Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 88.17 | 89.25 | 87.98 | 89.25 | 2,329 | +0.80(+0.90%) |
Dec 30, 2019 | 88.45 | 88.45 | 88.45 | 88.45 | 226 | -0.08(-0.09%) |
Dec 27, 2019 | 88.84 | 88.84 | 88.26 | 88.53 | 1,012 | -1.42(-1.58%) |
Dec 26, 2019 | 87.67 | 89.95 | 87.67 | 89.95 | 3,135 | +3.75(+4.35%) |
Dec 24, 2019 | 86.34 | 86.51 | 85.89 | 86.20 | 708 | -0.13(-0.15%) |
Dec 23, 2019 | 85.68 | 86.34 | 85.68 | 86.33 | 1,247 | +1.69(+2.00%) |
Dec 20, 2019 | 84.84 | 84.84 | 84.63 | 84.63 | 303 | -1.21(-1.41%) |
Dec 19, 2019 | 84.28 | 85.84 | 84.28 | 85.84 | 14,815 | +1.37(+1.62%) |
Dec 18, 2019 | 83.26 | 84.47 | 83.26 | 84.47 | 427 | +2.19(+2.66%) |
Dec 17, 2019 | 81.79 | 82.54 | 81.44 | 82.28 | 2,168 | +0.09(+0.11%) |
Dec 16, 2019 | 83.09 | 83.09 | 82.19 | 82.19 | 14,692 | +1.46(+1.81%) |
Dec 13, 2019 | 80.55 | 82.24 | 80.46 | 80.73 | 2,938 | -0.22(-0.28%) |
Dec 12, 2019 | 78.99 | 81.19 | 78.99 | 80.96 | 3,159 | +2.99(+3.83%) |
Dec 11, 2019 | 77.91 | 78.05 | 77.90 | 77.97 | 514 | +1.68(+2.20%) |
Dec 10, 2019 | 76.71 | 76.75 | 75.70 | 76.29 | 2,324 | -0.67(-0.86%) |
Dec 09, 2019 | 76.26 | 77.76 | 76.26 | 76.96 | 1,956 | -0.43(-0.55%) |
Dec 06, 2019 | 76.30 | 77.58 | 76.19 | 77.38 | 2,836 | +2.28(+3.03%) |
Dec 05, 2019 | 74.32 | 75.72 | 74.16 | 75.10 | 2,897 | +1.35(+1.83%) |
Dec 04, 2019 | 73.51 | 74.27 | 73.45 | 73.75 | 2,076 | +1.52(+2.11%) |
Dec 03, 2019 | 71.99 | 72.28 | 71.71 | 72.23 | 843 | +0.30(+0.42%) |
Dec 02, 2019 | 71.39 | 72.20 | 71.19 | 71.92 | 3,237 | +2.11(+3.02%) |
Nov 29, 2019 | 70.41 | 70.81 | 69.82 | 69.82 | 1,013 | +0.96(+1.39%) |
Nov 27, 2019 | 67.52 | 69.11 | 67.00 | 68.86 | 1,114 | -0.02(-0.04%) |
Nov 26, 2019 | 68.92 | 68.92 | 67.09 | 68.89 | 2,057 | -1.99(-2.81%) |
Nov 25, 2019 | 71.45 | 71.68 | 70.81 | 70.87 | 651 | -1.28(-1.78%) |
Nov 22, 2019 | 72.63 | 72.82 | 72.04 | 72.16 | 810 | +1.29(+1.81%) |
Nov 21, 2019 | 69.24 | 70.88 | 68.72 | 70.87 | 2,438 | +2.26(+3.30%) |
Nov 20, 2019 | 68.83 | 68.88 | 68.16 | 68.61 | 5,623 | +0.14(+0.20%) |
Nov 19, 2019 | 68.53 | 68.61 | 68.47 | 68.47 | 1,249 | -0.69(-0.99%) |
Nov 18, 2019 | 70.88 | 70.96 | 69.02 | 69.16 | 2,241 | -2.94(-4.07%) |
Nov 15, 2019 | 71.55 | 72.09 | 71.55 | 72.09 | 1,823 | +1.99(+2.85%) |
