Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 76.44 | 76.79 | 76.44 | 76.78 | 300 | +1.01(+1.33%) |
Nov 28, 2019 | 75.77 | 75.77 | 75.77 | 75.77 | 200 | +0.00(+0.00%) |
Nov 27, 2019 | 75.77 | 75.77 | 75.77 | 75.77 | 100 | +0.90(+1.20%) |
Nov 26, 2019 | 72.11 | 75.70 | 72.11 | 74.87 | 1,225 | +1.31(+1.78%) |
Nov 25, 2019 | 72.95 | 74.63 | 72.84 | 73.56 | 1,240 | +0.82(+1.13%) |
Nov 22, 2019 | 68.46 | 73.25 | 68.46 | 72.74 | 1,500 | +2.18(+3.09%) |
Nov 21, 2019 | 70.36 | 71.30 | 70.36 | 70.56 | 1,190 | -0.97(-1.36%) |
Nov 20, 2019 | 73.14 | 73.82 | 71.51 | 71.53 | 2,280 | -2.47(-3.34%) |
Nov 19, 2019 | 75.30 | 75.30 | 74.00 | 74.00 | 1,900 | -0.36(-0.48%) |
Nov 18, 2019 | 74.76 | 74.76 | 74.36 | 74.36 | 400 | -1.10(-1.46%) |
Nov 15, 2019 | 76.00 | 76.00 | 75.03 | 75.46 | 2,160 | -0.90(-1.18%) |
Nov 14, 2019 | 79.35 | 79.35 | 76.36 | 76.36 | 1,450 | -2.29(-2.91%) |
Nov 13, 2019 | 81.76 | 82.16 | 78.61 | 78.65 | 3,989 | -3.80(-4.61%) |
Nov 12, 2019 | 79.98 | 82.45 | 79.98 | 82.45 | 3,843 | +3.43(+4.34%) |
Nov 11, 2019 | 79.99 | 80.00 | 78.15 | 79.02 | 2,350 | +0.71(+0.91%) |
Nov 08, 2019 | 79.28 | 80.00 | 78.31 | 78.31 | 2,301 | +0.11(+0.14%) |
Nov 07, 2019 | 72.50 | 79.20 | 72.50 | 78.20 | 6,673 | +6.39(+8.90%) |
Nov 06, 2019 | 73.00 | 74.75 | 71.81 | 71.81 | 2,178 | -1.25(-1.71%) |
Nov 05, 2019 | 73.22 | 73.22 | 73.06 | 73.06 | 1,000 | +0.53(+0.73%) |
Nov 04, 2019 | 73.28 | 74.00 | 72.52 | 72.53 | 2,051 | -0.97(-1.32%) |
Nov 01, 2019 | 73.51 | 74.20 | 73.30 | 73.50 | 1,300 | +0.69(+0.95%) |
Oct 31, 2019 | 73.17 | 75.25 | 72.72 | 72.81 | 2,012 | -2.20(-2.93%) |
Oct 30, 2019 | 74.62 | 75.53 | 73.99 | 75.01 | 1,632 | +0.39(+0.52%) |
Oct 29, 2019 | 74.32 | 75.01 | 74.32 | 74.62 | 411 | -0.59(-0.78%) |
Oct 28, 2019 | 75.25 | 75.50 | 74.05 | 75.21 | 1,610 | -0.74(-0.97%) |
Oct 25, 2019 | 75.50 | 76.59 | 75.50 | 75.95 | 2,840 | +2.30(+3.12%) |
Oct 24, 2019 | 74.14 | 74.35 | 73.65 | 73.65 | 3,010 | -0.66(-0.89%) |
Oct 23, 2019 | 74.34 | 75.70 | 73.65 | 74.31 | 2,793 | +0.40(+0.54%) |
Oct 22, 2019 | 74.75 | 74.75 | 73.91 | 73.91 | 515 | -0.36(-0.48%) |
Oct 21, 2019 | 72.74 | 74.69 | 72.15 | 74.27 | 1,682 | +3.27(+4.61%) |
Oct 18, 2019 | 72.08 | 72.30 | 71.00 | 71.00 | 3,184 | -1.70(-2.34%) |
