Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 75.39 | 75.70 | 75.39 | 75.70 | 300 | +0.61(+0.81%) |
Dec 30, 2019 | 75.15 | 75.32 | 75.09 | 75.09 | 10,388 | -0.49(-0.65%) |
Dec 27, 2019 | 75.69 | 75.69 | 75.50 | 75.59 | 1,000 | -0.03(-0.04%) |
Dec 26, 2019 | 75.81 | 75.81 | 75.62 | 75.62 | 2,013 | +0.21(+0.28%) |
Dec 24, 2019 | 75.61 | 75.64 | 75.37 | 75.41 | 9,000 | -0.24(-0.32%) |
Dec 23, 2019 | 76.04 | 76.04 | 75.65 | 75.65 | 849 | -0.42(-0.56%) |
Dec 20, 2019 | 76.00 | 76.07 | 76.00 | 76.07 | 200 | +1.05(+1.40%) |
Dec 19, 2019 | 74.65 | 75.17 | 74.65 | 75.02 | 1,313 | -0.01(-0.01%) |
Dec 18, 2019 | 74.83 | 75.03 | 74.67 | 75.03 | 4,044 | +0.30(+0.40%) |
Dec 17, 2019 | 74.75 | 74.75 | 74.66 | 74.73 | 1,498 | +0.49(+0.66%) |
Dec 16, 2019 | 73.01 | 74.34 | 73.01 | 74.24 | 3,561 | +1.03(+1.40%) |
Dec 13, 2019 | 73.69 | 73.84 | 73.00 | 73.21 | 7,500 | -0.37(-0.50%) |
Dec 12, 2019 | 73.61 | 73.61 | 72.99 | 73.58 | 1,093 | +0.87(+1.20%) |
Dec 11, 2019 | 72.34 | 72.71 | 72.34 | 72.71 | 2,021 | +0.33(+0.46%) |
Dec 10, 2019 | 72.38 | 72.70 | 72.06 | 72.38 | 1,031 | -0.21(-0.29%) |
Dec 09, 2019 | 72.26 | 72.64 | 72.26 | 72.59 | 634 | -0.26(-0.36%) |
Dec 06, 2019 | 72.85 | 72.85 | 72.85 | 72.85 | 100 | +1.18(+1.64%) |
Dec 05, 2019 | 71.72 | 71.72 | 71.30 | 71.67 | 1,580 | +0.07(+0.09%) |
Dec 04, 2019 | 71.88 | 71.88 | 71.61 | 71.61 | 425 | +0.80(+1.13%) |
Dec 03, 2019 | 71.84 | 71.84 | 70.40 | 70.81 | 5,158 | -1.13(-1.57%) |
Dec 02, 2019 | 72.49 | 72.50 | 71.94 | 71.94 | 812 | -0.71(-0.98%) |
Nov 29, 2019 | 72.71 | 72.85 | 72.64 | 72.65 | 900 | -0.64(-0.88%) |
Nov 27, 2019 | 72.88 | 73.29 | 72.88 | 73.29 | 1,600 | +0.65(+0.90%) |
Nov 26, 2019 | 72.64 | 72.64 | 72.64 | 72.64 | 302 | -0.06(-0.08%) |
Nov 25, 2019 | 72.63 | 72.83 | 72.63 | 72.70 | 9,020 | +0.56(+0.77%) |
Nov 22, 2019 | 72.14 | 72.14 | 72.14 | 72.14 | 200 | +0.58(+0.80%) |
Nov 21, 2019 | 71.79 | 71.79 | 71.38 | 71.57 | 2,310 | -0.12(-0.16%) |
Nov 20, 2019 | 71.37 | 71.68 | 71.37 | 71.68 | 318 | -0.16(-0.22%) |
Nov 19, 2019 | 73.11 | 73.11 | 71.67 | 71.84 | 3,551 | -1.04(-1.43%) |
Nov 18, 2019 | 72.84 | 72.93 | 72.84 | 72.88 | 678 | -0.09(-0.12%) |
Nov 15, 2019 | 72.52 | 72.98 | 72.52 | 72.97 | 800 | +0.62(+0.86%) |
