Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 72.64 | 72.64 | 71.12 | 71.24 | 475 | -1.00(-1.38%) |
Dec 30, 2019 | 70.76 | 72.68 | 70.76 | 72.24 | 1,488 | +1.17(+1.64%) |
Dec 27, 2019 | 70.44 | 71.20 | 70.44 | 71.07 | 1,925 | +0.71(+1.01%) |
Dec 26, 2019 | 70.20 | 70.54 | 70.00 | 70.37 | 3,484 | +0.17(+0.24%) |
Dec 24, 2019 | 70.60 | 70.68 | 70.20 | 70.20 | 2,250 | -0.24(-0.34%) |
Dec 23, 2019 | 70.08 | 70.52 | 70.08 | 70.44 | 3,416 | +0.12(+0.17%) |
Dec 20, 2019 | 70.04 | 70.32 | 69.81 | 70.32 | 1,550 | -0.01(-0.01%) |
Dec 19, 2019 | 71.08 | 71.08 | 70.33 | 70.33 | 757 | -0.83(-1.17%) |
Dec 18, 2019 | 70.96 | 71.16 | 70.64 | 71.16 | 1,606 | -0.07(-0.09%) |
Dec 17, 2019 | 70.75 | 71.28 | 70.75 | 71.23 | 2,151 | +0.63(+0.89%) |
Dec 16, 2019 | 70.80 | 70.80 | 70.20 | 70.60 | 2,724 | -0.68(-0.95%) |
Dec 13, 2019 | 72.00 | 73.20 | 71.28 | 71.28 | 4,350 | -1.72(-2.36%) |
Dec 12, 2019 | 74.68 | 74.68 | 72.76 | 73.00 | 3,059 | -1.48(-1.99%) |
Dec 11, 2019 | 75.16 | 75.36 | 74.08 | 74.48 | 1,876 | -0.88(-1.17%) |
Dec 10, 2019 | 75.32 | 75.64 | 74.56 | 75.36 | 3,222 | +0.34(+0.45%) |
Dec 09, 2019 | 74.04 | 75.02 | 74.04 | 75.02 | 1,431 | +1.06(+1.43%) |
Dec 06, 2019 | 74.56 | 74.64 | 73.72 | 73.96 | 5,050 | -1.60(-2.12%) |
Dec 05, 2019 | 75.40 | 75.84 | 75.28 | 75.56 | 2,901 | -0.20(-0.26%) |
Dec 04, 2019 | 75.92 | 75.92 | 75.56 | 75.76 | 1,742 | -0.80(-1.04%) |
Dec 03, 2019 | 77.04 | 77.72 | 76.56 | 76.56 | 6,273 | +0.88(+1.16%) |
Dec 02, 2019 | 73.92 | 75.80 | 73.92 | 75.68 | 7,359 | +1.96(+2.66%) |
Nov 29, 2019 | 73.80 | 73.96 | 73.56 | 73.72 | 1,375 | +0.56(+0.77%) |
Nov 27, 2019 | 73.00 | 73.16 | 72.80 | 73.16 | 3,425 | +0.10(+0.14%) |
Nov 26, 2019 | 73.48 | 73.48 | 73.04 | 73.06 | 3,045 | -0.86(-1.16%) |
Nov 25, 2019 | 74.52 | 74.52 | 73.76 | 73.92 | 2,346 | -1.40(-1.86%) |
Nov 22, 2019 | 75.52 | 75.56 | 75.13 | 75.32 | 1,925 | -0.44(-0.58%) |
Nov 21, 2019 | 75.40 | 75.92 | 75.21 | 75.76 | 7,183 | -0.44(-0.58%) |
Nov 20, 2019 | 75.00 | 75.60 | 74.00 | 76.20 | 2,689 | +2.04(+2.75%) |
Nov 19, 2019 | 73.80 | 74.24 | 73.32 | 74.16 | 8,463 | +0.36(+0.49%) |
Nov 18, 2019 | 73.96 | 74.24 | 73.44 | 73.80 | 23,709 | +0.24(+0.33%) |
Nov 15, 2019 | 73.95 | 73.96 | 73.36 | 73.56 | 11,800 | -0.96(-1.29%) |
