Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 121.50 | 124.50 | 120.50 | 121.00 | 1,532 | -0.25(-0.21%) |
Jan 30, 2020 | 125.50 | 133.20 | 121.00 | 121.25 | 1,000 | -5.50(-4.34%) |
Jan 29, 2020 | 131.25 | 133.81 | 125.03 | 126.75 | 648 | -3.50(-2.69%) |
Jan 28, 2020 | 133.25 | 136.50 | 129.00 | 130.25 | 1,574 | -0.75(-0.57%) |
Jan 27, 2020 | 127.00 | 132.25 | 123.50 | 131.00 | 988 | +3.75(+2.95%) |
Jan 24, 2020 | 125.00 | 128.00 | 123.00 | 127.25 | 1,020 | +0.25(+0.20%) |
Jan 23, 2020 | 124.75 | 128.00 | 122.50 | 127.00 | 1,484 | +0.00(+0.00%) |
Jan 22, 2020 | 129.00 | 132.25 | 126.75 | 127.00 | 2,085 | +0.50(+0.40%) |
Jan 21, 2020 | 124.75 | 132.25 | 124.75 | 126.50 | 4,829 | +2.00(+1.61%) |
Jan 17, 2020 | 124.00 | 129.50 | 119.50 | 124.50 | 2,376 | +2.50(+2.05%) |
Jan 16, 2020 | 113.50 | 123.75 | 113.00 | 122.00 | 2,641 | +7.75(+6.78%) |
Jan 15, 2020 | 118.00 | 130.23 | 106.38 | 114.25 | 2,192 | -2.50(-2.14%) |
Jan 14, 2020 | 122.75 | 124.00 | 102.00 | 116.75 | 2,203 | -5.75(-4.69%) |
Jan 13, 2020 | 125.00 | 126.00 | 119.25 | 122.50 | 2,803 | -2.25(-1.80%) |
Jan 10, 2020 | 124.00 | 125.00 | 123.75 | 124.75 | 3,240 | +0.25(+0.20%) |
Jan 09, 2020 | 117.25 | 133.00 | 116.00 | 124.50 | 10,956 | +10.00(+8.73%) |
Jan 08, 2020 | 112.50 | 115.50 | 103.94 | 114.50 | 7,327 | +12.25(+11.98%) |
Jan 07, 2020 | 100.50 | 102.99 | 97.00 | 102.25 | 1,620 | +3.00(+3.02%) |
Jan 06, 2020 | 100.00 | 103.00 | 98.68 | 99.25 | 2,519 | +1.25(+1.28%) |
Jan 03, 2020 | 98.75 | 105.00 | 97.28 | 98.00 | 864 | -5.00(-4.85%) |
Jan 02, 2020 | 97.00 | 105.00 | 97.00 | 103.00 | 1,338 | +2.75(+2.74%) |
Dec 31, 2019 | 93.00 | 100.25 | 90.75 | 100.25 | 2,068 | +7.75(+8.38%) |
Dec 30, 2019 | 97.25 | 105.50 | 90.74 | 92.50 | 1,848 | -3.25(-3.39%) |
Dec 27, 2019 | 100.25 | 109.75 | 95.00 | 95.75 | 9,940 | -6.75(-6.59%) |
Dec 26, 2019 | 89.00 | 107.25 | 89.00 | 102.50 | 6,349 | +13.50(+15.17%) |
Dec 24, 2019 | 87.00 | 90.25 | 86.50 | 89.00 | 744 | +2.75(+3.19%) |
Dec 23, 2019 | 86.25 | 92.25 | 85.50 | 86.25 | 3,249 | +1.00(+1.17%) |
Dec 20, 2019 | 84.50 | 89.75 | 83.25 | 85.25 | 21,296 | +0.50(+0.59%) |
Dec 19, 2019 | 85.75 | 87.00 | 83.75 | 84.75 | 2,077 | -0.25(-0.29%) |
Dec 18, 2019 | 87.25 | 87.50 | 85.00 | 85.00 | 1,220 | -0.25(-0.29%) |
