Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 94.20 | 94.60 | 87.40 | 88.80 | 25,205 | -5.80(-6.13%) |
Jan 30, 2020 | 98.80 | 99.20 | 92.40 | 94.60 | 46,933 | -3.10(-3.17%) |
Jan 29, 2020 | 95.40 | 99.60 | 94.73 | 97.70 | 57,462 | +4.10(+4.38%) |
Jan 28, 2020 | 86.80 | 96.00 | 86.00 | 93.60 | 60,822 | +7.40(+8.58%) |
Jan 27, 2020 | 81.20 | 86.20 | 74.20 | 86.20 | 41,728 | +2.00(+2.38%) |
Jan 24, 2020 | 88.00 | 92.40 | 83.20 | 84.20 | 65,030 | -2.20(-2.55%) |
Jan 23, 2020 | 81.20 | 87.40 | 81.00 | 86.40 | 37,139 | +4.60(+5.62%) |
Jan 22, 2020 | 77.40 | 82.60 | 75.60 | 81.80 | 29,671 | +4.80(+6.23%) |
Jan 21, 2020 | 75.40 | 78.00 | 74.20 | 77.00 | 24,175 | +0.80(+1.05%) |
Jan 17, 2020 | 79.60 | 80.00 | 76.00 | 76.20 | 32,825 | -3.00(-3.79%) |
Jan 16, 2020 | 80.20 | 81.00 | 79.00 | 79.20 | 24,746 | -0.80(-1.00%) |
Jan 15, 2020 | 79.60 | 83.60 | 79.00 | 80.00 | 42,507 | +0.40(+0.50%) |
Jan 14, 2020 | 81.00 | 81.60 | 78.40 | 79.60 | 18,630 | -1.40(-1.73%) |
Jan 13, 2020 | 78.40 | 81.40 | 76.20 | 81.00 | 28,055 | +2.20(+2.79%) |
Jan 10, 2020 | 78.20 | 79.80 | 76.00 | 78.80 | 11,305 | +1.20(+1.55%) |
Jan 09, 2020 | 80.20 | 81.00 | 76.80 | 77.60 | 19,630 | -1.60(-2.02%) |
Jan 08, 2020 | 76.80 | 80.80 | 76.10 | 79.20 | 31,266 | +3.00(+3.94%) |
Jan 07, 2020 | 74.00 | 78.00 | 73.46 | 76.20 | 18,639 | +2.20(+2.97%) |
Jan 06, 2020 | 77.40 | 78.60 | 73.20 | 74.00 | 47,127 | -4.20(-5.37%) |
Jan 03, 2020 | 76.40 | 79.20 | 75.00 | 78.20 | 23,155 | +1.00(+1.30%) |
Jan 02, 2020 | 84.80 | 85.00 | 76.40 | 77.20 | 36,321 | -6.60(-7.88%) |
Dec 31, 2019 | 80.80 | 84.00 | 80.00 | 83.80 | 16,395 | +2.60(+3.20%) |
Dec 30, 2019 | 81.40 | 83.80 | 80.18 | 81.20 | 19,496 | +0.40(+0.50%) |
Dec 27, 2019 | 84.60 | 84.80 | 80.20 | 80.80 | 11,445 | -3.00(-3.58%) |
Dec 26, 2019 | 83.20 | 85.40 | 82.20 | 83.80 | 12,523 | +1.00(+1.21%) |
Dec 24, 2019 | 84.00 | 84.60 | 80.40 | 82.80 | 12,005 | -0.60(-0.72%) |
Dec 23, 2019 | 82.00 | 86.20 | 80.40 | 83.40 | 37,316 | +1.80(+2.21%) |
Dec 20, 2019 | 83.00 | 83.80 | 80.20 | 81.60 | 21,635 | -0.80(-0.97%) |
Dec 19, 2019 | 88.00 | 88.20 | 81.52 | 82.40 | 26,643 | -4.80(-5.50%) |
Dec 18, 2019 | 88.00 | 89.80 | 86.00 | 87.20 | 16,669 | +0.00(+0.00%) |
