Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 81.47 | 81.47 | 79.53 | 80.42 | 1,206 | -1.22(-1.49%) |
Jan 30, 2020 | 80.20 | 82.33 | 80.00 | 81.64 | 1,745 | +0.70(+0.86%) |
Jan 29, 2020 | 82.67 | 82.67 | 80.94 | 80.94 | 536 | -0.84(-1.03%) |
Jan 28, 2020 | 82.46 | 82.46 | 81.42 | 81.78 | 1,562 | +1.08(+1.34%) |
Jan 27, 2020 | 81.20 | 81.77 | 80.70 | 80.70 | 1,385 | -1.10(-1.34%) |
Jan 24, 2020 | 81.97 | 81.97 | 80.80 | 81.80 | 1,050 | +0.30(+0.37%) |
Jan 23, 2020 | 82.32 | 82.54 | 81.50 | 81.50 | 727 | -1.10(-1.33%) |
Jan 22, 2020 | 83.78 | 83.78 | 82.30 | 82.60 | 756 | +0.15(+0.18%) |
Jan 21, 2020 | 84.64 | 84.64 | 82.45 | 82.45 | 4,365 | -2.01(-2.38%) |
Jan 20, 2020 | 87.47 | 87.47 | 84.46 | 84.46 | 1,213 | -1.14(-1.33%) |
Jan 17, 2020 | 86.01 | 86.44 | 85.28 | 85.60 | 2,013 | -1.17(-1.35%) |
Jan 16, 2020 | 85.77 | 87.23 | 85.77 | 86.77 | 1,488 | +2.00(+2.36%) |
Jan 15, 2020 | 85.55 | 85.56 | 84.10 | 84.77 | 1,076 | +0.44(+0.52%) |
Jan 14, 2020 | 83.91 | 84.33 | 83.22 | 84.33 | 1,023 | +0.46(+0.55%) |
Jan 13, 2020 | 82.89 | 83.87 | 82.89 | 83.87 | 593 | +0.85(+1.02%) |
Jan 10, 2020 | 83.10 | 83.78 | 82.74 | 83.02 | 800 | -0.73(-0.87%) |
Jan 09, 2020 | 81.98 | 84.00 | 81.98 | 83.75 | 960 | +2.02(+2.47%) |
Jan 08, 2020 | 80.25 | 82.73 | 80.24 | 81.73 | 3,111 | +1.25(+1.55%) |
Jan 07, 2020 | 80.00 | 80.81 | 79.94 | 80.48 | 2,270 | +1.10(+1.39%) |
Jan 06, 2020 | 80.65 | 80.65 | 79.05 | 79.38 | 2,701 | -0.34(-0.43%) |
Jan 03, 2020 | 79.27 | 79.98 | 79.27 | 79.72 | 1,923 | -0.25(-0.31%) |
Jan 02, 2020 | 81.21 | 81.21 | 78.42 | 79.97 | 1,035 | -1.86(-2.27%) |
Dec 31, 2019 | 81.83 | 81.83 | 81.83 | 0 | +1.95(+2.44%) | |
Dec 30, 2019 | 81.22 | 81.22 | 79.62 | 79.88 | 2,459 | -0.85(-1.05%) |
Dec 27, 2019 | 81.50 | 82.20 | 80.62 | 80.73 | 4,462 | +1.11(+1.39%) |
Dec 24, 2019 | 79.62 | 79.62 | 79.62 | 0 | +0.88(+1.12%) | |
Dec 23, 2019 | 78.81 | 78.95 | 78.04 | 78.74 | 975 | -0.38(-0.48%) |
Dec 20, 2019 | 77.80 | 79.12 | 77.80 | 79.12 | 403 | +0.48(+0.61%) |
Dec 19, 2019 | 78.28 | 78.64 | 77.57 | 78.64 | 800 | -0.18(-0.23%) |
Dec 18, 2019 | 77.70 | 78.82 | 77.70 | 78.82 | 1,065 | -0.42(-0.53%) |
Dec 17, 2019 | 77.85 | 79.24 | 77.83 | 79.24 | 1,195 | +1.60(+2.06%) |
Dec 16, 2019 | 79.15 | 79.96 | 77.64 | 77.64 | 947 | -0.81(-1.03%) |
Dec 13, 2019 | 79.60 | 81.35 | 78.45 | 78.45 | 1,750 | -0.45(-0.57%) |
Dec 12, 2019 | 79.00 | 80.00 | 78.90 | 78.90 | 2,940 | -0.25(-0.32%) |
Dec 11, 2019 | 79.44 | 80.00 | 78.99 | 79.15 | 1,300 | +0.19(+0.24%) |
Dec 10, 2019 | 79.73 | 79.73 | 76.74 | 78.96 | 4,900 | +1.55(+2.00%) |
Dec 09, 2019 | 77.00 | 77.41 | 75.44 | 77.41 | 5,648 | +0.16(+0.21%) |
Dec 06, 2019 | 75.68 | 79.00 | 75.68 | 77.25 | 1,826 | +0.25(+0.32%) |
Dec 05, 2019 | 75.91 | 77.00 | 75.78 | 77.00 | 4,213 | +1.79(+2.38%) |
Dec 04, 2019 | 76.24 | 76.25 | 75.21 | 75.21 | 2,800 | -0.91(-1.20%) |
Dec 03, 2019 | 74.97 | 76.12 | 73.40 | 76.12 | 1,765 | +1.22(+1.63%) |
Dec 02, 2019 | 75.17 | 76.52 | 73.36 | 74.90 | 1,655 | -1.88(-2.45%) |
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%) |