Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 960.00 | 1007 | 911.04 | 917.80 | 5,680 | -47.20(-4.89%) |
Dec 30, 2019 | 999.60 | 1062 | 953.10 | 965.00 | 4,998 | -25.60(-2.58%) |
Dec 27, 2019 | 950.00 | 997.00 | 885.65 | 990.60 | 5,135 | +41.80(+4.41%) |
Dec 26, 2019 | 793.20 | 974.80 | 778.44 | 948.80 | 5,374 | +156.40(+19.74%) |
Dec 24, 2019 | 765.20 | 797.20 | 765.20 | 792.40 | 910 | +29.40(+3.85%) |
Dec 23, 2019 | 731.00 | 779.80 | 721.00 | 763.00 | 5,179 | +46.60(+6.50%) |
Dec 20, 2019 | 665.60 | 785.40 | 658.40 | 716.40 | 52,260 | +53.20(+8.02%) |
Dec 19, 2019 | 651.60 | 672.56 | 646.20 | 663.20 | 4,088 | +13.20(+2.03%) |
Dec 18, 2019 | 666.20 | 688.00 | 647.80 | 650.00 | 2,340 | -15.40(-2.31%) |
Dec 17, 2019 | 661.80 | 697.80 | 641.80 | 665.40 | 3,545 | -0.60(-0.09%) |
Dec 16, 2019 | 735.60 | 735.60 | 646.60 | 666.00 | 8,802 | -71.80(-9.73%) |
Dec 13, 2019 | 802.00 | 815.26 | 737.60 | 737.80 | 6,210 | -49.60(-6.30%) |
Dec 12, 2019 | 722.00 | 886.00 | 722.00 | 787.40 | 31,291 | +73.40(+10.28%) |
Dec 11, 2019 | 624.00 | 730.00 | 615.40 | 714.00 | 8,101 | +100.20(+16.32%) |
Dec 10, 2019 | 523.40 | 634.20 | 523.40 | 613.80 | 14,046 | +67.40(+12.34%) |
Dec 09, 2019 | 526.20 | 618.80 | 526.20 | 546.40 | 14,200 | +25.40(+4.88%) |
Dec 06, 2019 | 500.00 | 576.42 | 500.00 | 521.00 | 10,485 | +37.80(+7.82%) |
Dec 05, 2019 | 509.00 | 515.60 | 481.80 | 483.20 | 5,216 | -29.00(-5.66%) |
Dec 04, 2019 | 509.20 | 519.80 | 490.10 | 512.20 | 4,128 | +9.40(+1.87%) |
Dec 03, 2019 | 499.20 | 513.60 | 487.80 | 502.80 | 4,654 | -0.80(-0.16%) |
Dec 02, 2019 | 500.20 | 519.80 | 490.40 | 503.60 | 7,604 | +0.00(+0.00%) |
Nov 29, 2019 | 477.20 | 516.00 | 477.20 | 503.60 | 5,045 | +32.60(+6.92%) |
Nov 27, 2019 | 471.40 | 489.00 | 437.40 | 471.00 | 3,510 | +17.20(+3.79%) |
Nov 26, 2019 | 477.00 | 489.80 | 451.10 | 453.80 | 3,694 | -23.60(-4.94%) |
Nov 25, 2019 | 511.40 | 539.20 | 470.20 | 477.40 | 4,746 | -34.00(-6.65%) |
Nov 22, 2019 | 496.20 | 517.20 | 462.00 | 511.40 | 3,005 | +19.00(+3.86%) |
Nov 21, 2019 | 582.20 | 582.20 | 467.20 | 492.40 | 3,462 | -87.80(-15.13%) |
Nov 20, 2019 | 597.80 | 603.20 | 578.16 | 580.20 | 1,636 | -23.00(-3.81%) |
Nov 19, 2019 | 599.40 | 617.80 | 579.20 | 603.20 | 2,802 | +11.60(+1.96%) |
Nov 18, 2019 | 597.00 | 619.90 | 570.70 | 591.60 | 4,248 | -5.40(-0.90%) |
