Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 77.10 | 77.10 | 77.10 | 77.10 | 200 | +0.55(+0.72%) |
Oct 31, 2019 | 76.55 | 76.55 | 76.55 | 76.55 | 1,360 | -0.05(-0.07%) |
Oct 30, 2019 | 76.60 | 76.60 | 76.60 | 76.60 | 175 | -0.20(-0.26%) |
Oct 29, 2019 | 77.20 | 77.53 | 76.80 | 76.80 | 743 | -0.85(-1.09%) |
Oct 28, 2019 | 77.65 | 77.65 | 77.65 | 77.65 | 264 | +0.75(+0.98%) |
Oct 25, 2019 | 76.55 | 76.90 | 76.55 | 76.90 | 148,300 | +0.60(+0.79%) |
Oct 24, 2019 | 76.72 | 76.72 | 75.70 | 76.30 | 203,672 | +0.45(+0.59%) |
Oct 23, 2019 | 76.10 | 76.50 | 75.85 | 75.85 | 150,271 | +0.25(+0.33%) |
Oct 22, 2019 | 75.00 | 75.00 | 75.60 | 2,724 | +0.60(+0.80%) | |
Oct 21, 2019 | 75.00 | 75.00 | 75.00 | 40 | +0.00(+0.00%) | |
Oct 18, 2019 | 74.65 | 75.00 | 74.65 | 75.00 | 700 | +0.19(+0.25%) |
Oct 17, 2019 | 76.25 | 76.25 | 74.73 | 74.81 | 853 | +0.85(+1.15%) |
Oct 16, 2019 | 73.97 | 73.97 | 73.97 | 73.97 | 349 | +2.83(+3.97%) |
Oct 15, 2019 | 71.14 | 71.14 | 71.14 | 5 | +0.00(+0.00%) | |
Oct 14, 2019 | 70.77 | 71.14 | 70.77 | 71.14 | 1,016 | -0.27(-0.38%) |
Oct 11, 2019 | 70.96 | 71.41 | 70.96 | 71.41 | 400 | +2.36(+3.42%) |
Oct 10, 2019 | 68.62 | 69.85 | 68.62 | 69.05 | 790 | +1.03(+1.51%) |
Oct 09, 2019 | 68.55 | 68.55 | 68.00 | 68.02 | 1,006 | +1.03(+1.54%) |
Oct 08, 2019 | 66.99 | 66.99 | 66.99 | 66.99 | 641 | -1.52(-2.22%) |
Oct 07, 2019 | 68.51 | 68.51 | 68.51 | 1 | +0.00(+0.00%) | |
Oct 04, 2019 | 68.51 | 68.51 | 68.51 | 52 | +0.00(+0.00%) | |
Oct 03, 2019 | 68.77 | 69.00 | 68.51 | 68.51 | 730 | -0.65(-0.94%) |
Oct 02, 2019 | 69.01 | 69.23 | 69.01 | 69.16 | 386 | -1.29(-1.83%) |