Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 88.20 | 93.90 | 86.70 | 92.90 | 9,900 | +8.07(+9.51%) |
Dec 30, 2019 | 83.00 | 87.40 | 82.50 | 84.83 | 7,708 | +1.83(+2.21%) |
Dec 27, 2019 | 82.00 | 83.60 | 81.00 | 83.00 | 6,700 | +1.50(+1.84%) |
Dec 26, 2019 | 74.80 | 82.00 | 74.80 | 81.50 | 3,765 | +5.50(+7.24%) |
Dec 24, 2019 | 74.60 | 76.20 | 74.60 | 76.00 | 580 | +0.29(+0.39%) |
Dec 23, 2019 | 74.00 | 77.70 | 70.00 | 75.71 | 3,748 | +1.41(+1.90%) |
Dec 20, 2019 | 70.10 | 74.80 | 70.10 | 74.30 | 1,690 | +3.20(+4.49%) |
Dec 19, 2019 | 70.50 | 72.87 | 70.50 | 71.10 | 1,185 | +1.10(+1.57%) |
Dec 18, 2019 | 70.10 | 74.50 | 70.00 | 70.00 | 3,319 | -6.36(-8.32%) |
Dec 17, 2019 | 74.00 | 77.60 | 71.00 | 76.36 | 3,747 | -2.34(-2.98%) |
Dec 16, 2019 | 83.00 | 83.00 | 75.60 | 78.70 | 6,559 | -4.20(-5.07%) |
Dec 13, 2019 | 70.00 | 84.00 | 69.90 | 82.90 | 10,660 | +13.60(+19.62%) |
Dec 12, 2019 | 62.00 | 70.00 | 62.00 | 69.30 | 7,048 | +8.10(+13.24%) |
Dec 11, 2019 | 62.00 | 62.00 | 60.70 | 61.20 | 959 | -0.80(-1.29%) |
Dec 10, 2019 | 59.00 | 62.50 | 59.00 | 62.00 | 5,196 | +3.00(+5.08%) |
Dec 09, 2019 | 57.50 | 59.00 | 57.30 | 59.00 | 455 | +1.30(+2.25%) |
Dec 06, 2019 | 56.20 | 58.90 | 56.20 | 57.70 | 500 | +0.90(+1.58%) |
Dec 05, 2019 | 58.04 | 58.04 | 56.80 | 56.80 | 78 | -0.20(-0.35%) |
Dec 04, 2019 | 57.00 | 58.27 | 57.00 | 57.00 | 714 | -1.90(-3.23%) |
Dec 03, 2019 | 56.10 | 58.90 | 56.10 | 58.90 | 115 | +1.80(+3.15%) |
Dec 02, 2019 | 56.40 | 59.00 | 56.40 | 57.10 | 1,380 | -0.68(-1.18%) |
Nov 29, 2019 | 56.10 | 58.00 | 56.10 | 57.78 | 560 | +0.78(+1.37%) |
Nov 27, 2019 | 56.10 | 57.08 | 56.10 | 57.00 | 750 | +0.90(+1.60%) |
Nov 26, 2019 | 56.90 | 56.90 | 56.10 | 56.10 | 152 | -0.80(-1.41%) |
Nov 25, 2019 | 57.30 | 57.30 | 56.80 | 56.90 | 697 | -0.99(-1.72%) |
Nov 22, 2019 | 57.00 | 57.90 | 57.00 | 57.90 | 170 | +1.90(+3.39%) |
Nov 21, 2019 | 57.20 | 57.20 | 56.00 | 56.00 | 281 | -0.40(-0.71%) |
Nov 20, 2019 | 57.20 | 58.40 | 56.30 | 56.40 | 438 | -0.26(-0.45%) |
Nov 19, 2019 | 57.90 | 57.90 | 56.30 | 56.66 | 143 | -0.06(-0.11%) |
Nov 18, 2019 | 58.50 | 58.50 | 56.72 | 56.72 | 180 | -1.38(-2.38%) |
