Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 91.11 | 91.67 | 91.11 | 91.67 | 908 | +0.00(+0.00%) |
Dec 30, 2019 | 91.02 | 92.76 | 90.58 | 91.67 | 4,113 | +0.55(+0.61%) |
Dec 27, 2019 | 92.22 | 93.15 | 90.73 | 91.11 | 2,421 | -1.12(-1.21%) |
Dec 26, 2019 | 91.42 | 93.15 | 91.00 | 92.23 | 4,668 | +0.19(+0.20%) |
Dec 24, 2019 | 92.14 | 92.24 | 90.63 | 92.04 | 3,128 | +1.12(+1.23%) |
Dec 23, 2019 | 91.42 | 92.41 | 90.68 | 90.92 | 4,973 | -0.83(-0.91%) |
Dec 20, 2019 | 91.15 | 92.38 | 91.15 | 91.76 | 1,715 | -0.38(-0.41%) |
Dec 19, 2019 | 93.56 | 93.56 | 90.43 | 92.13 | 3,207 | +1.06(+1.16%) |
Dec 18, 2019 | 88.78 | 91.38 | 88.78 | 91.07 | 2,782 | +2.48(+2.80%) |
Dec 17, 2019 | 90.87 | 90.87 | 88.29 | 88.59 | 6,160 | +0.71(+0.80%) |
Dec 16, 2019 | 87.21 | 90.11 | 87.21 | 87.88 | 3,501 | -2.30(-2.55%) |
Dec 13, 2019 | 89.19 | 90.24 | 89.19 | 90.18 | 4,238 | +0.99(+1.11%) |
Dec 12, 2019 | 90.18 | 90.92 | 89.19 | 89.19 | 3,421 | +0.73(+0.83%) |
Dec 11, 2019 | 86.84 | 89.29 | 86.84 | 88.46 | 2,018 | -0.32(-0.36%) |
Dec 10, 2019 | 88.99 | 89.19 | 82.64 | 88.78 | 6,178 | -0.59(-0.66%) |
Dec 09, 2019 | 90.42 | 91.15 | 89.37 | 89.37 | 1,120 | -0.82(-0.91%) |
Dec 06, 2019 | 90.69 | 90.78 | 89.69 | 90.19 | 2,320 | -1.98(-2.15%) |
Dec 05, 2019 | 92.16 | 92.16 | 92.16 | 92.16 | 401 | +0.00(+0.00%) |
Dec 04, 2019 | 93.16 | 93.16 | 89.80 | 92.16 | 2,835 | -0.69(-0.75%) |
Dec 03, 2019 | 89.00 | 96.13 | 89.00 | 92.86 | 5,522 | +4.66(+5.28%) |
Dec 02, 2019 | 87.26 | 97.83 | 87.26 | 88.20 | 8,806 | -0.45(-0.51%) |
Nov 29, 2019 | 87.21 | 88.65 | 87.21 | 88.65 | 2,926 | +2.45(+2.84%) |
Nov 27, 2019 | 89.16 | 89.16 | 86.20 | 86.20 | 2,041 | -1.48(-1.69%) |
Nov 26, 2019 | 86.71 | 90.55 | 86.71 | 87.69 | 6,253 | +1.37(+1.59%) |
Nov 25, 2019 | 85.24 | 89.11 | 82.24 | 86.31 | 3,278 | +1.50(+1.77%) |
Nov 22, 2019 | 84.35 | 84.82 | 83.74 | 84.82 | 714 | -0.00(-0.00%) |
Nov 21, 2019 | 84.82 | 84.82 | 84.82 | 1 | +0.00(+0.00%) | |
Nov 20, 2019 | 82.13 | 84.82 | 82.13 | 84.82 | 833 | -0.00(-0.00%) |
Nov 19, 2019 | 85.14 | 85.14 | 84.26 | 84.82 | 1,198 | -0.22(-0.26%) |
Nov 18, 2019 | 83.42 | 85.04 | 83.42 | 85.04 | 755 | +1.33(+1.59%) |
Nov 15, 2019 | 82.30 | 83.77 | 82.30 | 83.71 | 2,857 | +3.03(+3.75%) |
