Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 87.53 | 87.60 | 87.34 | 87.43 | 37,400 | +0.12(+0.14%) |
Dec 30, 2019 | 87.21 | 87.32 | 87.12 | 87.31 | 104,533 | +0.42(+0.48%) |
Dec 27, 2019 | 86.64 | 86.89 | 86.64 | 86.89 | 84,000 | +0.21(+0.24%) |
Dec 26, 2019 | 86.67 | 86.70 | 86.63 | 86.68 | 47,645 | -0.17(-0.20%) |
Dec 24, 2019 | 86.90 | 86.90 | 86.82 | 86.85 | 59,800 | -0.03(-0.03%) |
Dec 23, 2019 | 86.85 | 86.90 | 86.84 | 86.88 | 28,133 | +0.10(+0.12%) |
Dec 20, 2019 | 86.90 | 86.90 | 86.75 | 86.78 | 30,500 | -0.17(-0.20%) |
Dec 19, 2019 | 86.88 | 87.03 | 86.88 | 86.95 | 32,474 | +0.22(+0.25%) |
Dec 18, 2019 | 86.76 | 86.78 | 86.69 | 86.73 | 63,860 | -0.05(-0.06%) |
Dec 17, 2019 | 86.68 | 86.82 | 86.68 | 86.78 | 34,545 | +0.02(+0.02%) |
Dec 16, 2019 | 86.81 | 86.83 | 86.64 | 86.76 | 57,104 | -0.15(-0.17%) |
Dec 13, 2019 | 86.92 | 87.01 | 86.71 | 86.91 | 46,600 | -0.02(-0.02%) |
Dec 12, 2019 | 87.46 | 87.46 | 86.81 | 86.93 | 240,730 | -0.60(-0.69%) |
Dec 11, 2019 | 87.40 | 87.56 | 87.39 | 87.53 | 64,848 | +0.16(+0.18%) |
Dec 10, 2019 | 87.47 | 87.49 | 87.35 | 87.37 | 17,198 | -0.12(-0.14%) |
Dec 09, 2019 | 87.56 | 87.59 | 87.45 | 87.49 | 26,869 | -0.02(-0.02%) |
Dec 06, 2019 | 87.30 | 87.54 | 87.30 | 87.51 | 30,300 | +0.16(+0.18%) |
Dec 05, 2019 | 87.23 | 87.47 | 87.23 | 87.35 | 55,787 | +0.09(+0.10%) |
Dec 04, 2019 | 87.44 | 87.44 | 87.22 | 87.26 | 40,812 | -0.22(-0.25%) |
Dec 03, 2019 | 87.45 | 87.58 | 87.42 | 87.48 | 64,292 | +0.23(+0.26%) |
Dec 02, 2019 | 86.74 | 87.25 | 86.73 | 87.25 | 67,962 | +0.40(+0.46%) |
Nov 29, 2019 | 86.72 | 86.86 | 86.70 | 86.85 | 21,100 | +0.06(+0.07%) |
Nov 27, 2019 | 86.95 | 87.01 | 86.71 | 86.79 | 85,500 | -0.36(-0.41%) |
Nov 26, 2019 | 87.14 | 87.19 | 87.08 | 87.15 | 70,850 | -0.08(-0.09%) |
Nov 25, 2019 | 87.26 | 87.33 | 87.20 | 87.23 | 85,774 | -0.28(-0.32%) |
Nov 22, 2019 | 87.51 | 87.51 | 87.42 | 87.51 | 31,900 | +0.03(+0.03%) |
Nov 21, 2019 | 87.55 | 87.57 | 87.46 | 87.48 | 25,531 | -0.05(-0.06%) |
Nov 20, 2019 | 87.50 | 87.66 | 87.40 | 87.53 | 105,981 | -0.01(-0.01%) |
Nov 19, 2019 | 87.42 | 87.62 | 87.42 | 87.54 | 60,049 | +0.06(+0.07%) |
Nov 18, 2019 | 87.44 | 87.59 | 87.44 | 87.48 | 74,378 | +0.13(+0.15%) |
Nov 15, 2019 | 87.39 | 87.45 | 87.31 | 87.35 | 41,500 | -0.33(-0.38%) |
