Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 70.64 | 76.35 | 70.64 | 76.00 | 4,739 | +5.67(+8.06%) |
Dec 30, 2019 | 72.91 | 72.91 | 70.33 | 70.33 | 7,440 | -1.90(-2.63%) |
Dec 27, 2019 | 72.73 | 73.46 | 71.38 | 72.23 | 1,844 | -0.55(-0.75%) |
Dec 26, 2019 | 75.57 | 75.57 | 72.43 | 72.78 | 8,126 | -1.41(-1.90%) |
Dec 24, 2019 | 73.48 | 74.19 | 72.83 | 74.19 | 1,643 | +0.86(+1.17%) |
Dec 23, 2019 | 74.23 | 74.23 | 72.92 | 73.33 | 3,962 | -1.35(-1.80%) |
Dec 20, 2019 | 74.93 | 74.98 | 73.83 | 74.68 | 3,427 | -0.03(-0.04%) |
Dec 19, 2019 | 72.83 | 75.22 | 72.38 | 74.71 | 4,467 | +1.05(+1.43%) |
Dec 18, 2019 | 76.07 | 76.07 | 73.13 | 73.65 | 3,747 | -2.14(-2.82%) |
Dec 17, 2019 | 78.42 | 78.42 | 75.44 | 75.79 | 4,149 | -2.14(-2.75%) |
Dec 16, 2019 | 78.57 | 79.39 | 77.77 | 77.93 | 1,837 | -0.16(-0.21%) |
Dec 13, 2019 | 76.97 | 79.86 | 76.97 | 78.09 | 1,884 | +0.63(+0.82%) |
Dec 12, 2019 | 76.46 | 77.71 | 75.01 | 77.46 | 1,036 | +2.58(+3.45%) |
Dec 11, 2019 | 75.82 | 76.14 | 74.83 | 74.88 | 802 | -0.85(-1.12%) |
Dec 10, 2019 | 77.47 | 77.47 | 75.60 | 75.72 | 1,164 | -1.25(-1.62%) |
Dec 09, 2019 | 74.48 | 77.27 | 74.48 | 76.97 | 3,087 | +2.99(+4.05%) |
Dec 06, 2019 | 74.33 | 74.33 | 73.83 | 73.98 | 962 | -0.44(-0.59%) |
Dec 05, 2019 | 75.48 | 75.48 | 74.18 | 74.41 | 852 | -0.86(-1.15%) |
Dec 04, 2019 | 76.52 | 76.52 | 75.07 | 75.28 | 1,042 | -0.80(-1.05%) |
Dec 03, 2019 | 74.23 | 76.27 | 73.96 | 76.07 | 1,883 | +1.05(+1.39%) |
Dec 02, 2019 | 76.82 | 76.83 | 74.86 | 75.03 | 4,441 | -1.60(-2.08%) |
Nov 29, 2019 | 78.62 | 78.62 | 76.21 | 76.62 | 1,162 | +0.25(+0.33%) |
Nov 27, 2019 | 76.37 | 76.72 | 75.64 | 76.37 | 2,565 | +1.30(+1.73%) |
Nov 26, 2019 | 77.32 | 77.32 | 74.13 | 75.07 | 2,527 | -2.28(-2.95%) |
Nov 25, 2019 | 79.81 | 81.66 | 77.22 | 77.36 | 6,043 | -2.46(-3.08%) |
Nov 22, 2019 | 85.30 | 87.25 | 79.32 | 79.82 | 7,517 | -5.61(-6.56%) |
Nov 21, 2019 | 79.61 | 88.69 | 79.61 | 85.43 | 10,245 | +7.76(+9.99%) |
Nov 20, 2019 | 73.78 | 78.70 | 73.78 | 77.67 | 9,875 | +4.47(+6.11%) |
Nov 19, 2019 | 69.84 | 73.83 | 69.84 | 73.20 | 3,395 | +3.34(+4.77%) |
Nov 18, 2019 | 75.32 | 75.32 | 69.86 | 69.86 | 8,123 | -4.73(-6.34%) |
Nov 15, 2019 | 76.12 | 76.42 | 73.98 | 74.59 | 2,806 | -3.27(-4.21%) |
