Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 67.05 | 74.07 | 67.05 | 72.08 | 1,482 | +2.10(+3.00%) |
Dec 30, 2019 | 67.89 | 69.98 | 66.69 | 69.98 | 1,123 | +2.07(+3.05%) |
Dec 27, 2019 | 69.98 | 71.83 | 67.73 | 67.91 | 730 | -0.58(-0.85%) |
Dec 26, 2019 | 66.02 | 69.98 | 65.77 | 68.49 | 752 | +2.31(+3.49%) |
Dec 24, 2019 | 66.02 | 68.66 | 64.70 | 66.18 | 498 | +0.16(+0.24%) |
Dec 23, 2019 | 66.02 | 66.02 | 64.70 | 66.02 | 354 | +0.26(+0.40%) |
Dec 20, 2019 | 66.90 | 68.66 | 64.70 | 65.75 | 382 | -0.26(-0.40%) |
Dec 19, 2019 | 66.02 | 66.02 | 64.72 | 66.02 | 819 | -1.29(-1.92%) |
Dec 18, 2019 | 66.68 | 67.32 | 64.20 | 67.31 | 1,007 | +0.79(+1.19%) |
Dec 17, 2019 | 67.76 | 68.65 | 64.70 | 66.52 | 790 | +0.71(+1.08%) |
Dec 16, 2019 | 64.70 | 68.59 | 64.70 | 65.81 | 402 | +1.11(+1.71%) |
Dec 13, 2019 | 67.79 | 69.90 | 63.68 | 64.70 | 409 | -2.63(-3.90%) |
Dec 12, 2019 | 64.70 | 69.98 | 63.38 | 67.32 | 1,624 | +1.35(+2.04%) |
Dec 11, 2019 | 66.04 | 66.04 | 64.70 | 65.98 | 508 | -1.23(-1.83%) |
Dec 10, 2019 | 71.30 | 71.30 | 66.03 | 67.21 | 442 | -0.79(-1.17%) |
Dec 09, 2019 | 69.98 | 69.98 | 67.34 | 68.00 | 619 | -0.48(-0.69%) |
Dec 06, 2019 | 68.00 | 69.98 | 67.34 | 68.47 | 955 | -0.18(-0.27%) |
Dec 05, 2019 | 69.98 | 73.46 | 68.01 | 68.66 | 441 | -1.37(-1.96%) |
Dec 04, 2019 | 73.94 | 76.57 | 68.90 | 70.03 | 2,964 | -3.55(-4.83%) |
Dec 03, 2019 | 73.02 | 73.94 | 67.68 | 73.58 | 434 | -0.49(-0.66%) |
Dec 02, 2019 | 72.36 | 76.51 | 69.03 | 74.07 | 2,236 | +2.14(+2.97%) |
Nov 29, 2019 | 71.29 | 73.91 | 68.35 | 71.93 | 787 | +1.95(+2.79%) |
Nov 27, 2019 | 68.66 | 70.30 | 65.91 | 69.98 | 1,382 | +4.07(+6.17%) |
Nov 26, 2019 | 67.34 | 67.34 | 62.04 | 65.91 | 3,469 | +3.82(+6.14%) |
Nov 25, 2019 | 63.38 | 63.38 | 62.03 | 62.10 | 982 | +0.04(+0.06%) |
Nov 22, 2019 | 62.06 | 63.38 | 60.10 | 62.06 | 1,274 | +0.00(+0.00%) |
Nov 21, 2019 | 63.38 | 64.04 | 59.42 | 62.06 | 1,905 | +1.33(+2.20%) |
Nov 20, 2019 | 64.45 | 64.70 | 59.65 | 60.72 | 2,550 | -2.32(-3.69%) |
Nov 19, 2019 | 65.94 | 66.00 | 62.72 | 63.05 | 1,758 | -1.65(-2.55%) |
Nov 18, 2019 | 67.34 | 67.34 | 63.59 | 64.70 | 2,522 | -2.65(-3.94%) |
Nov 15, 2019 | 67.11 | 72.61 | 64.83 | 67.35 | 6,274 | +2.65(+4.10%) |
Nov 14, 2019 | 66.02 | 66.02 | 63.38 | 64.70 | 2,538 | -1.29(-1.96%) |
