Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 115.50 | 115.90 | 107.12 | 109.40 | 3,560 | -6.50(-5.61%) |
Jan 30, 2020 | 128.00 | 129.00 | 113.51 | 115.90 | 6,615 | -0.60(-0.52%) |
Jan 29, 2020 | 120.00 | 122.50 | 112.50 | 116.50 | 7,589 | +4.00(+3.56%) |
Jan 28, 2020 | 119.40 | 119.50 | 111.00 | 112.50 | 4,812 | -2.60(-2.26%) |
Jan 27, 2020 | 108.50 | 120.00 | 107.50 | 115.10 | 5,573 | +7.60(+7.07%) |
Jan 24, 2020 | 119.50 | 119.50 | 107.50 | 107.50 | 5,020 | -6.29(-5.53%) |
Jan 23, 2020 | 107.50 | 113.90 | 107.50 | 113.79 | 3,399 | +6.29(+5.85%) |
Jan 22, 2020 | 107.50 | 110.96 | 107.50 | 107.50 | 5,215 | +3.30(+3.17%) |
Jan 21, 2020 | 103.00 | 109.50 | 101.70 | 104.20 | 6,870 | +1.70(+1.66%) |
Jan 17, 2020 | 106.90 | 108.70 | 95.00 | 102.50 | 4,550 | +5.80(+6.00%) |
Jan 16, 2020 | 105.90 | 106.37 | 96.70 | 96.70 | 4,365 | -6.70(-6.48%) |
Jan 15, 2020 | 113.50 | 114.40 | 95.00 | 103.40 | 14,715 | -6.85(-6.21%) |
Jan 14, 2020 | 116.20 | 135.00 | 109.01 | 110.25 | 21,919 | -1.05(-0.94%) |
Jan 13, 2020 | 97.40 | 115.00 | 97.40 | 111.30 | 12,482 | +14.10(+14.51%) |
Jan 10, 2020 | 97.00 | 97.70 | 94.63 | 97.20 | 1,280 | +1.40(+1.46%) |
Jan 09, 2020 | 96.00 | 98.70 | 94.00 | 95.80 | 3,021 | +1.40(+1.48%) |
Jan 08, 2020 | 95.00 | 95.00 | 90.20 | 94.40 | 1,672 | -0.65(-0.68%) |
Jan 07, 2020 | 89.10 | 95.13 | 89.10 | 95.05 | 3,047 | +4.65(+5.14%) |
Jan 06, 2020 | 98.90 | 98.90 | 85.50 | 90.40 | 4,645 | -5.38(-5.62%) |
Jan 03, 2020 | 98.00 | 99.90 | 95.01 | 95.78 | 3,740 | -5.17(-5.12%) |
Jan 02, 2020 | 97.80 | 103.19 | 94.45 | 100.95 | 12,717 | +8.05(+8.67%) |
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%) |