Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.91 | 75.91 | 75.45 | 75.45 | 405 | -3.72(-4.70%) |
Jan 30, 2020 | 76.46 | 79.17 | 75.68 | 79.17 | 2,435 | -0.63(-0.79%) |
Jan 29, 2020 | 82.17 | 82.35 | 79.80 | 79.80 | 615 | -2.93(-3.54%) |
Jan 28, 2020 | 80.96 | 82.72 | 80.96 | 82.72 | 4,350 | +3.57(+4.51%) |
Jan 27, 2020 | 80.20 | 80.98 | 79.15 | 79.15 | 1,938 | -6.34(-7.42%) |
Jan 24, 2020 | 86.94 | 86.94 | 85.50 | 85.50 | 202 | -2.08(-2.37%) |
Jan 23, 2020 | 85.00 | 87.58 | 84.79 | 87.57 | 6,946 | +2.12(+2.48%) |
Jan 22, 2020 | 84.67 | 85.45 | 84.57 | 85.45 | 497 | +2.88(+3.49%) |
Jan 21, 2020 | 84.61 | 84.61 | 82.57 | 82.57 | 1,127 | -4.09(-4.72%) |
Jan 17, 2020 | 85.25 | 86.67 | 85.25 | 86.66 | 2,329 | +3.42(+4.11%) |
Jan 16, 2020 | 83.87 | 84.33 | 82.67 | 83.24 | 2,431 | +0.27(+0.33%) |
Jan 15, 2020 | 83.25 | 83.83 | 82.97 | 82.97 | 2,336 | -3.81(-4.39%) |
Jan 14, 2020 | 85.90 | 86.78 | 85.90 | 86.78 | 381 | +0.58(+0.68%) |
Jan 13, 2020 | 85.79 | 86.20 | 85.79 | 86.20 | 395 | +1.40(+1.65%) |
Jan 10, 2020 | 87.91 | 88.52 | 84.80 | 84.80 | 2,228 | -1.41(-1.64%) |
Jan 09, 2020 | 87.18 | 87.60 | 86.21 | 86.21 | 1,933 | -1.58(-1.80%) |
Jan 08, 2020 | 87.73 | 88.09 | 86.96 | 87.79 | 2,171 | -0.65(-0.73%) |
Jan 07, 2020 | 86.61 | 88.44 | 86.61 | 88.44 | 2,651 | -0.11(-0.13%) |
Jan 06, 2020 | 90.05 | 90.26 | 88.47 | 88.55 | 1,320 | -2.96(-3.23%) |
Jan 03, 2020 | 90.87 | 92.25 | 90.87 | 91.50 | 1,620 | -1.45(-1.56%) |
Jan 02, 2020 | 91.28 | 93.21 | 91.28 | 92.95 | 1,920 | +3.71(+4.15%) |
Dec 31, 2019 | 88.17 | 89.25 | 87.98 | 89.25 | 2,329 | +0.80(+0.90%) |
Dec 30, 2019 | 88.45 | 88.45 | 88.45 | 88.45 | 226 | -0.08(-0.09%) |
Dec 27, 2019 | 88.84 | 88.84 | 88.26 | 88.53 | 1,012 | -1.42(-1.58%) |
Dec 26, 2019 | 87.67 | 89.95 | 87.67 | 89.95 | 3,135 | +3.75(+4.35%) |
Dec 24, 2019 | 86.34 | 86.51 | 85.89 | 86.20 | 708 | -0.13(-0.15%) |
Dec 23, 2019 | 85.68 | 86.34 | 85.68 | 86.33 | 1,247 | +1.69(+2.00%) |
Dec 20, 2019 | 84.84 | 84.84 | 84.63 | 84.63 | 303 | -1.21(-1.41%) |
Dec 19, 2019 | 84.28 | 85.84 | 84.28 | 85.84 | 14,815 | +1.37(+1.62%) |
Dec 18, 2019 | 83.26 | 84.47 | 83.26 | 84.47 | 427 | +2.19(+2.66%) |