Nov 13, 2019 | 66.02 | 67.19 | 63.47 | 65.99 | 1,972 | +1.94(+3.03%) |
Nov 12, 2019 | 66.02 | 66.02 | 62.72 | 64.05 | 3,798 | -1.29(-1.98%) |
Nov 11, 2019 | 70.86 | 71.04 | 64.75 | 65.34 | 2,500 | -5.69(-8.01%) |
Nov 08, 2019 | 66.02 | 72.62 | 63.42 | 71.04 | 3,400 | +5.02(+7.60%) |
Nov 07, 2019 | 73.94 | 73.94 | 63.38 | 66.02 | 8,628 | -7.94(-10.73%) |
Nov 06, 2019 | 79.22 | 81.85 | 67.36 | 73.95 | 7,798 | -7.91(-9.66%) |
Nov 05, 2019 | 97.71 | 101.67 | 80.54 | 81.86 | 20,339 | -27.73(-25.30%) |
Nov 04, 2019 | 101.67 | 118.57 | 101.53 | 109.59 | 27,175 | +11.90(+12.18%) |
Nov 01, 2019 | 95.07 | 99.03 | 91.10 | 97.69 | 4,208 | +3.95(+4.21%) |
Oct 31, 2019 | 99.03 | 101.67 | 89.78 | 93.75 | 5,482 | -3.35(-3.45%) |
Oct 30, 2019 | 101.32 | 101.32 | 93.75 | 97.10 | 3,646 | -3.25(-3.24%) |
Oct 29, 2019 | 97.71 | 101.67 | 92.42 | 100.35 | 10,656 | +4.12(+4.28%) |
Oct 28, 2019 | 83.14 | 96.39 | 81.86 | 96.23 | 12,353 | +13.08(+15.74%) |
Oct 25, 2019 | 80.54 | 89.77 | 80.24 | 83.14 | 3,541 | +2.60(+3.23%) |
Oct 24, 2019 | 81.86 | 81.86 | 76.66 | 80.54 | 2,962 | +0.00(+0.00%) |
Oct 23, 2019 | 76.58 | 81.86 | 72.62 | 80.54 | 7,383 | +3.96(+5.17%) |
Oct 22, 2019 | 80.54 | 80.54 | 73.94 | 76.58 | 4,362 | -3.96(-4.92%) |
Oct 21, 2019 | 84.50 | 84.50 | 79.22 | 80.54 | 2,258 | -1.32(-1.61%) |
Oct 18, 2019 | 84.50 | 84.50 | 79.22 | 81.86 | 2,492 | -3.29(-3.86%) |
Oct 17, 2019 | 81.86 | 85.15 | 77.90 | 85.15 | 6,074 | +4.61(+5.72%) |
Oct 16, 2019 | 79.22 | 81.86 | 75.26 | 80.54 | 4,390 | +1.32(+1.67%) |
Oct 15, 2019 | 91.10 | 91.10 | 75.26 | 79.22 | 14,286 | -7.94(-9.10%) |
Oct 14, 2019 | 72.62 | 89.12 | 72.12 | 87.16 | 24,727 | +15.18(+21.10%) |
Oct 11, 2019 | 70.39 | 72.62 | 69.99 | 71.97 | 2,778 | +1.33(+1.89%) |
Oct 10, 2019 | 72.03 | 72.75 | 68.82 | 70.64 | 3,251 | -1.33(-1.85%) |
Oct 09, 2019 | 69.79 | 72.69 | 68.66 | 71.97 | 3,230 | +2.79(+4.03%) |
Oct 08, 2019 | 68.00 | 71.96 | 65.37 | 69.19 | 5,257 | +1.19(+1.75%) |
Oct 07, 2019 | 68.00 | 69.98 | 64.70 | 68.00 | 2,536 | +1.06(+1.58%) |
Oct 04, 2019 | 62.06 | 68.00 | 60.74 | 66.94 | 3,766 | +4.89(+7.87%) |
Oct 03, 2019 | 66.02 | 66.02 | 59.42 | 62.06 | 822 | -0.92(-1.47%) |
Oct 02, 2019 | 66.02 | 66.02 | 62.06 | 62.98 | 1,331 | -2.88(-4.37%) |