Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 133.00 | 133.00 | 116.60 | 117.40 | 2,340 | -17.40(-12.91%) |
Jan 30, 2020 | 139.40 | 139.80 | 128.80 | 134.80 | 5,808 | -6.20(-4.40%) |
Jan 29, 2020 | 145.20 | 147.80 | 140.00 | 141.00 | 8,895 | -0.20(-0.14%) |
Jan 28, 2020 | 136.60 | 141.80 | 125.40 | 141.20 | 7,636 | +5.60(+4.13%) |
Jan 27, 2020 | 117.20 | 138.80 | 115.99 | 135.60 | 10,714 | +15.40(+12.81%) |
Jan 24, 2020 | 120.40 | 128.80 | 117.60 | 120.20 | 6,515 | +0.00(+0.00%) |
Jan 23, 2020 | 109.60 | 130.00 | 108.00 | 120.20 | 17,408 | +12.80(+11.92%) |
Jan 22, 2020 | 94.00 | 110.80 | 93.77 | 107.40 | 4,771 | +15.00(+16.23%) |
Jan 21, 2020 | 87.00 | 96.40 | 87.00 | 92.40 | 3,806 | +5.60(+6.45%) |
Jan 17, 2020 | 85.80 | 88.00 | 85.80 | 86.80 | 1,110 | +2.00(+2.36%) |
Jan 16, 2020 | 83.80 | 86.00 | 83.40 | 84.80 | 1,577 | +1.20(+1.44%) |
Jan 15, 2020 | 85.60 | 89.60 | 82.80 | 83.60 | 4,239 | -1.40(-1.65%) |
Jan 14, 2020 | 85.00 | 89.60 | 82.00 | 85.00 | 3,383 | +0.00(+0.00%) |
Jan 13, 2020 | 84.40 | 90.20 | 84.00 | 85.00 | 4,333 | +0.60(+0.71%) |
Jan 10, 2020 | 82.60 | 93.00 | 82.60 | 84.40 | 7,570 | +1.00(+1.20%) |
Jan 09, 2020 | 76.60 | 86.80 | 76.60 | 83.40 | 6,061 | +8.20(+10.90%) |
Jan 08, 2020 | 73.20 | 76.80 | 71.70 | 75.20 | 3,931 | +2.80(+3.87%) |
Jan 07, 2020 | 73.00 | 79.00 | 71.60 | 72.40 | 1,483 | -2.40(-3.21%) |
Jan 06, 2020 | 72.60 | 78.00 | 72.20 | 74.80 | 2,596 | +1.40(+1.91%) |
Jan 03, 2020 | 74.40 | 77.80 | 72.40 | 73.40 | 3,615 | -1.00(-1.34%) |
Jan 02, 2020 | 82.20 | 82.20 | 73.60 | 74.40 | 4,799 | -6.80(-8.37%) |
Dec 31, 2019 | 84.80 | 86.60 | 78.40 | 81.20 | 5,385 | -3.00(-3.56%) |
Dec 30, 2019 | 89.20 | 89.40 | 83.00 | 84.20 | 3,212 | -4.60(-5.18%) |
Dec 27, 2019 | 88.80 | 91.00 | 84.00 | 88.80 | 5,015 | -0.80(-0.89%) |
Dec 26, 2019 | 89.80 | 93.00 | 81.60 | 89.60 | 3,513 | +0.80(+0.90%) |
Dec 24, 2019 | 89.40 | 92.20 | 88.20 | 88.80 | 2,130 | -0.60(-0.67%) |
Dec 23, 2019 | 84.20 | 90.00 | 84.20 | 89.40 | 2,727 | +6.00(+7.19%) |
Dec 20, 2019 | 83.60 | 90.02 | 83.00 | 83.40 | 5,920 | +0.40(+0.48%) |
Dec 19, 2019 | 77.20 | 84.20 | 76.40 | 83.00 | 2,864 | +6.80(+8.92%) |
Dec 18, 2019 | 80.00 | 86.40 | 75.40 | 76.20 | 4,886 | -3.80(-4.75%) |
