Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 88.77 | 88.77 | 88.77 | 88.77 | 0 | +0.72(+0.82%) |
Jan 30, 2020 | 88.05 | 88.05 | 88.05 | 88.05 | 8 | +0.14(+0.16%) |
Jan 29, 2020 | 87.90 | 87.90 | 87.90 | 87.90 | 0 | +0.62(+0.71%) |
Jan 28, 2020 | 87.29 | 87.29 | 87.29 | 87.29 | 8 | -0.43(-0.49%) |
Jan 27, 2020 | 87.72 | 87.72 | 87.72 | 87.72 | 0 | +0.89(+1.02%) |
Jan 24, 2020 | 86.93 | 86.93 | 86.83 | 86.83 | 200 | +0.48(+0.55%) |
Jan 23, 2020 | 86.35 | 86.35 | 86.35 | 86.35 | 0 | +0.33(+0.38%) |
Jan 22, 2020 | 86.03 | 86.03 | 86.03 | 86.03 | 43 | -0.03(-0.03%) |
Jan 21, 2020 | 86.05 | 86.05 | 86.05 | 86.05 | 0 | +0.58(+0.67%) |
Jan 17, 2020 | 85.43 | 85.47 | 85.43 | 85.47 | 100 | -0.08(-0.09%) |
Jan 16, 2020 | 85.55 | 85.55 | 85.55 | 85.55 | 0 | -0.28(-0.32%) |
Jan 15, 2020 | 85.83 | 85.83 | 85.83 | 85.83 | 0 | +0.30(+0.35%) |
Jan 14, 2020 | 85.53 | 85.53 | 85.53 | 85.53 | 0 | +0.23(+0.27%) |
Jan 13, 2020 | 85.29 | 85.29 | 85.29 | 85.29 | 0 | -0.15(-0.17%) |
Jan 10, 2020 | 85.44 | 85.44 | 85.44 | 85.44 | 100 | +0.25(+0.30%) |
Jan 09, 2020 | 84.87 | 85.19 | 84.87 | 85.19 | 200 | -0.02(-0.03%) |
Jan 08, 2020 | 85.21 | 85.21 | 85.21 | 85.21 | 119 | -0.30(-0.36%) |
Jan 07, 2020 | 85.59 | 85.59 | 85.51 | 85.51 | 898 | -0.15(-0.18%) |
Jan 06, 2020 | 85.67 | 85.67 | 85.67 | 85.67 | 0 | -0.06(-0.07%) |
Jan 03, 2020 | 85.73 | 85.73 | 85.73 | 85.73 | 100 | +0.85(+1.01%) |
Jan 02, 2020 | 85.05 | 85.05 | 84.87 | 84.87 | 100 | +0.48(+0.56%) |
Dec 31, 2019 | 84.39 | 84.39 | 84.39 | 84.39 | 0 | -0.36(-0.43%) |
Dec 30, 2019 | 84.76 | 84.76 | 84.76 | 84.76 | 0 | -0.08(-0.09%) |
Dec 27, 2019 | 84.83 | 84.83 | 84.83 | 84.83 | 0 | +0.25(+0.30%) |
Dec 26, 2019 | 84.58 | 84.58 | 84.58 | 84.58 | 0 | +0.17(+0.20%) |
Dec 24, 2019 | 84.41 | 84.41 | 84.41 | 84.41 | 0 | +0.19(+0.23%) |
Dec 23, 2019 | 84.22 | 84.22 | 84.22 | 84.22 | 0 | -0.10(-0.12%) |
Dec 20, 2019 | 84.32 | 84.32 | 84.32 | 84.32 | 0 | -0.04(-0.05%) |
Dec 19, 2019 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.09(+0.11%) |
Dec 18, 2019 | 84.27 | 84.27 | 84.27 | 84.27 | 0 | -0.36(-0.42%) |
