Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 73.49 | 73.83 | 71.75 | 72.38 | 6,400 | -2.98(-3.95%) |
Feb 27, 2020 | 77.03 | 77.03 | 75.33 | 75.36 | 3,128 | -1.25(-1.63%) |
Feb 26, 2020 | 78.73 | 78.73 | 76.61 | 76.61 | 3,896 | -2.89(-3.64%) |
Feb 25, 2020 | 80.00 | 80.00 | 79.50 | 79.50 | 1,050 | -1.48(-1.83%) |
Feb 24, 2020 | 78.72 | 80.98 | 78.72 | 80.98 | 2,950 | -0.23(-0.28%) |
Feb 21, 2020 | 81.21 | 81.21 | 81.21 | 81.21 | 800 | -0.19(-0.23%) |
Feb 20, 2020 | 80.64 | 81.58 | 80.64 | 81.40 | 6,284 | -0.89(-1.08%) |
Feb 19, 2020 | 82.50 | 82.58 | 81.84 | 82.29 | 39,180 | -0.21(-0.25%) |
Feb 18, 2020 | 76.39 | 82.50 | 76.39 | 82.50 | 1,502 | -1.00(-1.20%) |
Feb 14, 2020 | 83.80 | 84.00 | 83.50 | 83.50 | 3,200 | +0.38(+0.45%) |
Feb 13, 2020 | 82.59 | 83.53 | 81.68 | 83.12 | 6,198 | +1.33(+1.63%) |
Feb 12, 2020 | 81.79 | 81.79 | 81.79 | 81.79 | 694 | +0.00(+0.00%) |
Feb 11, 2020 | 82.24 | 82.24 | 81.47 | 81.79 | 1,562 | +0.79(+0.97%) |
Feb 10, 2020 | 81.00 | 81.00 | 81.00 | 81.00 | 598 | +0.00(+0.00%) |
Feb 07, 2020 | 81.70 | 81.70 | 81.00 | 81.00 | 800 | +0.07(+0.09%) |
Feb 06, 2020 | 79.83 | 81.69 | 79.83 | 80.93 | 7,476 | +0.41(+0.51%) |
Feb 05, 2020 | 81.16 | 81.16 | 80.52 | 80.52 | 1,568 | -0.47(-0.58%) |
Feb 04, 2020 | 83.21 | 83.21 | 80.99 | 80.99 | 2,414 | -0.56(-0.68%) |
Feb 03, 2020 | 81.55 | 82.25 | 81.55 | 81.55 | 1,586 | -0.44(-0.54%) |
Jan 31, 2020 | 83.25 | 83.28 | 81.99 | 81.99 | 6,200 | -0.51(-0.61%) |
Jan 30, 2020 | 83.20 | 83.21 | 82.11 | 82.50 | 13,286 | -0.60(-0.72%) |
Jan 29, 2020 | 83.09 | 83.09 | 83.09 | 83.09 | 252 | +0.00(+0.00%) |
Jan 28, 2020 | 83.50 | 84.78 | 82.25 | 83.09 | 4,564 | -3.50(-4.04%) |
Jan 27, 2020 | 86.25 | 86.75 | 86.25 | 86.59 | 5,270 | +0.22(+0.26%) |
Jan 24, 2020 | 87.05 | 87.05 | 86.36 | 86.37 | 1,600 | +0.07(+0.08%) |
Jan 23, 2020 | 85.36 | 86.30 | 85.36 | 86.30 | 9,904 | +0.30(+0.35%) |
Jan 22, 2020 | 85.64 | 86.58 | 85.59 | 86.00 | 11,020 | +1.17(+1.38%) |
Jan 21, 2020 | 83.52 | 85.06 | 83.52 | 84.83 | 4,406 | +0.70(+0.84%) |
Jan 17, 2020 | 83.16 | 84.15 | 83.16 | 84.12 | 9,400 | +0.96(+1.16%) |
