Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 107.92 | 107.92 | 107.63 | 107.86 | 1,000 | +0.25(+0.24%) |
Dec 30, 2019 | 107.82 | 107.97 | 107.61 | 107.61 | 640 | -0.60(-0.56%) |
Dec 27, 2019 | 108.21 | 108.21 | 108.21 | 108.21 | 100 | +0.24(+0.22%) |
Dec 26, 2019 | 107.97 | 107.97 | 107.97 | 107.97 | 124 | +0.45(+0.42%) |
Dec 24, 2019 | 107.58 | 107.60 | 107.44 | 107.52 | 2,300 | +0.19(+0.18%) |
Dec 23, 2019 | 107.46 | 107.52 | 107.33 | 107.33 | 718 | +0.15(+0.14%) |
Dec 20, 2019 | 107.49 | 107.49 | 107.18 | 107.18 | 400 | +0.61(+0.57%) |
Dec 19, 2019 | 106.57 | 106.57 | 106.57 | 106.57 | 420 | +0.21(+0.20%) |
Dec 18, 2019 | 106.47 | 106.47 | 106.36 | 106.36 | 423 | -0.17(-0.16%) |
Dec 17, 2019 | 106.53 | 106.53 | 106.53 | 106.53 | 163 | -0.11(-0.10%) |
Dec 16, 2019 | 106.67 | 106.67 | 106.63 | 106.63 | 1,234 | +0.97(+0.92%) |
Dec 13, 2019 | 105.51 | 105.66 | 105.51 | 105.66 | 904 | +0.39(+0.37%) |
Dec 12, 2019 | 103.96 | 105.34 | 93.09 | 105.27 | 1,428 | +0.80(+0.77%) |
Dec 11, 2019 | 104.47 | 104.47 | 104.47 | 104.47 | 64 | +0.40(+0.38%) |
Dec 10, 2019 | 104.25 | 104.25 | 104.07 | 104.07 | 522 | +0.03(+0.03%) |
Dec 09, 2019 | 104.38 | 104.38 | 104.04 | 104.04 | 585 | -0.43(-0.41%) |
Dec 06, 2019 | 104.80 | 104.80 | 104.36 | 104.47 | 904 | +0.97(+0.94%) |
Dec 05, 2019 | 103.32 | 103.50 | 103.32 | 103.50 | 620 | -0.02(-0.02%) |
Dec 04, 2019 | 104.24 | 104.24 | 103.27 | 103.52 | 3,234 | +0.68(+0.66%) |
Dec 03, 2019 | 102.84 | 102.84 | 102.84 | 102.84 | 21 | -0.57(-0.55%) |
Dec 02, 2019 | 103.86 | 103.86 | 103.41 | 103.41 | 809 | -0.70(-0.67%) |
Nov 29, 2019 | 104.81 | 104.81 | 104.11 | 104.11 | 1,908 | -0.45(-0.43%) |
Nov 27, 2019 | 104.53 | 104.56 | 104.51 | 104.56 | 602 | +0.33(+0.32%) |
Nov 26, 2019 | 104.22 | 104.22 | 103.97 | 104.22 | 1,521 | +0.30(+0.29%) |
Nov 25, 2019 | 103.78 | 103.92 | 103.78 | 103.92 | 254 | +0.81(+0.79%) |
Nov 22, 2019 | 103.27 | 103.27 | 102.79 | 103.11 | 703 | +0.13(+0.12%) |
Nov 21, 2019 | 103.04 | 103.04 | 102.74 | 102.98 | 1,386 | -0.12(-0.11%) |
Nov 20, 2019 | 103.51 | 103.54 | 103.09 | 103.09 | 2,338 | -0.58(-0.56%) |
Nov 19, 2019 | 103.86 | 103.86 | 103.63 | 103.67 | 373 | -0.10(-0.10%) |
Nov 18, 2019 | 103.63 | 104.00 | 103.63 | 103.77 | 2,735 | +0.21(+0.20%) |
Nov 15, 2019 | 103.56 | 103.56 | 103.56 | 103.56 | 100 | +0.50(+0.49%) |
Nov 14, 2019 | 102.80 | 103.11 | 102.80 | 103.06 | 461 | -0.11(-0.11%) |
Nov 13, 2019 | 103.17 | 103.17 | 103.17 | 103.17 | 252 | +0.05(+0.04%) |
Nov 12, 2019 | 103.26 | 103.26 | 103.13 | 103.13 | 326 | +0.04(+0.04%) |
Nov 11, 2019 | 103.10 | 103.25 | 102.94 | 103.09 | 924 | -0.11(-0.10%) |
Nov 08, 2019 | 102.91 | 103.19 | 102.91 | 103.19 | 301 | +0.11(+0.10%) |
Nov 07, 2019 | 103.51 | 103.51 | 103.09 | 103.09 | 936 | +0.24(+0.23%) |
Nov 06, 2019 | 102.57 | 102.85 | 102.57 | 102.85 | 2,667 | +0.11(+0.11%) |
Nov 05, 2019 | 103.37 | 103.37 | 102.56 | 102.74 | 688 | -0.03(-0.03%) |
Nov 04, 2019 | 102.96 | 102.98 | 102.77 | 102.77 | 815 | +0.61(+0.59%) |
Nov 01, 2019 | 102.26 | 102.26 | 102.01 | 102.16 | 2,209 | +0.91(+0.90%) |
Oct 31, 2019 | 101.13 | 101.25 | 101.13 | 101.25 | 215 | -0.26(-0.25%) |
Oct 30, 2019 | 101.32 | 101.51 | 101.32 | 101.51 | 493 | +0.38(+0.37%) |
Oct 29, 2019 | 101.45 | 101.45 | 101.10 | 101.13 | 2,150 | -0.29(-0.29%) |
Oct 28, 2019 | 101.49 | 101.49 | 101.41 | 101.42 | 601 | +0.63(+0.62%) |
Oct 25, 2019 | 100.42 | 100.80 | 100.42 | 100.80 | 2,611 | +0.34(+0.34%) |
Oct 24, 2019 | 100.47 | 100.55 | 100.40 | 100.45 | 1,255 | +0.30(+0.30%) |
Oct 23, 2019 | 100.15 | 100.15 | 100.15 | 100.15 | 78 | +0.23(+0.23%) |
Oct 22, 2019 | 100.41 | 100.41 | 99.88 | 99.92 | 566 | -0.25(-0.25%) |
Oct 21, 2019 | 100.17 | 100.22 | 100.01 | 100.17 | 1,840 | +0.58(+0.58%) |
Oct 18, 2019 | 99.54 | 99.73 | 99.52 | 99.59 | 2,009 | -0.12(-0.12%) |
Oct 17, 2019 | 99.80 | 99.80 | 99.72 | 99.72 | 387 | +0.20(+0.21%) |
Oct 16, 2019 | 99.71 | 99.71 | 99.51 | 99.51 | 992 | -0.19(-0.19%) |
Oct 15, 2019 | 99.49 | 99.70 | 99.49 | 99.70 | 1,154 | +1.05(+1.07%) |
Oct 14, 2019 | 98.76 | 98.76 | 98.58 | 98.64 | 1,484 | -0.18(-0.18%) |
Oct 11, 2019 | 99.56 | 99.56 | 98.83 | 98.83 | 904 | +1.17(+1.19%) |
Oct 10, 2019 | 97.39 | 97.66 | 97.39 | 97.66 | 1,686 | +0.67(+0.69%) |