Dec 17, 2019 | 84.63 | 84.63 | 84.63 | 84.63 | 0 | +0.00(+0.00%) |
Dec 16, 2019 | 84.96 | 84.96 | 84.63 | 84.63 | 205 | -0.61(-0.72%) |
Dec 13, 2019 | 85.24 | 85.24 | 85.24 | 85.24 | 0 | +0.80(+0.95%) |
Dec 12, 2019 | 84.44 | 84.44 | 84.44 | 84.44 | 0 | -1.10(-1.28%) |
Dec 11, 2019 | 85.54 | 85.54 | 85.54 | 85.54 | 0 | +0.43(+0.51%) |
Dec 10, 2019 | 85.11 | 85.11 | 85.11 | 85.11 | 0 | -0.10(-0.11%) |
Dec 09, 2019 | 85.21 | 85.21 | 85.21 | 85.21 | 0 | +0.08(+0.10%) |
Dec 06, 2019 | 85.36 | 85.36 | 85.12 | 85.12 | 200 | -0.48(-0.56%) |
Dec 05, 2019 | 85.69 | 85.69 | 85.60 | 85.60 | 220 | -0.27(-0.32%) |
Dec 04, 2019 | 85.88 | 85.88 | 85.88 | 85.88 | 0 | -0.52(-0.61%) |
Dec 03, 2019 | 86.40 | 86.40 | 86.40 | 86.40 | 0 | +1.15(+1.34%) |
Dec 02, 2019 | 85.25 | 85.25 | 85.25 | 85.25 | 0 | -0.39(-0.45%) |
Nov 29, 2019 | 85.64 | 85.64 | 85.64 | 85.64 | 0 | -0.16(-0.18%) |
Nov 27, 2019 | 85.84 | 85.84 | 85.80 | 85.80 | 200 | -0.38(-0.44%) |
Nov 26, 2019 | 86.17 | 86.17 | 86.17 | 86.17 | 0 | +0.23(+0.27%) |
Nov 25, 2019 | 85.94 | 85.94 | 85.94 | 85.94 | 0 | +0.02(+0.03%) |
Nov 22, 2019 | 85.92 | 85.92 | 85.92 | 85.92 | 0 | -0.03(-0.04%) |
Nov 21, 2019 | 85.95 | 85.95 | 85.95 | 85.95 | 0 | -0.38(-0.44%) |
Nov 20, 2019 | 86.33 | 86.33 | 86.33 | 86.33 | 0 | +0.48(+0.56%) |
Nov 19, 2019 | 85.84 | 85.84 | 85.84 | 85.84 | 0 | +0.15(+0.17%) |
Nov 18, 2019 | 85.70 | 85.70 | 85.70 | 85.70 | 0 | +0.23(+0.27%) |
Nov 15, 2019 | 85.47 | 85.47 | 85.47 | 85.47 | 0 | -0.20(-0.23%) |
Nov 14, 2019 | 85.29 | 85.66 | 85.29 | 85.66 | 400 | +0.61(+0.71%) |
Nov 13, 2019 | 84.88 | 85.06 | 84.88 | 85.06 | 200 | +0.41(+0.48%) |
Nov 12, 2019 | 84.64 | 84.64 | 84.64 | 84.64 | 0 | +0.09(+0.11%) |
Nov 11, 2019 | 84.56 | 84.56 | 84.56 | 84.56 | 0 | +0.13(+0.15%) |
Nov 08, 2019 | 84.43 | 84.43 | 84.43 | 84.43 | 0 | -0.16(-0.18%) |
Nov 07, 2019 | 85.45 | 85.45 | 84.58 | 84.58 | 230 | -1.09(-1.27%) |
Nov 06, 2019 | 85.67 | 85.67 | 85.67 | 85.67 | 0 | +0.40(+0.47%) |
Nov 05, 2019 | 85.83 | 85.83 | 85.27 | 85.27 | 163 | -0.77(-0.90%) |
