Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 75.05 | 75.05 | 74.45 | 74.62 | 12,800 | -0.74(-0.98%) |
Jan 30, 2020 | 75.09 | 75.36 | 74.68 | 75.36 | 4,102 | -0.44(-0.58%) |
Jan 29, 2020 | 76.15 | 76.15 | 75.80 | 75.80 | 5,401 | +0.60(+0.80%) |
Jan 28, 2020 | 75.06 | 75.66 | 75.04 | 75.20 | 7,096 | +0.10(+0.13%) |
Jan 27, 2020 | 74.35 | 75.14 | 74.03 | 75.10 | 25,179 | -3.02(-3.87%) |
Jan 24, 2020 | 78.69 | 78.73 | 77.97 | 78.12 | 14,800 | -0.28(-0.36%) |
Jan 23, 2020 | 78.15 | 78.43 | 77.50 | 78.40 | 5,974 | -0.47(-0.60%) |
Jan 22, 2020 | 78.83 | 78.94 | 78.70 | 78.87 | 8,042 | +0.32(+0.41%) |
Jan 21, 2020 | 78.60 | 78.77 | 78.15 | 78.55 | 9,221 | -2.05(-2.54%) |
Jan 17, 2020 | 80.00 | 80.60 | 79.98 | 80.60 | 4,600 | +1.14(+1.43%) |
Jan 16, 2020 | 79.32 | 79.46 | 79.28 | 79.46 | 9,434 | +0.58(+0.74%) |
Jan 15, 2020 | 78.67 | 79.12 | 78.61 | 78.88 | 7,066 | +1.25(+1.61%) |
Jan 14, 2020 | 77.43 | 77.95 | 77.43 | 77.63 | 6,910 | +0.92(+1.21%) |
Jan 13, 2020 | 76.41 | 76.84 | 76.37 | 76.70 | 5,919 | +0.33(+0.44%) |
Jan 10, 2020 | 76.66 | 76.66 | 76.30 | 76.37 | 2,800 | +0.04(+0.05%) |
Jan 09, 2020 | 76.53 | 76.53 | 76.19 | 76.33 | 6,186 | +0.10(+0.14%) |
Jan 08, 2020 | 75.86 | 76.54 | 75.86 | 76.23 | 5,354 | +0.68(+0.90%) |
Jan 07, 2020 | 75.30 | 75.70 | 75.14 | 75.55 | 23,110 | +0.47(+0.62%) |
Jan 06, 2020 | 74.76 | 75.22 | 74.53 | 75.08 | 4,401 | -0.01(-0.01%) |
Jan 03, 2020 | 74.94 | 75.30 | 74.94 | 75.09 | 15,700 | -0.09(-0.13%) |
Jan 02, 2020 | 75.35 | 75.35 | 75.00 | 75.19 | 2,723 | -0.21(-0.28%) |
Dec 31, 2019 | 75.30 | 75.40 | 75.30 | 75.40 | 2,200 | +0.21(+0.28%) |
Dec 30, 2019 | 75.40 | 75.42 | 75.19 | 75.19 | 2,666 | -0.44(-0.58%) |
Dec 27, 2019 | 75.83 | 75.83 | 75.43 | 75.63 | 3,800 | -0.21(-0.28%) |
Dec 26, 2019 | 75.45 | 75.85 | 75.00 | 75.84 | 3,248 | +0.39(+0.52%) |
Dec 24, 2019 | 75.10 | 75.45 | 75.10 | 75.45 | 2,500 | +0.31(+0.41%) |
Dec 23, 2019 | 74.94 | 75.17 | 74.92 | 75.14 | 10,268 | +0.75(+1.01%) |
Dec 20, 2019 | 73.90 | 74.39 | 73.90 | 74.39 | 4,100 | +0.34(+0.46%) |
Dec 19, 2019 | 73.61 | 74.05 | 73.61 | 74.05 | 7,197 | -0.50(-0.67%) |
Dec 18, 2019 | 74.30 | 74.55 | 74.30 | 74.55 | 2,665 | -0.04(-0.05%) |