Nov 14, 2019 | 80.69 | 80.69 | 80.69 | 80.69 | 272 | -2.10(-2.54%) |
Nov 13, 2019 | 81.32 | 82.79 | 81.32 | 82.79 | 627 | +0.49(+0.60%) |
Nov 12, 2019 | 81.32 | 82.30 | 81.32 | 82.30 | 1,213 | +3.92(+5.00%) |
Nov 11, 2019 | 79.36 | 81.42 | 78.38 | 78.38 | 5,837 | -0.98(-1.23%) |
Nov 08, 2019 | 76.54 | 79.36 | 76.54 | 79.36 | 5,715 | +2.99(+3.91%) |
Nov 07, 2019 | 82.28 | 82.80 | 74.46 | 76.37 | 5,890 | -4.95(-6.08%) |
Nov 06, 2019 | 77.90 | 81.32 | 77.40 | 81.32 | 5,307 | +5.24(+6.89%) |
Nov 05, 2019 | 75.93 | 76.08 | 75.93 | 76.08 | 513 | +1.91(+2.58%) |
Nov 04, 2019 | 74.17 | 74.17 | 74.17 | 74.17 | 410 | -0.05(-0.07%) |
Nov 01, 2019 | 75.92 | 75.92 | 74.10 | 74.21 | 1,326 | -1.71(-2.26%) |
Oct 31, 2019 | 75.93 | 76.66 | 75.93 | 75.93 | 4,600 | +0.02(+0.03%) |
Oct 30, 2019 | 75.91 | 75.91 | 75.91 | 75.91 | 233 | -0.94(-1.22%) |
Oct 29, 2019 | 76.85 | 76.85 | 76.85 | 76.85 | 309 | +2.54(+3.41%) |
Oct 28, 2019 | 73.97 | 74.84 | 73.97 | 74.31 | 3,518 | +0.34(+0.46%) |
Oct 25, 2019 | 72.07 | 73.99 | 72.07 | 73.97 | 612 | -0.85(-1.13%) |
Oct 24, 2019 | 74.66 | 74.82 | 74.46 | 74.82 | 1,057 | -1.67(-2.18%) |
Oct 23, 2019 | 75.95 | 76.48 | 75.95 | 76.48 | 597 | +0.56(+0.74%) |
Oct 22, 2019 | 76.42 | 76.42 | 75.44 | 75.92 | 2,659 | +0.67(+0.89%) |
Oct 21, 2019 | 74.02 | 75.25 | 73.97 | 75.25 | 2,129 | +1.77(+2.41%) |
Oct 18, 2019 | 73.72 | 74.21 | 73.48 | 73.48 | 1,326 | +2.20(+3.09%) |
Oct 17, 2019 | 71.28 | 71.28 | 71.28 | 71.28 | 166 | +0.18(+0.26%) |
Oct 16, 2019 | 70.41 | 71.09 | 69.15 | 71.09 | 2,290 | +1.64(+2.36%) |
Oct 15, 2019 | 69.54 | 69.54 | 69.45 | 69.45 | 669 | +0.39(+0.56%) |
Oct 14, 2019 | 69.07 | 69.07 | 69.06 | 69.06 | 1,100 | +0.97(+1.42%) |
Oct 11, 2019 | 70.34 | 70.34 | 68.09 | 68.09 | 2,245 | -0.49(-0.71%) |
Oct 10, 2019 | 68.58 | 69.07 | 68.09 | 68.58 | 6,813 | +0.00(+0.00%) |
Oct 09, 2019 | 69.56 | 69.56 | 68.58 | 68.58 | 2,005 | +0.00(+0.00%) |
Oct 08, 2019 | 69.56 | 69.56 | 68.58 | 68.58 | 3,912 | -0.98(-1.41%) |
Oct 07, 2019 | 69.97 | 73.96 | 69.56 | 69.56 | 3,839 | +0.00(+0.00%) |
Oct 04, 2019 | 70.55 | 70.55 | 69.56 | 69.56 | 1,122 | -2.94(-4.05%) |
Oct 03, 2019 | 69.22 | 72.75 | 69.07 | 72.50 | 2,682 | +3.72(+5.41%) |
Oct 02, 2019 | 69.65 | 70.54 | 68.59 | 68.78 | 3,496 | -1.76(-2.50%) |