,690 | -4.50(-1.64%) |
Aug 27, 2019 | 254.25 | 281.25 | 249.75 | 274.50 | 7,622 | +18.00(+7.02%) |
Aug 26, 2019 | 247.50 | 258.75 | 238.50 | 256.50 | 1,952 | +9.00(+3.64%) |
Aug 23, 2019 | 263.25 | 263.25 | 243.00 | 247.50 | 3,171 | -18.00(-6.78%) |
Aug 22, 2019 | 272.25 | 281.25 | 252.00 | 265.50 | 4,776 | -22.50(-7.81%) |
Aug 21, 2019 | 335.25 | 351.00 | 265.50 | 288.00 | 52,967 | +29.25(+11.30%) |
Aug 20, 2019 | 249.75 | 270.00 | 243.00 | 258.75 | 10,346 | +0.00(+0.00%) |
Aug 19, 2019 | 290.25 | 326.25 | 243.00 | 258.75 | 17,033 | +9.00(+3.60%) |
Aug 16, 2019 | 274.50 | 285.75 | 225.00 | 249.75 | 3,819 | -22.50(-8.26%) |
Aug 15, 2019 | 326.25 | 330.75 | 249.75 | 272.25 | 4,282 | -69.75(-20.39%) |
Aug 14, 2019 | 371.25 | 371.25 | 335.25 | 342.00 | 2,620 | -15.75(-4.40%) |
Aug 13, 2019 | 339.75 | 369.00 | 333.00 | 357.75 | 2,372 | +15.75(+4.61%) |
Aug 12, 2019 | 355.50 | 357.75 | 333.00 | 342.00 | 2,117 | -4.50(-1.30%) |
Aug 09, 2019 | 364.50 | 364.50 | 333.00 | 346.50 | 2,963 | -13.50(-3.75%) |
Aug 08, 2019 | 387.00 | 402.75 | 348.75 | 360.00 | 2,746 | -13.50(-3.61%) |
Aug 07, 2019 | 357.75 | 380.25 | 344.25 | 373.50 | 2,142 | +15.75(+4.40%) |
Aug 06, 2019 | 362.25 | 371.25 | 342.00 | 357.75 | 1,405 | -13.50(-3.64%) |
Aug 05, 2019 | 360.00 | 384.75 | 337.50 | 371.25 | 939 | +9.00(+2.48%) |
Aug 02, 2019 | 382.50 | 389.25 | 362.25 | 362.25 | 964 | +0.00(+0.00%) |
Aug 01, 2019 | 384.75 | 389.25 | 351.00 | 362.25 | 1,524 | -24.75(-6.40%) |
Jul 31, 2019 | 382.50 | 396.00 | 382.50 | 387.00 | 1,105 | -6.75(-1.71%) |
Jul 30, 2019 | 393.75 | 398.25 | 382.50 | 393.75 | 1,046 | -2.25(-0.57%) |
Jul 29, 2019 | 400.50 | 441.00 | 384.75 | 396.00 | 1,803 | +4.50(+1.15%) |
Jul 26, 2019 | 411.75 | 418.50 | 382.50 | 391.50 | 2,039 | +6.75(+1.75%) |
Jul 25, 2019 | 405.00 | 411.75 | 384.75 | 384.75 | 947 | -11.25(-2.84%) |
Jul 24, 2019 | 396.00 | 416.25 | 387.00 | 396.00 | 962 | +6.75(+1.73%) |
Jul 23, 2019 | 432.00 | 436.50 | 348.75 | 389.25 | 2,809 | -42.75(-9.90%) |
Jul 22, 2019 | 450.00 | 452.25 | 416.25 | 432.00 | 1,845 | -9.00(-2.04%) |
Jul 19, 2019 | 434.25 | 508.50 | 416.25 | 441.00 | 8,093 | -141.75(-24.32%) |
Jul 18, 2019 | 605.25 | 641.25 | 562.50 | 582.75 | 4,136 | -45.00(-7.17%) |