Nov 14, 2019 | 87.50 | 87.87 | 87.46 | 87.68 | 119,360 | +0.27(+0.31%) |
Nov 13, 2019 | 87.40 | 87.47 | 87.33 | 87.41 | 162,654 | +0.19(+0.22%) |
Nov 12, 2019 | 87.10 | 87.26 | 87.02 | 87.22 | 31,814 | +0.08(+0.09%) |
Nov 11, 2019 | 87.25 | 87.25 | 87.12 | 87.14 | 29,476 | +0.12(+0.14%) |
Nov 08, 2019 | 86.94 | 87.14 | 86.92 | 87.02 | 44,400 | +0.02(+0.02%) |
Nov 07, 2019 | 87.06 | 87.11 | 86.82 | 87.00 | 82,947 | -0.24(-0.28%) |
Nov 06, 2019 | 87.24 | 87.36 | 87.11 | 87.24 | 71,478 | +0.22(+0.25%) |
Nov 05, 2019 | 87.27 | 87.37 | 87.01 | 87.02 | 350,524 | -0.51(-0.58%) |
Nov 04, 2019 | 87.46 | 87.67 | 87.46 | 87.53 | 79,200 | -0.36(-0.41%) |
Nov 01, 2019 | 87.94 | 88.09 | 87.79 | 87.89 | 46,200 | -0.13(-0.15%) |
Oct 31, 2019 | 87.80 | 88.08 | 87.76 | 88.02 | 85,290 | +0.69(+0.79%) |
Oct 30, 2019 | 87.29 | 87.42 | 87.02 | 87.33 | 63,573 | -0.01(-0.01%) |
Oct 29, 2019 | 87.25 | 87.41 | 87.22 | 87.34 | 45,432 | +0.10(+0.11%) |
Oct 28, 2019 | 87.33 | 87.33 | 87.21 | 87.24 | 36,120 | -0.23(-0.26%) |
Oct 25, 2019 | 87.54 | 87.57 | 87.41 | 87.47 | 55,400 | -0.03(-0.03%) |
Oct 24, 2019 | 87.52 | 87.62 | 87.47 | 87.50 | 63,661 | +0.04(+0.05%) |
Oct 23, 2019 | 87.57 | 87.58 | 87.46 | 87.46 | 49,991 | -0.17(-0.19%) |
Oct 22, 2019 | 87.57 | 87.67 | 87.57 | 87.63 | 43,841 | +0.10(+0.11%) |
Oct 21, 2019 | 87.63 | 87.65 | 87.49 | 87.53 | 39,024 | -0.16(-0.18%) |
Oct 18, 2019 | 87.63 | 87.72 | 87.58 | 87.69 | 42,900 | +0.14(+0.16%) |
Oct 17, 2019 | 87.47 | 87.63 | 87.47 | 87.55 | 14,412 | +0.12(+0.14%) |
Oct 16, 2019 | 87.46 | 87.51 | 87.37 | 87.43 | 17,868 | +0.08(+0.09%) |
Oct 15, 2019 | 87.67 | 87.71 | 87.31 | 87.35 | 57,330 | -0.34(-0.39%) |
Oct 14, 2019 | 87.75 | 87.82 | 87.67 | 87.69 | 13,932 | -0.08(-0.09%) |
Oct 11, 2019 | 87.75 | 87.81 | 87.55 | 87.77 | 188,100 | -0.33(-0.37%) |
Oct 10, 2019 | 88.34 | 88.34 | 88.07 | 88.10 | 49,049 | -0.38(-0.43%) |
Oct 09, 2019 | 88.55 | 88.58 | 88.39 | 88.48 | 51,683 | -0.29(-0.33%) |
Oct 08, 2019 | 88.93 | 88.99 | 88.65 | 88.77 | 141,607 | +0.14(+0.16%) |
Oct 07, 2019 | 88.94 | 88.94 | 88.52 | 88.63 | 42,773 | -0.37(-0.42%) |
Oct 04, 2019 | 88.99 | 89.03 | 88.79 | 89.00 | 30,100 | +0.04(+0.04%) |
Oct 03, 2019 | 88.86 | 89.30 | 88.80 | 88.96 | 120,818 | +0.25(+0.28%) |
Oct 02, 2019 | 88.50 | 88.83 | 88.50 | 88.71 | 158,424 | +0.42(+0.48%) |