Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 132.25 | 138.75 | 132.25 | 138.75 | 40 | +6.50(+4.91%) |
Oct 31, 2019 | 129.00 | 132.25 | 128.50 | 132.25 | 154 | +7.25(+5.80%) |
Oct 30, 2019 | 125.00 | 125.00 | 125.00 | 125.00 | 26 | +2.50(+2.04%) |
Oct 29, 2019 | 123.75 | 128.16 | 117.50 | 122.50 | 116 | -2.50(-2.00%) |
Oct 28, 2019 | 120.50 | 125.00 | 120.50 | 125.00 | 70 | +0.00(+0.00%) |
Oct 25, 2019 | 133.25 | 133.25 | 125.00 | 125.00 | 392 | -6.25(-4.76%) |
Oct 24, 2019 | 131.25 | 131.25 | 131.25 | 4 | +0.00(+0.00%) | |
Oct 23, 2019 | 131.50 | 138.38 | 125.00 | 131.25 | 85 | +0.00(+0.00%) |
Oct 22, 2019 | 132.50 | 134.38 | 130.62 | 131.25 | 377 | +0.00(+0.00%) |
Oct 21, 2019 | 129.75 | 137.45 | 129.75 | 131.25 | 103 | +2.50(+1.94%) |
Oct 18, 2019 | 129.75 | 145.09 | 125.86 | 128.75 | 152 | -2.25(-1.72%) |
Oct 17, 2019 | 135.12 | 135.12 | 131.00 | 131.00 | 32 | +0.25(+0.19%) |
Oct 16, 2019 | 133.25 | 133.25 | 130.75 | 130.75 | 196 | -13.00(-9.04%) |
Oct 15, 2019 | 138.50 | 145.25 | 131.00 | 143.75 | 80 | +6.75(+4.93%) |
Oct 14, 2019 | 139.75 | 142.23 | 133.00 | 137.00 | 141 | -4.25(-3.01%) |
Oct 11, 2019 | 149.00 | 149.00 | 141.25 | 141.25 | 40 | +3.25(+2.36%) |
Oct 10, 2019 | 137.75 | 147.75 | 136.22 | 138.00 | 152 | +2.75(+2.03%) |
Oct 09, 2019 | 135.25 | 135.25 | 135.25 | 135.25 | 13 | +2.75(+2.08%) |
Oct 08, 2019 | 126.50 | 137.75 | 126.50 | 132.50 | 52 | +5.00(+3.92%) |
Oct 07, 2019 | 131.25 | 131.25 | 124.75 | 127.50 | 184 | -5.00(-3.77%) |
Oct 04, 2019 | 151.78 | 151.78 | 132.50 | 132.50 | 160 | -8.62(-6.11%) |
Oct 03, 2019 | 131.50 | 144.75 | 130.00 | 141.12 | 158 | +8.62(+6.51%) |
Oct 02, 2019 | 140.50 | 140.50 | 126.25 | 132.50 | 1,506 | -0.50(-0.38%) |