Nov 15, 2019 | 523.00 | 640.90 | 523.00 | 597.00 | 5,480 | +56.20(+10.39%) |
Nov 14, 2019 | 490.00 | 547.60 | 480.50 | 540.80 | 5,416 | +50.80(+10.37%) |
Nov 13, 2019 | 478.20 | 495.00 | 474.00 | 490.00 | 2,293 | +9.80(+2.04%) |
Nov 12, 2019 | 491.40 | 499.40 | 477.00 | 480.20 | 5,470 | -19.60(-3.92%) |
Nov 11, 2019 | 489.40 | 505.10 | 475.80 | 499.80 | 2,646 | +2.30(+0.46%) |
Nov 08, 2019 | 482.40 | 502.60 | 467.17 | 497.50 | 2,040 | +13.90(+2.87%) |
Nov 07, 2019 | 504.20 | 504.80 | 474.50 | 483.60 | 5,043 | -16.40(-3.28%) |
Nov 06, 2019 | 511.00 | 511.00 | 477.10 | 500.00 | 2,036 | +4.00(+0.81%) |
Nov 05, 2019 | 498.00 | 512.00 | 484.40 | 496.00 | 892 | -3.60(-0.72%) |
Nov 04, 2019 | 500.00 | 514.40 | 487.79 | 499.60 | 1,624 | +0.20(+0.04%) |
Nov 01, 2019 | 484.40 | 515.46 | 484.40 | 499.40 | 3,545 | +16.40(+3.40%) |
Oct 31, 2019 | 482.40 | 494.70 | 462.40 | 483.00 | 1,961 | +9.40(+1.98%) |
Oct 30, 2019 | 499.40 | 499.60 | 454.20 | 473.60 | 2,569 | -25.80(-5.17%) |
Oct 29, 2019 | 492.40 | 510.00 | 475.70 | 499.40 | 3,805 | +2.60(+0.52%) |
Oct 28, 2019 | 490.00 | 509.99 | 453.80 | 496.80 | 4,406 | -15.00(-2.93%) |
Oct 25, 2019 | 518.20 | 535.80 | 462.80 | 511.80 | 8,440 | -2.20(-0.43%) |
Oct 24, 2019 | 497.80 | 533.20 | 488.00 | 514.00 | 6,066 | +18.00(+3.63%) |
Oct 23, 2019 | 500.00 | 510.00 | 471.20 | 496.00 | 8,598 | +2.00(+0.40%) |
Oct 22, 2019 | 520.00 | 535.40 | 490.80 | 494.00 | 7,426 | -26.00(-5.00%) |
Oct 21, 2019 | 436.00 | 557.40 | 434.94 | 520.00 | 12,262 | +92.00(+21.50%) |
Oct 18, 2019 | 398.80 | 438.40 | 398.80 | 428.00 | 1,785 | +18.40(+4.49%) |
Oct 17, 2019 | 383.60 | 420.00 | 380.35 | 409.60 | 2,403 | +19.60(+5.03%) |
Oct 16, 2019 | 382.40 | 393.60 | 382.20 | 390.00 | 728 | +3.40(+0.88%) |
Oct 15, 2019 | 386.60 | 393.84 | 380.92 | 386.60 | 464 | -0.60(-0.15%) |
Oct 14, 2019 | 380.40 | 396.40 | 380.40 | 387.20 | 320 | +6.80(+1.79%) |
Oct 11, 2019 | 389.00 | 397.60 | 380.40 | 380.40 | 570 | -8.40(-2.16%) |
Oct 10, 2019 | 382.60 | 398.64 | 382.60 | 388.80 | 648 | +8.00(+2.10%) |
Oct 09, 2019 | 378.80 | 432.20 | 373.27 | 380.80 | 9,158 | +2.00(+0.53%) |
Oct 08, 2019 | 404.00 | 413.53 | 371.00 | 378.80 | 5,169 | -26.20(-6.47%) |
Oct 07, 2019 | 383.40 | 418.00 | 380.20 | 405.00 | 6,616 | +23.60(+6.19%) |
Oct 04, 2019 | 390.40 | 402.31 | 373.40 | 381.40 | 12,825 | -28.60(-6.98%) |