Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 83.25 | 83.28 | 81.99 | 81.99 | 6,200 | -0.51(-0.61%) |
Jan 30, 2020 | 83.20 | 83.21 | 82.11 | 82.50 | 13,286 | -0.60(-0.72%) |
Jan 29, 2020 | 83.09 | 83.09 | 83.09 | 83.09 | 252 | +0.00(+0.00%) |
Jan 28, 2020 | 83.50 | 84.78 | 82.25 | 83.09 | 4,564 | -3.50(-4.04%) |
Jan 27, 2020 | 86.25 | 86.75 | 86.25 | 86.59 | 5,270 | +0.22(+0.26%) |
Jan 24, 2020 | 87.05 | 87.05 | 86.36 | 86.37 | 1,600 | +0.07(+0.08%) |
Jan 23, 2020 | 85.36 | 86.30 | 85.36 | 86.30 | 9,904 | +0.30(+0.35%) |
Jan 22, 2020 | 85.64 | 86.58 | 85.59 | 86.00 | 11,020 | +1.17(+1.38%) |
Jan 21, 2020 | 83.52 | 85.06 | 83.52 | 84.83 | 4,406 | +0.70(+0.84%) |
Jan 17, 2020 | 83.16 | 84.15 | 83.16 | 84.12 | 9,400 | +0.96(+1.16%) |
Jan 16, 2020 | 83.53 | 83.53 | 83.16 | 83.16 | 1,132 | -1.23(-1.45%) |
Jan 15, 2020 | 84.50 | 84.50 | 84.39 | 84.39 | 682 | +1.39(+1.67%) |
Jan 14, 2020 | 83.00 | 83.00 | 83.00 | 83.00 | 856 | +0.25(+0.30%) |
Jan 13, 2020 | 82.86 | 82.86 | 82.75 | 82.75 | 1,532 | +0.65(+0.79%) |
Jan 10, 2020 | 82.10 | 82.10 | 82.10 | 82.10 | 400 | +1.72(+2.15%) |
Jan 09, 2020 | 84.44 | 84.44 | 80.29 | 80.38 | 7,806 | -3.84(-4.56%) |
Jan 08, 2020 | 85.77 | 85.77 | 83.66 | 84.22 | 1,550 | -0.61(-0.72%) |
Jan 07, 2020 | 84.83 | 84.83 | 84.83 | 84.83 | 266 | -0.17(-0.21%) |
Jan 06, 2020 | 87.05 | 87.05 | 85.00 | 85.00 | 1,048 | -0.09(-0.11%) |
Jan 03, 2020 | 83.69 | 85.09 | 83.69 | 85.09 | 3,200 | +1.64(+1.97%) |
Jan 02, 2020 | 83.48 | 83.48 | 83.45 | 83.45 | 1,384 | -2.08(-2.44%) |
Dec 31, 2019 | 85.53 | 85.53 | 85.53 | 85.53 | 200 | +0.00(+0.00%) |
Dec 30, 2019 | 85.53 | 85.53 | 85.53 | 85.53 | 558 | -0.33(-0.38%) |
Dec 27, 2019 | 85.85 | 85.86 | 85.31 | 85.86 | 2,200 | +1.91(+2.28%) |
Dec 26, 2019 | 83.95 | 83.95 | 83.95 | 83.95 | 310 | +0.00(+0.00%) |
Dec 24, 2019 | 83.95 | 83.95 | 83.95 | 83.95 | 200 | +0.00(+0.00%) |
Dec 23, 2019 | 83.53 | 83.95 | 83.53 | 83.95 | 1,006 | +0.13(+0.16%) |
Dec 20, 2019 | 84.15 | 84.15 | 83.81 | 83.81 | 600 | -0.44(-0.52%) |
Dec 19, 2019 | 84.18 | 84.25 | 84.18 | 84.25 | 982 | +0.63(+0.75%) |
Dec 18, 2019 | 83.17 | 83.62 | 83.17 | 83.62 | 3,596 | -0.11(-0.13%) |