Dec 17, 2019 | 85.75 | 87.50 | 84.00 | 85.25 | 2,293 | +1.25(+1.49%) |
Dec 16, 2019 | 86.75 | 90.00 | 84.00 | 84.00 | 2,664 | -3.00(-3.45%) |
Dec 13, 2019 | 88.25 | 89.38 | 85.00 | 87.00 | 948 | -1.75(-1.97%) |
Dec 12, 2019 | 87.75 | 90.73 | 84.50 | 88.75 | 805 | +0.38(+0.42%) |
Dec 11, 2019 | 86.75 | 91.81 | 85.75 | 88.38 | 1,092 | +1.12(+1.29%) |
Dec 10, 2019 | 86.75 | 93.38 | 83.25 | 87.25 | 1,716 | -0.25(-0.29%) |
Dec 09, 2019 | 83.25 | 93.75 | 83.25 | 87.50 | 2,910 | -2.25(-2.51%) |
Dec 06, 2019 | 108.50 | 108.50 | 85.50 | 89.75 | 7,224 | -22.50(-20.04%) |
Dec 05, 2019 | 114.50 | 121.75 | 106.25 | 112.25 | 3,006 | -3.25(-2.81%) |
Dec 04, 2019 | 119.75 | 120.00 | 110.25 | 115.50 | 3,394 | -2.00(-1.70%) |
Dec 03, 2019 | 113.75 | 120.00 | 107.25 | 117.50 | 3,731 | +8.50(+7.80%) |
Dec 02, 2019 | 102.50 | 112.00 | 96.02 | 109.00 | 4,378 | +9.00(+9.00%) |
Nov 29, 2019 | 99.75 | 102.00 | 98.00 | 100.00 | 2,968 | +0.75(+0.76%) |
Nov 27, 2019 | 88.50 | 100.00 | 88.50 | 99.25 | 4,648 | +9.75(+10.89%) |
Nov 26, 2019 | 92.00 | 93.75 | 83.50 | 89.50 | 3,614 | +3.75(+4.37%) |
Nov 25, 2019 | 87.50 | 95.00 | 83.25 | 85.75 | 2,938 | +0.00(+0.00%) |
Nov 22, 2019 | 87.50 | 91.03 | 84.00 | 85.75 | 308 | +2.00(+2.39%) |
Nov 21, 2019 | 85.00 | 93.00 | 83.25 | 83.75 | 1,620 | -5.25(-5.90%) |
Nov 20, 2019 | 91.25 | 93.66 | 83.50 | 89.00 | 1,213 | +4.50(+5.33%) |
Nov 19, 2019 | 69.00 | 98.50 | 69.00 | 84.50 | 4,828 | +7.50(+9.74%) |
Nov 18, 2019 | 87.38 | 87.38 | 75.00 | 77.00 | 1,797 | -10.50(-12.00%) |
Nov 15, 2019 | 86.75 | 92.50 | 81.25 | 87.50 | 2,352 | -2.00(-2.23%) |
Nov 14, 2019 | 84.50 | 99.06 | 84.50 | 89.50 | 3,097 | -6.25(-6.53%) |
Nov 13, 2019 | 90.00 | 100.00 | 90.00 | 95.75 | 975 | -3.00(-3.04%) |
Nov 12, 2019 | 106.25 | 106.25 | 87.50 | 98.75 | 1,375 | -6.75(-6.40%) |
Nov 11, 2019 | 104.25 | 110.00 | 86.75 | 105.50 | 2,487 | -7.00(-6.22%) |
Nov 08, 2019 | 125.00 | 125.00 | 108.00 | 112.50 | 436 | -6.50(-5.46%) |
Nov 07, 2019 | 132.50 | 132.50 | 118.75 | 119.00 | 811 | -8.50(-6.67%) |
Nov 06, 2019 | 131.75 | 141.50 | 118.00 | 127.50 | 1,943 | -20.00(-13.56%) |
Nov 05, 2019 | 126.25 | 150.00 | 126.25 | 147.50 | 477 | +22.50(+18.00%) |
Nov 04, 2019 | 144.75 | 144.75 | 125.00 | 125.00 | 221 | -13.75(-9.91%) |