Nov 14, 2019 | 81.71 | 81.71 | 75.62 | 77.87 | 11,964 | -3.75(-4.60%) |
Nov 13, 2019 | 84.80 | 85.42 | 81.37 | 81.62 | 5,467 | -3.88(-4.54%) |
Nov 12, 2019 | 89.04 | 89.04 | 85.25 | 85.50 | 5,748 | -3.29(-3.71%) |
Nov 11, 2019 | 91.54 | 91.54 | 88.23 | 88.79 | 2,522 | -2.34(-2.57%) |
Nov 08, 2019 | 87.77 | 91.89 | 87.46 | 91.14 | 7,096 | +3.94(+4.52%) |
Nov 07, 2019 | 89.84 | 89.84 | 86.92 | 87.20 | 2,474 | -1.70(-1.91%) |
Nov 06, 2019 | 89.79 | 89.79 | 88.59 | 88.89 | 3,171 | -1.33(-1.48%) |
Nov 05, 2019 | 89.04 | 91.30 | 89.04 | 90.22 | 1,549 | +0.68(+0.76%) |
Nov 04, 2019 | 92.73 | 92.73 | 89.54 | 89.54 | 3,392 | -0.95(-1.05%) |
Nov 01, 2019 | 89.54 | 90.69 | 89.54 | 90.49 | 1,142 | +0.95(+1.06%) |
Oct 31, 2019 | 90.24 | 90.24 | 88.14 | 89.54 | 2,582 | -0.83(-0.92%) |
Oct 30, 2019 | 91.09 | 92.04 | 89.89 | 90.37 | 1,702 | -0.92(-1.01%) |
Oct 29, 2019 | 94.63 | 94.63 | 91.29 | 91.29 | 1,954 | -3.84(-4.04%) |
Oct 28, 2019 | 96.87 | 97.82 | 95.13 | 95.13 | 1,640 | -1.32(-1.37%) |
Oct 25, 2019 | 95.38 | 96.88 | 94.73 | 96.45 | 1,683 | +0.62(+0.65%) |
Oct 24, 2019 | 97.12 | 97.12 | 94.32 | 95.83 | 2,433 | +1.20(+1.26%) |
Oct 23, 2019 | 92.28 | 94.83 | 91.54 | 94.63 | 2,531 | +2.84(+3.10%) |
Oct 22, 2019 | 91.74 | 93.06 | 91.74 | 91.79 | 1,161 | -1.95(-2.08%) |
Oct 21, 2019 | 93.13 | 93.83 | 90.26 | 93.73 | 1,777 | +0.85(+0.91%) |
Oct 18, 2019 | 97.87 | 97.87 | 92.28 | 92.88 | 2,064 | -2.58(-2.70%) |
Oct 17, 2019 | 96.72 | 96.72 | 93.03 | 95.46 | 1,619 | +3.93(+4.29%) |
Oct 16, 2019 | 92.58 | 94.63 | 90.93 | 91.54 | 1,971 | -1.93(-2.06%) |
Oct 15, 2019 | 90.14 | 94.83 | 88.99 | 93.46 | 4,316 | +4.82(+5.44%) |
Oct 14, 2019 | 88.29 | 88.78 | 88.04 | 88.64 | 1,709 | -0.38(-0.42%) |
Oct 11, 2019 | 90.54 | 92.39 | 89.02 | 89.02 | 641 | -0.77(-0.86%) |
Oct 10, 2019 | 96.82 | 96.82 | 89.79 | 89.79 | 6,024 | -8.58(-8.72%) |
Oct 09, 2019 | 100.02 | 100.05 | 98.37 | 98.37 | 930 | -1.40(-1.40%) |
Oct 08, 2019 | 101.01 | 101.01 | 98.60 | 99.77 | 903 | -1.30(-1.28%) |
Oct 07, 2019 | 103.96 | 103.96 | 101.06 | 101.06 | 1,301 | -2.81(-2.71%) |
Oct 04, 2019 | 105.55 | 107.50 | 103.88 | 103.88 | 400 | -0.39(-0.38%) |
Oct 03, 2019 | 100.12 | 104.27 | 100.12 | 104.27 | 78 | +3.78(+3.76%) |
Oct 02, 2019 | 100.57 | 102.21 | 95.48 | 100.49 | 1,165 | +0.72(+0.73%) |