Nov 14, 2019 | 72.34 | 72.34 | 72.34 | 72.34 | 196 | -0.05(-0.07%) |
Nov 13, 2019 | 72.61 | 72.64 | 72.39 | 72.39 | 733 | -0.16(-0.23%) |
Nov 12, 2019 | 72.61 | 72.85 | 72.23 | 72.56 | 3,853 | -0.06(-0.09%) |
Nov 11, 2019 | 72.71 | 72.71 | 72.52 | 72.62 | 3,461 | -0.57(-0.78%) |
Nov 08, 2019 | 72.87 | 73.19 | 72.25 | 73.19 | 2,200 | -0.05(-0.07%) |
Nov 07, 2019 | 73.42 | 73.49 | 73.24 | 73.24 | 1,505 | +0.23(+0.32%) |
Nov 06, 2019 | 73.25 | 73.25 | 72.64 | 73.01 | 2,778 | -0.43(-0.59%) |
Nov 05, 2019 | 73.92 | 73.92 | 73.37 | 73.44 | 771 | +0.12(+0.17%) |
Nov 04, 2019 | 72.43 | 73.32 | 72.43 | 73.32 | 3,874 | +0.99(+1.37%) |
Nov 01, 2019 | 72.17 | 72.42 | 72.17 | 72.33 | 3,400 | +1.72(+2.44%) |
Oct 31, 2019 | 71.08 | 71.08 | 70.33 | 70.60 | 1,942 | -1.17(-1.63%) |
Oct 30, 2019 | 72.50 | 72.50 | 71.26 | 71.77 | 2,087 | -0.33(-0.46%) |
Oct 29, 2019 | 71.89 | 72.16 | 71.89 | 72.10 | 2,103 | +0.21(+0.29%) |
Oct 28, 2019 | 72.50 | 72.50 | 71.87 | 71.89 | 2,212 | +0.05(+0.07%) |
Oct 25, 2019 | 71.51 | 71.84 | 71.41 | 71.84 | 3,800 | +0.32(+0.45%) |
Oct 24, 2019 | 71.29 | 71.51 | 71.23 | 71.51 | 1,335 | -0.37(-0.51%) |
Oct 23, 2019 | 71.66 | 71.88 | 71.42 | 71.88 | 2,118 | +0.45(+0.63%) |
Oct 22, 2019 | 70.52 | 71.82 | 70.52 | 71.43 | 2,584 | +0.60(+0.85%) |
Oct 21, 2019 | 70.69 | 70.99 | 70.69 | 70.83 | 4,549 | +0.68(+0.97%) |
Oct 18, 2019 | 69.50 | 70.15 | 69.50 | 70.15 | 5,600 | +0.68(+0.98%) |
Oct 17, 2019 | 69.71 | 69.71 | 69.12 | 69.46 | 2,859 | +0.21(+0.30%) |
Oct 16, 2019 | 69.67 | 69.67 | 69.22 | 69.26 | 1,281 | -0.17(-0.24%) |
Oct 15, 2019 | 69.43 | 69.43 | 69.43 | 69.43 | 187 | +0.81(+1.17%) |
Oct 14, 2019 | 69.33 | 69.33 | 68.62 | 68.62 | 542 | -0.67(-0.97%) |
Oct 11, 2019 | 69.54 | 70.04 | 69.29 | 69.29 | 3,600 | +1.60(+2.37%) |
Oct 10, 2019 | 67.61 | 67.70 | 67.61 | 67.69 | 502 | +0.49(+0.73%) |
Oct 09, 2019 | 66.69 | 67.52 | 66.69 | 67.20 | 1,424 | +1.16(+1.76%) |
Oct 08, 2019 | 66.57 | 66.90 | 66.00 | 66.03 | 17,801 | -2.49(-3.63%) |
Oct 07, 2019 | 68.91 | 69.06 | 68.52 | 68.52 | 2,021 | -0.53(-0.77%) |
Oct 04, 2019 | 68.13 | 69.05 | 68.10 | 69.05 | 1,600 | +1.84(+2.73%) |
Oct 03, 2019 | 65.32 | 67.21 | 65.32 | 67.21 | 1,099 | +0.51(+0.77%) |
Oct 02, 2019 | 67.55 | 67.71 | 66.36 | 66.70 | 5,290 | -2.75(-3.96%) |