Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 77.05 | 78.55 | 72.64 | 73.49 | 3,332 | -4.01(-5.18%) |
Jan 30, 2020 | 80.00 | 80.00 | 76.25 | 77.50 | 1,607 | -2.50(-3.12%) |
Jan 29, 2020 | 81.25 | 87.50 | 77.50 | 80.00 | 2,969 | -2.50(-3.03%) |
Jan 28, 2020 | 91.25 | 91.25 | 81.25 | 82.50 | 4,133 | +4.59(+5.89%) |
Jan 27, 2020 | 80.69 | 81.30 | 77.50 | 77.91 | 2,356 | -3.55(-4.36%) |
Jan 24, 2020 | 83.94 | 85.55 | 81.28 | 81.46 | 1,153 | -2.89(-3.42%) |
Jan 23, 2020 | 90.00 | 90.62 | 80.85 | 84.35 | 4,621 | -4.40(-4.96%) |
Jan 22, 2020 | 92.50 | 93.75 | 86.25 | 88.75 | 2,878 | -2.21(-2.43%) |
Jan 21, 2020 | 88.75 | 95.36 | 87.50 | 90.96 | 4,140 | +3.68(+4.21%) |
Jan 17, 2020 | 86.42 | 88.75 | 80.00 | 87.29 | 4,408 | +2.29(+2.69%) |
Jan 16, 2020 | 87.50 | 90.00 | 81.25 | 85.00 | 3,849 | -1.36(-1.58%) |
Jan 15, 2020 | 88.75 | 91.25 | 82.35 | 86.36 | 3,639 | -3.03(-3.38%) |
Jan 14, 2020 | 88.28 | 91.25 | 83.75 | 89.39 | 4,038 | +1.89(+2.16%) |
Jan 13, 2020 | 90.00 | 95.00 | 84.12 | 87.50 | 2,984 | -5.00(-5.41%) |
Jan 10, 2020 | 96.25 | 97.71 | 90.28 | 92.50 | 1,225 | -0.55(-0.59%) |
Jan 09, 2020 | 90.78 | 97.50 | 90.62 | 93.05 | 2,628 | +3.05(+3.39%) |
Jan 08, 2020 | 102.50 | 102.50 | 86.25 | 90.00 | 6,406 | -10.96(-10.86%) |
Jan 07, 2020 | 102.17 | 106.25 | 100.00 | 100.96 | 995 | -1.03(-1.01%) |
Jan 06, 2020 | 99.46 | 106.25 | 96.25 | 101.99 | 2,281 | +3.03(+3.06%) |
Jan 03, 2020 | 100.88 | 102.50 | 97.53 | 98.96 | 1,709 | -1.04(-1.04%) |
Jan 02, 2020 | 106.79 | 107.50 | 99.41 | 100.00 | 2,344 | -6.96(-6.51%) |
Dec 31, 2019 | 106.25 | 110.00 | 103.38 | 106.96 | 3,443 | +3.66(+3.55%) |
Dec 30, 2019 | 100.00 | 107.50 | 97.51 | 103.30 | 2,752 | +3.94(+3.96%) |
Dec 27, 2019 | 100.00 | 102.50 | 97.50 | 99.36 | 3,263 | -3.14(-3.06%) |
Dec 26, 2019 | 103.75 | 108.75 | 97.50 | 102.50 | 2,050 | -1.69(-1.62%) |
Dec 24, 2019 | 102.50 | 111.25 | 93.76 | 104.19 | 2,952 | +0.44(+0.42%) |
Dec 23, 2019 | 91.25 | 105.00 | 90.00 | 103.75 | 4,188 | +11.25(+12.16%) |
Dec 20, 2019 | 93.75 | 97.50 | 90.00 | 92.50 | 3,847 | -2.50(-2.63%) |
Dec 19, 2019 | 91.25 | 96.25 | 90.00 | 95.00 | 809 | +1.69(+1.81%) |
Dec 18, 2019 | 93.10 | 94.62 | 88.76 | 93.31 | 1,283 | +4.56(+5.14%) |
Dec 17, 2019 | 88.75 | 90.00 | 87.50 | 88.75 | 1,202 | -0.20(-0.22%) |