Nov 04, 2019 | 86.43 | 86.43 | 86.04 | 86.04 | 160 | -0.58(-0.67%) |
Nov 01, 2019 | 86.63 | 86.63 | 86.63 | 86.63 | 0 | -0.28(-0.32%) |
Oct 31, 2019 | 86.91 | 86.91 | 86.91 | 86.91 | 21 | +0.79(+0.92%) |
Oct 30, 2019 | 86.11 | 86.11 | 86.11 | 86.11 | 51 | +0.53(+0.62%) |
Oct 29, 2019 | 85.58 | 85.58 | 85.58 | 85.58 | 0 | +0.06(+0.08%) |
Oct 28, 2019 | 85.52 | 85.52 | 85.52 | 85.52 | 0 | -0.39(-0.46%) |
Oct 25, 2019 | 85.91 | 85.91 | 85.91 | 85.91 | 0 | -0.34(-0.40%) |
Oct 24, 2019 | 86.25 | 86.25 | 86.25 | 86.25 | 0 | +0.03(+0.03%) |
Oct 23, 2019 | 86.23 | 86.23 | 86.23 | 86.23 | 0 | +0.00(+0.01%) |
Oct 22, 2019 | 86.22 | 86.22 | 86.22 | 86.22 | 0 | +0.24(+0.28%) |
Oct 21, 2019 | 85.98 | 85.98 | 85.98 | 85.98 | 0 | -0.48(-0.56%) |
Oct 18, 2019 | 86.46 | 86.46 | 86.46 | 86.46 | 0 | +0.13(+0.15%) |
Oct 17, 2019 | 86.33 | 86.33 | 86.33 | 86.33 | 0 | -0.11(-0.13%) |
Oct 16, 2019 | 86.45 | 86.45 | 86.45 | 86.45 | 0 | +0.30(+0.35%) |
Oct 15, 2019 | 86.25 | 86.25 | 86.14 | 86.14 | 3,460 | -0.59(-0.68%) |
Oct 14, 2019 | 86.73 | 86.73 | 86.73 | 86.73 | 0 | +0.33(+0.38%) |
Oct 11, 2019 | 86.40 | 86.40 | 86.40 | 86.40 | 0 | -0.87(-1.00%) |
Oct 10, 2019 | 87.27 | 87.27 | 87.27 | 87.27 | 45 | -0.88(-1.00%) |
Oct 09, 2019 | 88.16 | 88.16 | 88.16 | 88.16 | 0 | -0.41(-0.47%) |
Oct 08, 2019 | 88.57 | 88.57 | 88.57 | 88.57 | 0 | +0.33(+0.38%) |
Oct 07, 2019 | 88.24 | 88.24 | 88.24 | 88.24 | 0 | -0.45(-0.51%) |
Oct 04, 2019 | 88.69 | 88.69 | 88.69 | 88.69 | 100 | +0.17(+0.19%) |
Oct 03, 2019 | 88.52 | 88.52 | 88.52 | 88.52 | 60 | +0.76(+0.86%) |
Oct 02, 2019 | 87.76 | 87.76 | 87.76 | 87.76 | 0 | +0.51(+0.58%) |
Oct 01, 2019 | 86.59 | 87.26 | 86.59 | 87.26 | 160 | +0.44(+0.50%) |
Sep 30, 2019 | 86.82 | 86.82 | 86.82 | 86.82 | 4 | +0.05(+0.06%) |
Sep 27, 2019 | 86.76 | 86.76 | 86.76 | 86.76 | 0 | +0.13(+0.15%) |
Sep 26, 2019 | 86.63 | 86.63 | 86.63 | 86.63 | 10 | +0.23(+0.27%) |
Sep 25, 2019 | 86.41 | 86.41 | 86.41 | 86.41 | 0 | -0.88(-1.01%) |
Sep 24, 2019 | 87.29 | 87.29 | 87.29 | 87.29 | 90 | +0.79(+0.92%) |
Sep 23, 2019 | 86.49 | 86.49 | 86.49 | 86.49 | 0 | +0.21(+0.24%) |