Dec 17, 2019 | 74.47 | 74.76 | 74.47 | 74.59 | 3,452 | +0.09(+0.12%) |
Dec 16, 2019 | 74.70 | 74.70 | 74.50 | 74.50 | 1,400 | +0.25(+0.34%) |
Dec 13, 2019 | 73.92 | 74.25 | 73.92 | 74.25 | 2,400 | +0.38(+0.51%) |
Dec 12, 2019 | 74.06 | 74.16 | 73.35 | 73.87 | 5,260 | +0.02(+0.03%) |
Dec 11, 2019 | 73.57 | 73.86 | 73.57 | 73.85 | 1,406 | -0.24(-0.32%) |
Dec 10, 2019 | 73.87 | 74.18 | 73.87 | 74.09 | 4,675 | +0.77(+1.05%) |
Dec 09, 2019 | 73.37 | 73.47 | 73.32 | 73.32 | 5,763 | -0.35(-0.48%) |
Dec 06, 2019 | 73.31 | 73.67 | 73.31 | 73.67 | 3,700 | +0.33(+0.45%) |
Dec 05, 2019 | 73.15 | 73.34 | 73.10 | 73.34 | 2,168 | +0.94(+1.30%) |
Dec 04, 2019 | 72.39 | 72.40 | 72.19 | 72.40 | 2,996 | +0.00(+0.00%) |
Dec 03, 2019 | 71.85 | 72.40 | 71.38 | 72.40 | 6,461 | -1.47(-1.99%) |
Dec 02, 2019 | 73.83 | 73.87 | 73.63 | 73.87 | 4,492 | -0.99(-1.32%) |
Nov 29, 2019 | 75.00 | 75.00 | 74.83 | 74.86 | 2,300 | +0.40(+0.54%) |
Nov 27, 2019 | 74.50 | 74.61 | 74.36 | 74.46 | 5,400 | +1.14(+1.56%) |
Nov 26, 2019 | 73.30 | 73.47 | 73.18 | 73.31 | 6,163 | +0.59(+0.82%) |
Nov 25, 2019 | 72.68 | 72.91 | 72.68 | 72.72 | 3,336 | +0.22(+0.30%) |
Nov 22, 2019 | 72.27 | 72.50 | 72.01 | 72.50 | 2,500 | +0.18(+0.25%) |
Nov 21, 2019 | 72.16 | 72.42 | 72.16 | 72.32 | 2,040 | -0.98(-1.34%) |
Nov 20, 2019 | 73.47 | 73.48 | 73.06 | 73.30 | 10,474 | -0.02(-0.03%) |
Nov 19, 2019 | 73.42 | 73.48 | 73.32 | 73.32 | 2,755 | +0.59(+0.81%) |
Nov 18, 2019 | 72.28 | 72.80 | 72.28 | 72.73 | 5,699 | +0.02(+0.03%) |
Nov 15, 2019 | 72.65 | 72.71 | 72.65 | 72.71 | 1,900 | +0.33(+0.46%) |
Nov 14, 2019 | 72.47 | 72.52 | 72.19 | 72.38 | 2,944 | +0.75(+1.05%) |
Nov 13, 2019 | 71.18 | 71.64 | 71.18 | 71.62 | 4,060 | +1.04(+1.47%) |
Nov 12, 2019 | 71.15 | 71.15 | 70.58 | 70.58 | 3,451 | -0.86(-1.20%) |
Nov 11, 2019 | 71.50 | 71.50 | 71.28 | 71.44 | 3,255 | +0.04(+0.06%) |
Nov 08, 2019 | 71.30 | 71.41 | 71.15 | 71.40 | 4,800 | +0.08(+0.11%) |
Nov 07, 2019 | 71.73 | 71.73 | 71.33 | 71.33 | 1,625 | -0.36(-0.51%) |
Nov 06, 2019 | 72.10 | 72.10 | 71.56 | 71.69 | 2,261 | -0.14(-0.19%) |
Nov 05, 2019 | 71.78 | 71.89 | 71.66 | 71.83 | 1,883 | -0.83(-1.14%) |
Nov 04, 2019 | 72.79 | 72.79 | 72.62 | 72.66 | 2,594 | -0.17(-0.24%) |