Dec 16, 2019 | 92.76 | 94.00 | 88.75 | 88.95 | 2,828 | -5.05(-5.37%) |
Dec 13, 2019 | 96.25 | 98.50 | 91.64 | 94.00 | 1,965 | -0.31(-0.33%) |
Dec 12, 2019 | 95.45 | 100.00 | 91.06 | 94.31 | 4,496 | -0.84(-0.88%) |
Dec 11, 2019 | 92.33 | 97.50 | 84.03 | 95.15 | 5,482 | +4.18(+4.59%) |
Dec 10, 2019 | 101.25 | 101.25 | 86.45 | 90.97 | 6,509 | -10.03(-9.93%) |
Dec 09, 2019 | 108.47 | 108.75 | 93.75 | 101.00 | 3,675 | -6.91(-6.41%) |
Dec 06, 2019 | 102.50 | 108.33 | 97.12 | 107.91 | 4,248 | +5.41(+5.28%) |
Dec 05, 2019 | 106.25 | 106.25 | 100.14 | 102.50 | 1,985 | -2.50(-2.38%) |
Dec 04, 2019 | 112.50 | 112.50 | 101.25 | 105.00 | 4,563 | -8.06(-7.13%) |
Dec 03, 2019 | 109.01 | 116.11 | 107.51 | 113.06 | 1,119 | -1.64(-1.43%) |
Dec 02, 2019 | 113.75 | 121.60 | 106.25 | 114.70 | 3,514 | +0.91(+0.80%) |
Nov 29, 2019 | 118.12 | 125.00 | 112.62 | 113.79 | 2,244 | -3.27(-2.80%) |
Nov 27, 2019 | 132.50 | 132.50 | 114.75 | 117.06 | 5,322 | -4.59(-3.77%) |
Nov 26, 2019 | 137.50 | 140.00 | 111.25 | 121.65 | 9,840 | -7.10(-5.51%) |
Nov 25, 2019 | 102.50 | 142.50 | 102.50 | 128.75 | 9,893 | +27.49(+27.14%) |
Nov 22, 2019 | 113.03 | 113.75 | 90.26 | 101.26 | 3,044 | -8.66(-7.88%) |
Nov 21, 2019 | 111.25 | 116.25 | 108.28 | 109.92 | 2,420 | -0.08(-0.07%) |
Nov 20, 2019 | 102.50 | 112.50 | 100.00 | 110.00 | 3,714 | +8.05(+7.90%) |
Nov 19, 2019 | 82.95 | 114.08 | 82.62 | 101.95 | 7,790 | +19.34(+23.41%) |
Nov 18, 2019 | 89.58 | 91.00 | 80.00 | 82.61 | 5,423 | -6.16(-6.94%) |
Nov 15, 2019 | 93.75 | 93.76 | 87.50 | 88.78 | 4,801 | -1.91(-2.11%) |
Nov 14, 2019 | 91.25 | 103.75 | 71.25 | 90.69 | 24,502 | -45.56(-33.44%) |
Nov 13, 2019 | 130.00 | 137.50 | 130.00 | 136.25 | 2,932 | +2.50(+1.87%) |
Nov 12, 2019 | 148.75 | 148.75 | 127.50 | 133.75 | 6,202 | -3.75(-2.73%) |
Nov 11, 2019 | 141.25 | 143.75 | 132.50 | 137.50 | 6,133 | +1.25(+0.92%) |
Nov 08, 2019 | 143.75 | 147.50 | 135.00 | 136.25 | 5,126 | -6.25(-4.39%) |
Nov 07, 2019 | 146.25 | 153.75 | 142.50 | 142.50 | 5,942 | -1.25(-0.87%) |
Nov 06, 2019 | 147.50 | 148.75 | 142.50 | 143.75 | 4,110 | -5.00(-3.36%) |
Nov 05, 2019 | 153.75 | 153.75 | 145.00 | 148.75 | 4,604 | -2.50(-1.65%) |
Nov 04, 2019 | 146.25 | 160.00 | 145.00 | 151.25 | 4,541 | +5.00(+3.42%) |