Jan 16, 2020 | 83.53 | 83.53 | 83.16 | 83.16 | 1,132 | -1.23(-1.45%) |
Jan 15, 2020 | 84.50 | 84.50 | 84.39 | 84.39 | 682 | +1.39(+1.67%) |
Jan 14, 2020 | 83.00 | 83.00 | 83.00 | 83.00 | 856 | +0.25(+0.30%) |
Jan 13, 2020 | 82.86 | 82.86 | 82.75 | 82.75 | 1,532 | +0.65(+0.79%) |
Jan 10, 2020 | 82.10 | 82.10 | 82.10 | 82.10 | 400 | +1.72(+2.15%) |
Jan 09, 2020 | 84.44 | 84.44 | 80.29 | 80.38 | 7,806 | -3.84(-4.56%) |
Jan 08, 2020 | 85.77 | 85.77 | 83.66 | 84.22 | 1,550 | -0.61(-0.72%) |
Jan 07, 2020 | 84.83 | 84.83 | 84.83 | 84.83 | 266 | -0.17(-0.21%) |
Jan 06, 2020 | 87.05 | 87.05 | 85.00 | 85.00 | 1,048 | -0.09(-0.11%) |
Jan 03, 2020 | 83.69 | 85.09 | 83.69 | 85.09 | 3,200 | +1.64(+1.97%) |
Jan 02, 2020 | 83.48 | 83.48 | 83.45 | 83.45 | 1,384 | -2.08(-2.44%) |
Dec 31, 2019 | 85.53 | 85.53 | 85.53 | 85.53 | 200 | +0.00(+0.00%) |
Dec 30, 2019 | 85.53 | 85.53 | 85.53 | 85.53 | 558 | -0.33(-0.38%) |
Dec 27, 2019 | 85.85 | 85.86 | 85.31 | 85.86 | 2,200 | +1.91(+2.28%) |
Dec 26, 2019 | 83.95 | 83.95 | 83.95 | 83.95 | 310 | +0.00(+0.00%) |
Dec 24, 2019 | 83.95 | 83.95 | 83.95 | 83.95 | 200 | +0.00(+0.00%) |
Dec 23, 2019 | 83.53 | 83.95 | 83.53 | 83.95 | 1,006 | +0.13(+0.16%) |
Dec 20, 2019 | 84.15 | 84.15 | 83.81 | 83.81 | 600 | -0.44(-0.52%) |
Dec 19, 2019 | 84.18 | 84.25 | 84.18 | 84.25 | 982 | +0.63(+0.75%) |
Dec 18, 2019 | 83.17 | 83.62 | 83.17 | 83.62 | 3,596 | -0.11(-0.13%) |
Dec 17, 2019 | 83.72 | 83.73 | 83.72 | 83.73 | 3,154 | -0.12(-0.14%) |
Dec 16, 2019 | 84.97 | 84.97 | 83.85 | 83.85 | 1,468 | -1.65(-1.93%) |
Dec 13, 2019 | 85.50 | 85.50 | 85.50 | 85.50 | 200 | +0.00(+0.00%) |
Dec 11, 2019 | 85.50 | 85.50 | 85.50 | 0 | +0.00(+0.00%) | |
Dec 10, 2019 | 85.50 | 85.50 | 85.50 | 85.50 | 1,290 | -0.86(-1.00%) |
Dec 09, 2019 | 86.36 | 86.36 | 86.36 | 86.36 | 906 | +0.00(+0.00%) |
Dec 06, 2019 | 85.77 | 86.36 | 85.77 | 86.36 | 400 | +0.89(+1.04%) |
Dec 05, 2019 | 85.55 | 85.55 | 85.48 | 85.48 | 1,840 | -0.19(-0.22%) |
Dec 04, 2019 | 85.50 | 85.67 | 85.50 | 85.67 | 920 | +0.67(+0.78%) |
Dec 03, 2019 | 84.89 | 85.00 | 84.89 | 85.00 | 1,630 | +0.61(+0.72%) |