Dec 17, 2019 | 83.72 | 83.73 | 83.72 | 83.73 | 3,154 | -0.12(-0.14%) |
Dec 16, 2019 | 84.97 | 84.97 | 83.85 | 83.85 | 1,468 | -1.65(-1.93%) |
Dec 13, 2019 | 85.50 | 85.50 | 85.50 | 85.50 | 200 | +0.00(+0.00%) |
Dec 11, 2019 | 85.50 | 85.50 | 85.50 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 85.50 | 85.50 | 85.50 | 85.50 | 1,290 | -0.86(-1.00%) |
Dec 09, 2019 | 86.36 | 86.36 | 86.36 | 86.36 | 906 | +0.00(+0.00%) |
Dec 06, 2019 | 85.77 | 86.36 | 85.77 | 86.36 | 400 | +0.89(+1.04%) |
Dec 05, 2019 | 85.55 | 85.55 | 85.48 | 85.48 | 1,840 | -0.19(-0.22%) |
Dec 04, 2019 | 85.50 | 85.67 | 85.50 | 85.67 | 920 | +0.67(+0.78%) |
Dec 03, 2019 | 84.89 | 85.00 | 84.89 | 85.00 | 1,630 | +0.61(+0.72%) |
Dec 02, 2019 | 84.39 | 84.39 | 84.39 | 84.39 | 256 | +0.00(+0.00%) |
Nov 29, 2019 | 84.39 | 84.39 | 84.39 | 84.39 | 200 | -0.80(-0.93%) |
Nov 27, 2019 | 83.86 | 85.19 | 83.86 | 85.19 | 1,600 | +1.04(+1.24%) |
Nov 26, 2019 | 83.37 | 84.28 | 83.37 | 84.15 | 16,996 | +1.05(+1.26%) |
Nov 25, 2019 | 83.06 | 83.66 | 83.06 | 83.10 | 4,478 | +0.05(+0.06%) |
Nov 22, 2019 | 84.11 | 84.11 | 83.05 | 83.05 | 2,600 | -0.41(-0.49%) |
Nov 21, 2019 | 83.46 | 83.46 | 83.46 | 83.46 | 1,612 | -0.67(-0.80%) |
Nov 20, 2019 | 82.85 | 84.13 | 82.85 | 84.13 | 2,252 | +1.00(+1.21%) |
Nov 19, 2019 | 82.12 | 83.13 | 82.12 | 83.12 | 884 | +0.62(+0.75%) |
Nov 18, 2019 | 82.38 | 82.52 | 81.38 | 82.50 | 5,314 | +1.56(+1.93%) |
Nov 15, 2019 | 80.94 | 80.94 | 80.94 | 80.94 | 200 | +0.00(+0.00%) |
Nov 14, 2019 | 80.94 | 80.94 | 80.94 | 80.94 | 4 | +0.00(+0.00%) |
Nov 13, 2019 | 80.94 | 80.94 | 80.94 | 80.94 | 418 | +1.12(+1.40%) |
Nov 12, 2019 | 79.83 | 79.83 | 79.83 | 79.83 | 570 | -0.30(-0.37%) |
Nov 11, 2019 | 79.14 | 80.12 | 79.14 | 80.12 | 1,112 | +0.61(+0.77%) |
Nov 08, 2019 | 79.55 | 80.01 | 79.51 | 79.51 | 1,400 | -0.04(-0.05%) |
Nov 07, 2019 | 81.15 | 81.15 | 79.31 | 79.55 | 1,322 | -0.31(-0.38%) |
Nov 06, 2019 | 80.77 | 80.77 | 79.84 | 79.86 | 1,510 | -0.16(-0.19%) |
Nov 05, 2019 | 80.01 | 80.01 | 80.01 | 80.01 | 186 | +0.00(+0.00%) |
Nov 04, 2019 | 80.00 | 80.01 | 80.00 | 80.01 | 1,050 | -0.28(-0.35%) |