Oct 17, 2019 | 72.16 | 72.70 | 72.11 | 72.70 | 590 | +1.24(+1.74%) |
Oct 16, 2019 | 71.99 | 71.99 | 71.46 | 71.46 | 330 | -0.87(-1.20%) |
Oct 15, 2019 | 72.31 | 73.05 | 72.24 | 72.33 | 1,155 | +0.71(+0.99%) |
Oct 11, 2019 | 71.62 | 71.62 | 71.62 | 0 | +1.54(+2.20%) | |
Oct 10, 2019 | 69.77 | 70.85 | 69.00 | 70.08 | 2,671 | +1.06(+1.54%) |
Oct 09, 2019 | 68.39 | 69.02 | 68.39 | 69.02 | 320 | +1.10(+1.62%) |
Oct 08, 2019 | 69.02 | 69.02 | 67.60 | 67.92 | 1,550 | -0.41(-0.60%) |
Oct 07, 2019 | 71.23 | 71.23 | 68.00 | 68.33 | 4,329 | -2.18(-3.09%) |
Oct 04, 2019 | 70.58 | 71.20 | 69.92 | 70.51 | 4,525 | +0.61(+0.87%) |
Oct 03, 2019 | 69.86 | 70.56 | 69.20 | 69.90 | 1,518 | -0.04(-0.06%) |
Oct 02, 2019 | 68.99 | 70.10 | 67.40 | 69.94 | 3,005 | +2.37(+3.51%) |
Oct 01, 2019 | 72.72 | 72.72 | 67.57 | 67.57 | 2,017 | -4.00(-5.59%) |
Sep 30, 2019 | 71.95 | 72.13 | 71.43 | 71.57 | 3,702 | +0.74(+1.04%) |
Sep 27, 2019 | 72.34 | 72.34 | 70.83 | 70.83 | 819 | -1.23(-1.71%) |
Sep 26, 2019 | 73.38 | 73.38 | 71.08 | 72.06 | 1,400 | +0.50(+0.70%) |
Sep 25, 2019 | 69.53 | 71.56 | 69.22 | 71.56 | 4,651 | +0.94(+1.33%) |
Sep 24, 2019 | 71.22 | 71.22 | 70.00 | 70.62 | 786 | -0.68(-0.95%) |
Sep 23, 2019 | 72.09 | 72.50 | 71.30 | 71.30 | 1,005 | -1.64(-2.25%) |
Sep 20, 2019 | 74.53 | 74.53 | 72.94 | 72.94 | 810 | -0.35(-0.48%) |
Sep 19, 2019 | 70.00 | 73.63 | 70.00 | 73.29 | 1,650 | +1.71(+2.39%) |
Sep 18, 2019 | 72.14 | 72.85 | 71.58 | 71.58 | 2,125 | -1.86(-2.53%) |
Sep 17, 2019 | 70.01 | 73.46 | 70.01 | 73.44 | 2,678 | +0.68(+0.93%) |
Sep 16, 2019 | 76.21 | 77.65 | 72.76 | 72.76 | 6,353 | -4.55(-5.89%) |
Sep 13, 2019 | 78.96 | 79.38 | 77.31 | 77.31 | 2,187 | -0.61(-0.78%) |
Sep 12, 2019 | 77.60 | 79.00 | 77.32 | 77.92 | 4,343 | +0.59(+0.76%) |
Sep 11, 2019 | 73.45 | 77.43 | 73.45 | 77.33 | 2,592 | +3.95(+5.38%) |
Sep 10, 2019 | 70.51 | 74.08 | 70.50 | 73.38 | 2,376 | +1.91(+2.67%) |
Sep 09, 2019 | 71.57 | 71.80 | 70.66 | 71.47 | 2,352 | +0.06(+0.08%) |
Sep 06, 2019 | 69.29 | 72.02 | 68.70 | 71.41 | 2,996 | +1.91(+2.75%) |
Sep 05, 2019 | 67.12 | 69.52 | 67.12 | 69.50 | 3,434 | +2.68(+4.01%) |
Sep 04, 2019 | 63.09 | 67.25 | 63.09 | 66.82 | 2,460 | +1.77(+2.72%) |