Nov 14, 2019 | 70.26 | 70.53 | 69.98 | 70.10 | 710 | +0.25(+0.36%) |
Nov 13, 2019 | 69.82 | 70.02 | 69.60 | 69.85 | 2,164 | -1.40(-1.96%) |
Nov 12, 2019 | 71.90 | 71.90 | 70.48 | 71.24 | 1,219 | -2.72(-3.67%) |
Nov 11, 2019 | 73.27 | 73.96 | 73.27 | 73.96 | 544 | +2.00(+2.79%) |
Nov 08, 2019 | 74.36 | 75.19 | 71.86 | 71.96 | 2,228 | -5.19(-6.73%) |
Nov 07, 2019 | 77.01 | 78.07 | 76.87 | 77.15 | 1,189 | +0.32(+0.42%) |
Nov 06, 2019 | 76.15 | 78.33 | 75.67 | 76.83 | 3,713 | -3.19(-3.98%) |
Nov 05, 2019 | 80.02 | 80.06 | 79.94 | 80.02 | 2,050 | +0.94(+1.19%) |
Nov 04, 2019 | 80.51 | 80.51 | 79.07 | 79.08 | 717 | +0.02(+0.02%) |
Nov 01, 2019 | 79.29 | 80.68 | 78.96 | 79.06 | 2,330 | +1.53(+1.97%) |
Oct 31, 2019 | 76.70 | 77.53 | 76.70 | 77.53 | 980 | -2.36(-2.95%) |
Oct 30, 2019 | 76.94 | 79.93 | 75.81 | 79.89 | 6,436 | +2.14(+2.76%) |
Oct 29, 2019 | 77.75 | 77.75 | 77.75 | 77.75 | 439 | -1.66(-2.09%) |
Oct 28, 2019 | 78.98 | 79.91 | 78.90 | 79.41 | 2,261 | +1.54(+1.98%) |
Oct 25, 2019 | 77.88 | 78.41 | 77.39 | 77.87 | 1,215 | +1.71(+2.25%) |
Oct 24, 2019 | 77.61 | 78.64 | 75.81 | 76.15 | 4,113 | -0.97(-1.26%) |
Oct 23, 2019 | 74.80 | 77.52 | 74.80 | 77.13 | 3,463 | +1.93(+2.57%) |
Oct 22, 2019 | 73.20 | 75.94 | 73.20 | 75.20 | 3,140 | +3.51(+4.89%) |
Oct 21, 2019 | 69.72 | 71.69 | 69.72 | 71.69 | 1,635 | +1.43(+2.03%) |
Oct 18, 2019 | 70.30 | 70.30 | 70.26 | 70.26 | 810 | +1.27(+1.84%) |
Oct 17, 2019 | 70.94 | 70.94 | 68.95 | 68.99 | 899 | -1.23(-1.74%) |
Oct 16, 2019 | 69.67 | 70.22 | 69.67 | 70.22 | 561 | +1.61(+2.35%) |
Oct 15, 2019 | 69.53 | 69.53 | 68.61 | 68.61 | 430 | -0.90(-1.30%) |
Oct 14, 2019 | 69.04 | 69.51 | 69.04 | 69.51 | 1,019 | -0.47(-0.67%) |
Oct 11, 2019 | 69.28 | 70.65 | 69.23 | 69.98 | 5,470 | +3.49(+5.25%) |
Oct 10, 2019 | 67.17 | 67.17 | 66.49 | 66.49 | 932 | -0.09(-0.14%) |
Oct 09, 2019 | 66.08 | 67.17 | 66.06 | 66.59 | 3,599 | +1.72(+2.65%) |
Oct 08, 2019 | 65.73 | 67.19 | 64.66 | 64.87 | 6,007 | -0.86(-1.30%) |
Oct 07, 2019 | 68.56 | 68.85 | 65.72 | 65.73 | 1,160 | -3.88(-5.57%) |
Oct 04, 2019 | 69.65 | 69.65 | 69.61 | 69.61 | 405 | +2.90(+4.35%) |
Oct 03, 2019 | 65.41 | 66.70 | 64.90 | 66.70 | 2,679 | +1.37(+2.10%) |
Oct 02, 2019 | 65.48 | 65.55 | 65.33 | 65.33 | 923 | -3.00(-4.39%) |