Sep 20, 2019 | 86.28 | 86.28 | 86.28 | 86.28 | 100 | +0.59(+0.69%) |
Sep 19, 2019 | 85.83 | 85.83 | 85.69 | 85.69 | 433 | +0.09(+0.10%) |
Sep 18, 2019 | 85.60 | 85.60 | 85.60 | 85.60 | 0 | +0.02(+0.02%) |
Sep 17, 2019 | 85.59 | 85.59 | 85.59 | 85.59 | 0 | +0.34(+0.40%) |
Sep 16, 2019 | 85.24 | 85.24 | 85.24 | 85.24 | 0 | +0.61(+0.73%) |
Sep 13, 2019 | 85.64 | 85.64 | 84.63 | 84.63 | 500 | -1.21(-1.41%) |
Sep 12, 2019 | 85.84 | 85.84 | 85.84 | 85.84 | 0 | -0.33(-0.38%) |
Sep 11, 2019 | 86.17 | 86.17 | 86.17 | 86.17 | 0 | -0.15(-0.17%) |
Sep 10, 2019 | 86.32 | 86.32 | 86.32 | 86.32 | 0 | -0.99(-1.13%) |
Sep 09, 2019 | 87.79 | 87.79 | 87.31 | 87.31 | 675 | -0.73(-0.83%) |
Sep 06, 2019 | 88.04 | 88.04 | 88.04 | 88.04 | 0 | +0.08(+0.09%) |
Sep 05, 2019 | 88.94 | 88.94 | 86.80 | 87.96 | 343 | -1.22(-1.37%) |
Sep 04, 2019 | 89.18 | 89.18 | 89.18 | 89.18 | 11 | +0.34(+0.38%) |
Sep 03, 2019 | 88.84 | 88.84 | 88.84 | 88.84 | 0 | +0.31(+0.35%) |
Aug 30, 2019 | 88.27 | 88.53 | 88.27 | 88.53 | 100 | +0.04(+0.05%) |
Aug 29, 2019 | 88.70 | 88.70 | 88.48 | 88.48 | 184 | -0.29(-0.33%) |
Aug 28, 2019 | 88.78 | 88.78 | 88.78 | 88.78 | 25 | +0.09(+0.10%) |
Aug 27, 2019 | 88.69 | 88.69 | 88.69 | 88.69 | 0 | +0.47(+0.54%) |
Aug 26, 2019 | 88.21 | 88.21 | 88.21 | 88.21 | 0 | -0.21(-0.24%) |
Aug 23, 2019 | 88.43 | 88.43 | 88.43 | 88.43 | 0 | +1.00(+1.15%) |
Aug 22, 2019 | 87.43 | 87.43 | 87.43 | 87.43 | 0 | -0.31(-0.35%) |
Aug 21, 2019 | 87.73 | 87.73 | 87.73 | 87.73 | 40 | -0.40(-0.46%) |
Aug 20, 2019 | 87.95 | 88.22 | 87.95 | 88.13 | 204 | +0.60(+0.69%) |
Aug 19, 2019 | 87.53 | 87.53 | 87.53 | 87.53 | 0 | -0.62(-0.70%) |
Aug 16, 2019 | 88.35 | 88.35 | 88.15 | 88.15 | 100 | -0.36(-0.41%) |
Aug 15, 2019 | 88.51 | 88.51 | 88.51 | 88.51 | 60 | +0.93(+1.07%) |
Aug 14, 2019 | 87.58 | 87.58 | 87.58 | 87.58 | 0 | +0.74(+0.85%) |
Aug 13, 2019 | 86.84 | 86.84 | 86.84 | 86.84 | 0 | -0.62(-0.71%) |
Aug 12, 2019 | 87.46 | 87.46 | 87.46 | 87.46 | 0 | +0.83(+0.96%) |
Aug 09, 2019 | 86.63 | 86.63 | 86.63 | 86.63 | 0 | -0.27(-0.32%) |