Dec 17, 2019 | 88.20 | 89.80 | 85.60 | 87.20 | 36,027 | +0.00(+0.00%) |
Dec 16, 2019 | 81.00 | 87.80 | 80.80 | 87.20 | 77,169 | +6.20(+7.65%) |
Dec 13, 2019 | 81.80 | 82.40 | 78.60 | 81.00 | 24,895 | -0.20(-0.25%) |
Dec 12, 2019 | 80.00 | 83.40 | 77.80 | 81.20 | 36,010 | +1.00(+1.25%) |
Dec 11, 2019 | 79.00 | 81.00 | 74.40 | 80.20 | 36,793 | +1.40(+1.78%) |
Dec 10, 2019 | 85.00 | 88.80 | 78.80 | 78.80 | 49,310 | -6.40(-7.51%) |
Dec 09, 2019 | 83.60 | 88.60 | 82.20 | 85.20 | 66,529 | +3.40(+4.16%) |
Dec 06, 2019 | 80.80 | 85.40 | 79.30 | 81.80 | 91,835 | +1.80(+2.25%) |
Dec 05, 2019 | 86.00 | 91.20 | 79.20 | 80.00 | 192,713 | +7.60(+10.50%) |
Dec 04, 2019 | 71.80 | 77.20 | 71.00 | 72.40 | 30,435 | +0.60(+0.84%) |
Dec 03, 2019 | 70.00 | 72.30 | 70.00 | 71.80 | 7,309 | +1.20(+1.70%) |
Dec 02, 2019 | 69.60 | 70.60 | 68.40 | 70.60 | 13,339 | +0.60(+0.86%) |
Nov 29, 2019 | 70.60 | 71.40 | 70.00 | 70.00 | 1,430 | -0.40(-0.57%) |
Nov 27, 2019 | 70.60 | 71.20 | 69.20 | 70.40 | 4,500 | +0.00(+0.00%) |
Nov 26, 2019 | 72.40 | 72.40 | 69.40 | 70.40 | 4,015 | -1.40(-1.95%) |
Nov 25, 2019 | 72.00 | 72.80 | 71.20 | 71.80 | 8,130 | +1.20(+1.70%) |
Nov 22, 2019 | 67.40 | 70.80 | 66.60 | 70.60 | 5,730 | +3.60(+5.37%) |
Nov 21, 2019 | 68.40 | 69.57 | 66.60 | 67.00 | 5,768 | -1.80(-2.62%) |
Nov 20, 2019 | 70.40 | 72.60 | 68.40 | 68.80 | 8,714 | -2.20(-3.10%) |
Nov 19, 2019 | 71.80 | 75.00 | 71.00 | 71.00 | 15,824 | -0.60(-0.84%) |
Nov 18, 2019 | 66.00 | 72.80 | 65.20 | 71.60 | 16,927 | +5.00(+7.51%) |
Nov 15, 2019 | 66.60 | 68.20 | 65.00 | 66.60 | 5,610 | -0.60(-0.89%) |
Nov 14, 2019 | 66.00 | 69.80 | 65.20 | 67.20 | 37,265 | +1.20(+1.82%) |
Nov 13, 2019 | 59.80 | 69.00 | 59.80 | 66.00 | 45,986 | +6.40(+10.74%) |
Nov 12, 2019 | 59.20 | 61.60 | 59.00 | 59.60 | 7,779 | +0.40(+0.68%) |
Nov 11, 2019 | 58.60 | 60.00 | 56.70 | 59.20 | 1,356 | +0.80(+1.37%) |
Nov 08, 2019 | 57.00 | 60.40 | 57.00 | 58.40 | 2,990 | +0.00(+0.00%) |
Nov 07, 2019 | 60.00 | 64.40 | 56.80 | 58.40 | 19,169 | -1.40(-2.34%) |
Nov 06, 2019 | 59.60 | 60.80 | 58.60 | 59.80 | 3,660 | +0.00(+0.00%) |
Nov 05, 2019 | 59.60 | 60.00 | 58.40 | 59.80 | 1,382 | -0.20(-0.33%) |
Nov 04, 2019 | 61.60 | 62.00 | 59.00 | 60.00 | 3,829 | -0.40(-0.66%) |