Dec 17, 2019 | 81.79 | 82.54 | 81.44 | 82.28 | 2,168 | +0.09(+0.11%) |
Dec 16, 2019 | 83.09 | 83.09 | 82.19 | 82.19 | 14,692 | +1.46(+1.81%) |
Dec 13, 2019 | 80.55 | 82.24 | 80.46 | 80.73 | 2,938 | -0.22(-0.28%) |
Dec 12, 2019 | 78.99 | 81.19 | 78.99 | 80.96 | 3,159 | +2.99(+3.83%) |
Dec 11, 2019 | 77.91 | 78.05 | 77.90 | 77.97 | 514 | +1.68(+2.20%) |
Dec 10, 2019 | 76.71 | 76.75 | 75.70 | 76.29 | 2,324 | -0.67(-0.86%) |
Dec 09, 2019 | 76.26 | 77.76 | 76.26 | 76.96 | 1,956 | -0.43(-0.55%) |
Dec 06, 2019 | 76.30 | 77.58 | 76.19 | 77.38 | 2,836 | +2.28(+3.03%) |
Dec 05, 2019 | 74.32 | 75.72 | 74.16 | 75.10 | 2,897 | +1.35(+1.83%) |
Dec 04, 2019 | 73.51 | 74.27 | 73.45 | 73.75 | 2,076 | +1.52(+2.11%) |
Dec 03, 2019 | 71.99 | 72.28 | 71.71 | 72.23 | 843 | +0.30(+0.42%) |
Dec 02, 2019 | 71.39 | 72.20 | 71.19 | 71.92 | 3,237 | +2.11(+3.02%) |
Nov 29, 2019 | 70.41 | 70.81 | 69.82 | 69.82 | 1,013 | +0.96(+1.39%) |
Nov 27, 2019 | 67.52 | 69.11 | 67.00 | 68.86 | 1,114 | -0.02(-0.04%) |
Nov 26, 2019 | 68.92 | 68.92 | 67.09 | 68.89 | 2,057 | -1.99(-2.81%) |
Nov 25, 2019 | 71.45 | 71.68 | 70.81 | 70.87 | 651 | -1.28(-1.78%) |
Nov 22, 2019 | 72.63 | 72.82 | 72.04 | 72.16 | 810 | +1.29(+1.81%) |
Nov 21, 2019 | 69.24 | 70.88 | 68.72 | 70.87 | 2,438 | +2.26(+3.30%) |
Nov 20, 2019 | 68.83 | 68.88 | 68.16 | 68.61 | 5,623 | +0.14(+0.20%) |
Nov 19, 2019 | 68.53 | 68.61 | 68.47 | 68.47 | 1,249 | -0.69(-0.99%) |
Nov 18, 2019 | 70.88 | 70.96 | 69.02 | 69.16 | 2,241 | -2.94(-4.07%) |
Nov 15, 2019 | 71.55 | 72.09 | 71.55 | 72.09 | 1,823 | +1.99(+2.85%) |
Nov 14, 2019 | 70.26 | 70.53 | 69.98 | 70.10 | 710 | +0.25(+0.36%) |
Nov 13, 2019 | 69.82 | 70.02 | 69.60 | 69.85 | 2,164 | -1.40(-1.96%) |
Nov 12, 2019 | 71.90 | 71.90 | 70.48 | 71.24 | 1,219 | -2.72(-3.67%) |
Nov 11, 2019 | 73.27 | 73.96 | 73.27 | 73.96 | 544 | +2.00(+2.79%) |
Nov 08, 2019 | 74.36 | 75.19 | 71.86 | 71.96 | 2,228 | -5.19(-6.73%) |
Nov 07, 2019 | 77.01 | 78.07 | 76.87 | 77.15 | 1,189 | +0.32(+0.42%) |
Nov 06, 2019 | 76.15 | 78.33 | 75.67 | 76.83 | 3,713 | -3.19(-3.98%) |
Nov 05, 2019 | 80.02 | 80.06 | 79.94 | 80.02 | 2,050 | +0.94(+1.19%) |
Nov 04, 2019 | 80.51 | 80.51 | 79.07 | 79.08 | 717 | +0.02(+0.02%) |