Nov 15, 2019 | 59.80 | 59.80 | 57.85 | 58.10 | 760 | +0.40(+0.69%) |
Nov 14, 2019 | 59.40 | 59.50 | 57.70 | 57.70 | 680 | -0.70(-1.20%) |
Nov 13, 2019 | 59.30 | 59.30 | 58.00 | 58.40 | 811 | +0.70(+1.21%) |
Nov 12, 2019 | 59.90 | 59.90 | 57.70 | 57.70 | 331 | -2.20(-3.67%) |
Nov 11, 2019 | 58.60 | 60.50 | 58.40 | 59.90 | 1,288 | +3.40(+6.02%) |
Nov 08, 2019 | 56.50 | 56.60 | 56.50 | 56.50 | 40 | +0.10(+0.18%) |
Nov 07, 2019 | 56.00 | 57.20 | 56.00 | 56.40 | 912 | +0.40(+0.71%) |
Nov 06, 2019 | 56.00 | 56.14 | 56.00 | 56.00 | 433 | +1.00(+1.82%) |
Nov 05, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 66 | -0.80(-1.43%) |
Nov 04, 2019 | 53.50 | 55.90 | 53.50 | 55.80 | 345 | +2.00(+3.72%) |
Nov 01, 2019 | 53.90 | 54.00 | 53.60 | 53.80 | 240 | -0.70(-1.28%) |
Oct 30, 2019 | 54.50 | 54.50 | 54.50 | 0 | +0.50(+0.93%) | |
Oct 29, 2019 | 54.40 | 54.40 | 53.50 | 54.00 | 650 | +0.10(+0.19%) |
Oct 28, 2019 | 55.30 | 55.30 | 52.60 | 53.90 | 299 | -0.24(-0.44%) |
Oct 25, 2019 | 54.14 | 54.14 | 54.14 | 26 | +0.00(+0.00%) | |
Oct 24, 2019 | 54.10 | 55.50 | 54.00 | 54.14 | 386 | -0.44(-0.81%) |
Oct 23, 2019 | 54.97 | 55.00 | 54.58 | 54.58 | 120 | -0.42(-0.77%) |
Oct 22, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 18 | -0.01(-0.01%) |
Oct 21, 2019 | 56.40 | 56.40 | 55.00 | 55.01 | 99 | +0.85(+1.58%) |
Oct 18, 2019 | 55.50 | 56.20 | 53.70 | 54.15 | 350 | -1.35(-2.43%) |
Oct 17, 2019 | 55.50 | 55.50 | 55.50 | 55.50 | 210 | +0.00(+0.00%) |
Oct 16, 2019 | 57.50 | 57.50 | 55.50 | 55.50 | 190 | +0.63(+1.15%) |
Oct 15, 2019 | 54.00 | 56.80 | 53.42 | 54.87 | 351 | -1.73(-3.06%) |
Oct 14, 2019 | 57.50 | 58.00 | 56.60 | 56.60 | 703 | +0.00(+0.00%) |
Oct 11, 2019 | 60.00 | 67.20 | 55.67 | 56.60 | 1,850 | -2.30(-3.90%) |
Oct 10, 2019 | 58.70 | 59.00 | 57.10 | 58.90 | 533 | -0.40(-0.67%) |
Oct 09, 2019 | 56.30 | 59.50 | 54.00 | 59.30 | 1,006 | +2.35(+4.13%) |
Oct 08, 2019 | 56.50 | 56.95 | 56.01 | 56.95 | 120 | -1.02(-1.76%) |
Oct 07, 2019 | 56.10 | 57.97 | 56.10 | 57.97 | 156 | +0.97(+1.71%) |
Oct 03, 2019 | 57.00 | 57.00 | 57.00 | 0 | -0.10(-0.18%) | |
Oct 02, 2019 | 57.00 | 57.30 | 57.00 | 57.10 | 90 | -2.46(-4.13%) |