Aug 08, 2019 | 86.91 | 86.91 | 86.91 | 86.91 | 0 | -0.06(-0.06%) |
Aug 07, 2019 | 87.67 | 87.80 | 86.96 | 86.96 | 440 | +0.01(+0.02%) |
Aug 06, 2019 | 86.95 | 86.95 | 86.95 | 86.95 | 0 | +0.20(+0.23%) |
Aug 05, 2019 | 86.31 | 86.75 | 86.31 | 86.75 | 200 | +1.15(+1.34%) |
Aug 02, 2019 | 85.60 | 85.60 | 85.60 | 85.60 | 0 | +0.19(+0.22%) |
Aug 01, 2019 | 85.41 | 85.41 | 85.41 | 85.41 | 0 | +1.53(+1.83%) |
Jul 31, 2019 | 83.88 | 83.88 | 83.88 | 83.88 | 0 | +0.22(+0.26%) |
Jul 30, 2019 | 83.66 | 83.66 | 83.66 | 83.66 | 0 | +0.00(+0.00%) |
Jul 29, 2019 | 83.66 | 83.66 | 83.66 | 83.66 | 0 | +0.12(+0.15%) |
Jul 26, 2019 | 83.53 | 83.53 | 83.53 | 83.53 | 0 | -0.00(-0.00%) |
Jul 25, 2019 | 83.53 | 83.53 | 83.53 | 83.53 | 0 | -0.29(-0.35%) |
Jul 24, 2019 | 83.83 | 83.83 | 83.83 | 83.83 | 0 | +0.16(+0.19%) |
Jul 23, 2019 | 83.67 | 83.67 | 83.67 | 83.67 | 0 | -0.20(-0.23%) |
Jul 22, 2019 | 83.87 | 83.87 | 83.87 | 83.87 | 0 | +0.07(+0.08%) |
Jul 19, 2019 | 83.80 | 83.80 | 83.80 | 83.80 | 0 | -0.27(-0.32%) |
Jul 18, 2019 | 84.06 | 84.06 | 84.06 | 84.06 | 0 | +0.37(+0.44%) |
Jul 17, 2019 | 83.69 | 83.69 | 83.69 | 83.69 | 0 | +0.61(+0.74%) |
Jul 16, 2019 | 83.25 | 83.25 | 83.08 | 83.08 | 160 | -0.31(-0.38%) |
Jul 15, 2019 | 83.39 | 83.39 | 83.39 | 83.39 | 12 | +0.21(+0.25%) |
Jul 12, 2019 | 83.19 | 83.19 | 83.19 | 83.19 | 0 | +0.17(+0.20%) |
Jul 11, 2019 | 83.02 | 83.02 | 83.02 | 83.02 | 0 | -0.68(-0.81%) |
Jul 10, 2019 | 83.69 | 83.69 | 83.69 | 83.69 | 10 | +0.26(+0.31%) |
Jul 09, 2019 | 83.44 | 83.44 | 83.44 | 83.44 | 0 | -0.16(-0.20%) |
Jul 08, 2019 | 83.60 | 83.60 | 83.60 | 83.60 | 0 | -0.16(-0.20%) |
Jul 05, 2019 | 83.76 | 83.76 | 83.76 | 83.76 | 0 | -0.94(-1.12%) |
Jul 03, 2019 | 84.71 | 84.71 | 84.71 | 84.71 | 0 | +0.21(+0.25%) |
Jul 02, 2019 | 84.50 | 84.50 | 84.50 | 84.50 | 0 | +0.44(+0.52%) |
Jul 01, 2019 | 84.06 | 84.06 | 84.06 | 84.06 | 0 | -0.20(-0.24%) |
Jun 28, 2019 | 84.26 | 84.26 | 84.26 | 84.26 | 0 | +0.07(+0.09%) |
Jun 27, 2019 | 84.19 | 84.19 | 84.19 | 84.19 | 0 | +0.34(+0.41%) |