Dec 17, 2019 | 88.60 | 90.00 | 79.80 | 80.00 | 3,745 | -7.00(-8.05%) |
Dec 16, 2019 | 88.20 | 90.40 | 85.60 | 87.00 | 5,500 | -0.60(-0.68%) |
Dec 13, 2019 | 89.00 | 90.00 | 86.00 | 87.60 | 2,150 | -1.00(-1.13%) |
Dec 12, 2019 | 88.80 | 90.02 | 88.60 | 88.60 | 2,004 | +0.80(+0.91%) |
Dec 11, 2019 | 83.00 | 90.00 | 83.00 | 87.80 | 3,121 | +4.00(+4.77%) |
Dec 10, 2019 | 82.80 | 84.00 | 77.80 | 83.80 | 4,230 | +1.60(+1.95%) |
Dec 09, 2019 | 85.00 | 90.60 | 75.80 | 82.20 | 3,651 | -1.40(-1.67%) |
Dec 06, 2019 | 92.00 | 92.10 | 83.20 | 83.60 | 2,180 | -6.30(-7.01%) |
Dec 05, 2019 | 91.60 | 96.00 | 88.66 | 89.90 | 4,336 | +1.10(+1.24%) |
Dec 04, 2019 | 87.80 | 93.20 | 86.64 | 88.80 | 4,477 | +2.20(+2.54%) |
Dec 03, 2019 | 89.20 | 89.20 | 83.20 | 86.60 | 7,418 | -2.70(-3.02%) |
Dec 02, 2019 | 89.40 | 112.20 | 86.00 | 89.30 | 4,995 | -0.90(-1.00%) |
Nov 29, 2019 | 98.41 | 99.80 | 87.65 | 90.20 | 2,010 | -8.00(-8.15%) |
Nov 27, 2019 | 99.80 | 100.00 | 94.40 | 98.20 | 2,100 | -0.80(-0.81%) |
Nov 26, 2019 | 97.20 | 101.99 | 93.80 | 99.00 | 7,596 | +1.00(+1.02%) |
Nov 25, 2019 | 102.80 | 103.36 | 97.70 | 98.00 | 5,779 | -5.20(-5.04%) |
Nov 22, 2019 | 105.60 | 108.81 | 100.80 | 103.20 | 3,385 | -5.80(-5.32%) |
Nov 21, 2019 | 109.40 | 110.20 | 99.60 | 109.00 | 3,950 | -2.00(-1.80%) |
Nov 20, 2019 | 114.00 | 118.60 | 110.00 | 111.00 | 2,342 | -1.80(-1.60%) |
Nov 19, 2019 | 123.80 | 126.05 | 111.00 | 112.80 | 1,777 | -9.20(-7.54%) |
Nov 18, 2019 | 130.80 | 130.80 | 119.00 | 122.00 | 561 | -0.20(-0.16%) |
Nov 15, 2019 | 125.60 | 127.20 | 121.40 | 122.20 | 765 | -0.80(-0.65%) |
Nov 14, 2019 | 124.80 | 128.04 | 122.80 | 123.00 | 1,347 | -3.60(-2.84%) |
Nov 13, 2019 | 131.60 | 131.60 | 123.21 | 126.60 | 1,090 | -4.00(-3.06%) |
Nov 12, 2019 | 129.20 | 131.20 | 121.84 | 130.60 | 499 | +2.80(+2.19%) |
Nov 11, 2019 | 132.00 | 133.40 | 124.80 | 127.80 | 891 | -3.80(-2.89%) |
Nov 08, 2019 | 132.60 | 134.40 | 130.00 | 131.60 | 875 | -2.20(-1.64%) |
Nov 07, 2019 | 135.60 | 136.00 | 130.60 | 133.80 | 1,473 | -1.80(-1.33%) |
Nov 06, 2019 | 130.40 | 136.40 | 130.20 | 135.60 | 1,079 | +0.60(+0.44%) |
Nov 05, 2019 | 150.00 | 161.60 | 133.80 | 135.00 | 7,274 | -5.20(-3.71%) |
Nov 04, 2019 | 146.60 | 150.00 | 140.20 | 140.20 | 1,423 | +1.80(+1.30%) |