Jul 17, 2019 | 603.00 | 866.25 | 571.50 | 627.75 | 7,074 | +20.25(+3.33%) |
Jul 16, 2019 | 623.25 | 630.00 | 573.75 | 607.50 | 1,649 | -27.00(-4.26%) |
Jul 15, 2019 | 643.50 | 697.50 | 567.00 | 634.50 | 2,978 | -85.50(-11.88%) |
Jul 12, 2019 | 751.50 | 751.50 | 711.00 | 720.00 | 1,677 | -47.25(-6.16%) |
Jul 11, 2019 | 789.75 | 821.25 | 753.75 | 767.25 | 4,174 | +20.25(+2.71%) |
Jul 10, 2019 | 798.75 | 812.25 | 720.00 | 747.00 | 2,008 | -40.50(-5.14%) |
Jul 09, 2019 | 803.25 | 816.75 | 765.00 | 787.50 | 762 | -24.75(-3.05%) |
Jul 08, 2019 | 801.00 | 855.00 | 794.25 | 812.25 | 2,038 | -130.50(-13.84%) |
Jul 05, 2019 | 1012 | 1012 | 929.25 | 942.75 | 1,050 | -51.75(-5.20%) |
Jul 03, 2019 | 1040 | 1040 | 963.00 | 994.50 | 799 | -29.25(-2.86%) |
Jul 02, 2019 | 1080 | 1089 | 1024 | 1024 | 689 | -65.25(-5.99%) |
Jul 01, 2019 | 1091 | 1102 | 1066 | 1089 | 632 | +31.50(+2.98%) |
Jun 28, 2019 | 1082 | 1114 | 983.25 | 1058 | 952 | -13.50(-1.26%) |
Jun 27, 2019 | 1060 | 1170 | 1048 | 1071 | 1,794 | -18.00(-1.65%) |
Jun 26, 2019 | 1091 | 1127 | 1053 | 1089 | 1,442 | -27.00(-2.42%) |
Jun 25, 2019 | 1024 | 1127 | 947.25 | 1116 | 3,253 | +90.00(+8.77%) |
Jun 24, 2019 | 1073 | 1073 | 972.00 | 1026 | 749 | -29.25(-2.77%) |
Jun 21, 2019 | 1096 | 1100 | 1006 | 1055 | 1,473 | +2.25(+0.21%) |
Jun 20, 2019 | 1091 | 1204 | 875.25 | 1053 | 4,006 | -119.25(-10.17%) |
Jun 19, 2019 | 1260 | 1282 | 1159 | 1172 | 2,376 | -92.25(-7.30%) |
Jun 18, 2019 | 1334 | 1377 | 1256 | 1264 | 2,898 | -6.75(-0.53%) |
Jun 17, 2019 | 1420 | 1444 | 1242 | 1271 | 2,003 | -123.75(-8.87%) |
Jun 14, 2019 | 1544 | 1548 | 1366 | 1395 | 1,669 | -157.50(-10.14%) |
Jun 13, 2019 | 1656 | 1685 | 1530 | 1552 | 1,998 | -198.00(-11.31%) |
Jun 12, 2019 | 2205 | 2205 | 1694 | 1750 | 4,485 | -531.00(-23.27%) |
Jun 11, 2019 | 2812 | 3825 | 2160 | 2282 | 39,361 | +603.00(+35.92%) |
Jun 10, 2019 | 1634 | 1868 | 1613 | 1678 | 1,797 | +105.75(+6.72%) |
Jun 07, 2019 | 1883 | 1908 | 1530 | 1573 | 2,355 | -474.75(-23.19%) |
Jun 06, 2019 | 2362 | 2362 | 1890 | 2048 | 939 | -535.50(-20.73%) |
Jun 05, 2019 | 2709 | 2725 | 2569 | 2583 | 221 | -141.75(-5.20%) |
Jun 04, 2019 | 2756 | 2818 | 2630 | 2725 | 312 | +51.98(+1.94%) |