Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 72.20 | 72.20 | 72.20 | 72.20 | 100 | -0.13(-0.18%) |
Jan 30, 2020 | 72.86 | 72.86 | 72.33 | 72.33 | 724 | -1.10(-1.50%) |
Jan 29, 2020 | 73.05 | 73.50 | 73.05 | 73.43 | 965 | -0.25(-0.34%) |
Jan 28, 2020 | 73.56 | 73.68 | 73.56 | 73.68 | 5,079 | -0.27(-0.37%) |
Jan 27, 2020 | 75.00 | 75.00 | 73.95 | 73.95 | 875 | -2.50(-3.27%) |
Jan 24, 2020 | 76.55 | 76.55 | 76.45 | 76.45 | 1,300 | -0.35(-0.46%) |
Jan 23, 2020 | 77.01 | 77.12 | 76.80 | 76.80 | 16,181 | -1.95(-2.48%) |
Jan 22, 2020 | 79.05 | 79.65 | 78.75 | 78.75 | 603 | -1.19(-1.49%) |
Jan 21, 2020 | 79.94 | 79.94 | 79.94 | 79.94 | 177 | +1.31(+1.67%) |
Jan 17, 2020 | 78.62 | 78.62 | 78.62 | 78.62 | 200 | -0.28(-0.35%) |
Jan 16, 2020 | 79.00 | 79.70 | 78.90 | 78.90 | 1,740 | -1.50(-1.87%) |
Jan 15, 2020 | 79.90 | 80.40 | 79.90 | 80.40 | 232 | -1.28(-1.57%) |
Jan 14, 2020 | 81.68 | 81.68 | 81.68 | 81.68 | 717 | -0.07(-0.09%) |
Jan 13, 2020 | 81.75 | 81.75 | 81.75 | 81.75 | 140 | -1.15(-1.39%) |
Jan 10, 2020 | 82.90 | 82.90 | 82.90 | 135 | +0.00(+0.00%) | |
Jan 09, 2020 | 82.49 | 83.40 | 82.49 | 82.90 | 1,198 | +0.90(+1.10%) |
Jan 08, 2020 | 82.00 | 82.00 | 82.00 | 30 | +0.00(+0.00%) | |
Jan 07, 2020 | 82.60 | 82.67 | 82.00 | 82.00 | 705 | +0.85(+1.05%) |
Jan 06, 2020 | 81.09 | 81.15 | 81.09 | 81.15 | 323 | +0.15(+0.19%) |
Jan 03, 2020 | 81.00 | 81.00 | 81.00 | 81.00 | 400 | -1.54(-1.87%) |
Jan 02, 2020 | 82.50 | 82.54 | 82.50 | 82.54 | 816 | +1.24(+1.53%) |
Dec 31, 2019 | 81.35 | 81.35 | 81.30 | 81.30 | 1,100 | +0.30(+0.37%) |
Dec 30, 2019 | 81.40 | 81.40 | 81.00 | 81.00 | 1,823 | -0.35(-0.43%) |
Dec 27, 2019 | 81.80 | 81.80 | 81.35 | 81.35 | 2,100 | +0.75(+0.94%) |
Dec 26, 2019 | 79.25 | 80.59 | 79.25 | 80.59 | 1,966 | -0.00(-0.01%) |
Dec 23, 2019 | 80.60 | 80.60 | 80.60 | 0 | -1.55(-1.89%) | |
Dec 20, 2019 | 82.58 | 82.58 | 81.40 | 82.15 | 1,100 | +0.35(+0.43%) |
Dec 19, 2019 | 82.35 | 82.35 | 81.80 | 81.80 | 7,312 | -1.34(-1.61%) |
Dec 18, 2019 | 83.06 | 83.06 | 83.14 | 258 | +0.08(+0.10%) | |
Dec 17, 2019 | 83.05 | 83.06 | 83.05 | 83.06 | 569 | -1.23(-1.46%) |
Dec 16, 2019 | 84.29 | 84.29 | 84.29 | 84.29 | 13,857 | -0.46(-0.54%) |
Dec 13, 2019 | 84.95 | 84.95 | 84.75 | 84.75 | 400 | +1.65(+1.99%) |
Dec 12, 2019 | 82.67 | 83.10 | 82.40 | 83.10 | 891 | +2.22(+2.74%) |
Dec 11, 2019 | 80.88 | 80.88 | 80.88 | 146 | +0.00(+0.00%) | |
Dec 10, 2019 | 80.73 | 80.88 | 80.73 | 80.88 | 3,901 | -0.80(-0.97%) |
Dec 09, 2019 | 81.67 | 81.67 | 81.67 | 50 | +0.00(+0.00%) | |
Dec 06, 2019 | 81.67 | 81.67 | 81.67 | 81.67 | 100 | +2.02(+2.54%) |
Dec 05, 2019 | 79.65 | 79.65 | 79.65 | 79.65 | 228 | -0.20(-0.25%) |
Dec 04, 2019 | 80.62 | 80.62 | 79.85 | 79.85 | 1,985 | +0.95(+1.20%) |
Dec 03, 2019 | 78.95 | 78.95 | 78.90 | 78.90 | 2,006 | -0.10(-0.13%) |
Dec 02, 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 490 | -2.55(-3.13%) |
Nov 29, 2019 | 81.55 | 81.55 | 81.55 | 35 | +0.00(+0.00%) | |
Nov 27, 2019 | 82.15 | 82.15 | 81.55 | 81.55 | 400 | +0.30(+0.37%) |
Nov 25, 2019 | 81.25 | 81.25 | 81.25 | 0 | +0.80(+0.99%) | |
Nov 22, 2019 | 80.45 | 80.45 | 80.45 | 1 | +0.00(+0.00%) | |
Nov 21, 2019 | 80.45 | 80.45 | 80.45 | 80.45 | 650 | +0.05(+0.06%) |
Nov 20, 2019 | 80.45 | 80.45 | 80.40 | 80.40 | 293 | -1.05(-1.29%) |
Nov 19, 2019 | 81.49 | 81.49 | 81.45 | 81.45 | 501 | -0.50(-0.61%) |
Nov 18, 2019 | 81.95 | 81.95 | 81.95 | 81.95 | 347 | +0.45(+0.55%) |
Nov 15, 2019 | 81.60 | 81.60 | 81.50 | 81.50 | 200 | +0.95(+1.18%) |
Nov 14, 2019 | 80.35 | 80.55 | 80.35 | 80.55 | 775 | +0.10(+0.12%) |
Nov 13, 2019 | 80.45 | 80.45 | 80.45 | 80.45 | 250 | -1.69(-2.06%) |
Nov 12, 2019 | 82.10 | 82.14 | 82.10 | 82.14 | 4,482 | -1.31(-1.57%) |
Nov 11, 2019 | 83.45 | 83.45 | 83.45 | 83.45 | 435 | -0.30(-0.36%) |
Nov 08, 2019 | 82.44 | 83.75 | 82.44 | 83.75 | 13,400 | +1.75(+2.13%) |
Nov 07, 2019 | 81.70 | 82.00 | 81.70 | 82.00 | 555 | +1.90(+2.37%) |
Nov 06, 2019 | 80.10 | 80.10 | 80.10 | 143 | +0.00(+0.00%) | |
Nov 05, 2019 | 80.10 | 80.22 | 80.00 | 80.10 | 2,974 | +0.14(+0.18%) |
Nov 04, 2019 | 79.15 | 80.00 | 79.15 | 79.96 | 7,016 | +2.86(+3.71%) |