Nov 14, 2019 | 74.88 | 75.40 | 74.52 | 74.52 | 12,468 | -0.40(-0.53%) |
Nov 13, 2019 | 74.76 | 75.08 | 74.52 | 74.92 | 1,906 | -0.04(-0.05%) |
Nov 12, 2019 | 74.68 | 75.00 | 74.44 | 74.96 | 2,453 | +0.05(+0.07%) |
Nov 11, 2019 | 75.68 | 76.00 | 74.84 | 74.91 | 1,049 | -0.27(-0.35%) |
Nov 08, 2019 | 75.72 | 75.94 | 75.08 | 75.17 | 3,700 | -0.63(-0.83%) |
Nov 07, 2019 | 75.48 | 76.00 | 75.16 | 75.80 | 7,817 | +0.04(+0.05%) |
Nov 06, 2019 | 75.84 | 76.20 | 75.48 | 75.76 | 2,906 | +0.56(+0.74%) |
Nov 05, 2019 | 74.48 | 75.24 | 74.44 | 75.20 | 1,876 | +0.63(+0.85%) |
Nov 04, 2019 | 74.16 | 74.64 | 74.16 | 74.57 | 2,175 | -0.23(-0.31%) |
Nov 01, 2019 | 75.24 | 75.24 | 74.40 | 74.80 | 1,775 | -1.24(-1.63%) |
Oct 31, 2019 | 75.40 | 76.32 | 75.32 | 76.04 | 2,136 | +0.52(+0.69%) |
Oct 30, 2019 | 76.20 | 76.36 | 75.40 | 75.52 | 2,180 | -0.48(-0.63%) |
Oct 29, 2019 | 76.16 | 76.44 | 75.56 | 76.00 | 3,917 | +0.48(+0.64%) |
Oct 28, 2019 | 76.00 | 76.00 | 75.28 | 75.52 | 4,166 | +0.08(+0.11%) |
Oct 25, 2019 | 76.36 | 77.12 | 75.32 | 75.44 | 3,500 | -0.83(-1.09%) |
Oct 24, 2019 | 76.44 | 76.96 | 76.20 | 76.27 | 1,938 | -0.33(-0.43%) |
Oct 23, 2019 | 76.72 | 77.04 | 76.52 | 76.60 | 4,001 | -0.32(-0.42%) |
Oct 22, 2019 | 76.00 | 76.92 | 75.60 | 76.92 | 6,395 | +0.48(+0.63%) |
Oct 21, 2019 | 77.08 | 77.08 | 76.36 | 76.44 | 5,704 | -1.04(-1.34%) |
Oct 18, 2019 | 76.48 | 77.52 | 76.48 | 77.48 | 2,900 | +0.64(+0.83%) |
Oct 17, 2019 | 76.76 | 77.84 | 76.40 | 76.84 | 1,404 | -0.52(-0.68%) |
Oct 16, 2019 | 77.88 | 77.88 | 77.32 | 77.36 | 855 | -0.12(-0.15%) |
Oct 15, 2019 | 77.12 | 77.60 | 76.72 | 77.48 | 3,735 | -0.72(-0.92%) |
Oct 14, 2019 | 80.12 | 80.12 | 78.00 | 78.20 | 5,103 | -0.44(-0.56%) |
Oct 11, 2019 | 79.88 | 79.88 | 77.82 | 78.64 | 61,225 | -2.22(-2.74%) |
Oct 10, 2019 | 82.12 | 82.24 | 80.76 | 80.86 | 106,328 | -1.26(-1.54%) |
Oct 09, 2019 | 82.40 | 82.92 | 81.40 | 82.12 | 1,951 | -1.08(-1.30%) |
Oct 08, 2019 | 81.20 | 83.20 | 81.04 | 83.20 | 50,522 | +3.64(+4.58%) |
Oct 07, 2019 | 80.48 | 80.88 | 79.32 | 79.56 | 13,189 | -0.16(-0.20%) |
Oct 04, 2019 | 80.96 | 81.16 | 79.72 | 79.72 | 3,850 | -1.92(-2.35%) |
Oct 03, 2019 | 82.80 | 84.36 | 81.64 | 81.64 | 3,841 | -0.96(-1.16%) |
Oct 02, 2019 | 81.40 | 82.80 | 81.40 | 82.60 | 3,773 | +2.12(+2.63%) |