Jun 26, 2019 | 83.84 | 83.84 | 83.84 | 83.84 | 0 | -0.67(-0.80%) |
Jun 25, 2019 | 84.51 | 84.51 | 84.51 | 84.51 | 10 | +0.31(+0.37%) |
Jun 24, 2019 | 84.20 | 84.20 | 84.20 | 84.20 | 0 | +0.45(+0.54%) |
Jun 21, 2019 | 84.01 | 84.01 | 83.75 | 83.75 | 400 | -0.53(-0.63%) |
Jun 20, 2019 | 84.28 | 84.28 | 84.28 | 84.28 | 0 | +0.22(+0.26%) |
Jun 19, 2019 | 84.06 | 84.06 | 84.06 | 84.06 | 0 | +0.41(+0.49%) |
Jun 18, 2019 | 83.65 | 83.65 | 83.65 | 83.65 | 0 | +0.24(+0.29%) |
Jun 17, 2019 | 83.41 | 83.41 | 83.41 | 83.41 | 0 | -0.03(-0.04%) |
Jun 14, 2019 | 83.41 | 83.44 | 83.41 | 83.44 | 100 | +0.01(+0.01%) |
Jun 13, 2019 | 83.44 | 83.44 | 83.44 | 83.44 | 0 | +0.37(+0.45%) |
Jun 12, 2019 | 83.06 | 83.06 | 83.06 | 83.06 | 0 | +0.41(+0.49%) |
Jun 11, 2019 | 82.66 | 82.66 | 82.66 | 82.66 | 0 | -0.01(-0.02%) |
Jun 10, 2019 | 82.67 | 82.67 | 82.67 | 82.67 | 7 | -0.65(-0.77%) |
Jun 07, 2019 | 83.32 | 83.32 | 83.32 | 83.32 | 0 | +0.47(+0.57%) |
Jun 06, 2019 | 82.84 | 82.84 | 82.84 | 82.84 | 0 | -0.17(-0.21%) |
Jun 05, 2019 | 83.01 | 83.01 | 83.01 | 83.01 | 0 | +0.11(+0.14%) |
Jun 04, 2019 | 82.90 | 82.90 | 82.90 | 82.90 | 52 | -0.47(-0.56%) |
Jun 03, 2019 | 83.37 | 83.37 | 83.37 | 83.37 | 0 | +0.66(+0.79%) |
May 31, 2019 | 82.26 | 82.71 | 82.26 | 82.71 | 100 | +0.94(+1.15%) |
May 30, 2019 | 81.77 | 81.77 | 81.77 | 81.77 | 5 | +0.45(+0.56%) |
May 29, 2019 | 81.31 | 81.31 | 81.31 | 81.31 | 0 | +0.21(+0.26%) |
May 28, 2019 | 81.10 | 81.10 | 81.10 | 81.10 | 0 | +0.36(+0.45%) |
May 24, 2019 | 80.74 | 80.74 | 80.74 | 80.74 | 0 | -0.07(-0.08%) |
May 23, 2019 | 80.81 | 80.81 | 80.81 | 80.81 | 0 | +0.77(+0.96%) |
May 22, 2019 | 80.03 | 80.03 | 80.03 | 80.03 | 0 | +0.44(+0.56%) |
May 21, 2019 | 79.59 | 79.59 | 79.59 | 79.59 | 0 | -0.23(-0.29%) |
May 20, 2019 | 79.83 | 79.83 | 79.83 | 79.83 | 0 | -0.27(-0.34%) |
May 17, 2019 | 80.09 | 80.09 | 80.09 | 80.09 | 0 | +0.03(+0.04%) |
May 16, 2019 | 80.07 | 80.07 | 80.07 | 80.07 | 0 | -0.25(-0.31%) |
May 15, 2019 | 80.19 | 80.31 | 80.19 | 80.31 | 308 | +0.46(+0.57%) |
May 14, 2019 | 79.86 | 79.86 | 79.86 | 79.86 | 44 | -0.16(-0.20%) |