Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 67.50 | 69.75 | 64.00 | 67.50 | 1,740 | +0.00(+0.00%) |
Jan 30, 2020 | 70.75 | 73.00 | 67.25 | 67.50 | 1,702 | -3.62(-5.09%) |
Jan 29, 2020 | 70.75 | 72.50 | 70.50 | 71.12 | 667 | -1.35(-1.86%) |
Jan 28, 2020 | 72.50 | 73.75 | 72.00 | 72.47 | 953 | -1.78(-2.40%) |
Jan 27, 2020 | 73.50 | 74.75 | 71.58 | 74.25 | 137 | -0.75(-1.00%) |
Jan 24, 2020 | 71.50 | 75.00 | 70.75 | 75.00 | 736 | +2.50(+3.45%) |
Jan 23, 2020 | 72.75 | 75.00 | 70.80 | 72.50 | 1,234 | -1.00(-1.36%) |
Jan 22, 2020 | 75.75 | 77.50 | 72.75 | 73.50 | 2,901 | -2.25(-2.97%) |
Jan 21, 2020 | 75.50 | 76.50 | 75.00 | 75.75 | 1,267 | +1.62(+2.19%) |
Jan 17, 2020 | 80.75 | 81.55 | 72.50 | 74.12 | 5,784 | -6.62(-8.20%) |
Jan 16, 2020 | 87.50 | 87.50 | 77.25 | 80.75 | 13,307 | -15.00(-15.67%) |
Jan 15, 2020 | 98.50 | 110.00 | 93.50 | 95.75 | 12,704 | +0.25(+0.26%) |
Jan 14, 2020 | 91.75 | 106.25 | 91.75 | 95.50 | 4,718 | +0.50(+0.53%) |
Jan 13, 2020 | 96.50 | 97.25 | 90.00 | 95.00 | 1,504 | -0.50(-0.52%) |
Jan 10, 2020 | 94.75 | 99.08 | 90.25 | 95.50 | 3,340 | -0.85(-0.88%) |
Jan 09, 2020 | 96.50 | 120.75 | 90.00 | 96.35 | 49,822 | +9.60(+11.07%) |
Jan 08, 2020 | 89.88 | 89.90 | 85.00 | 86.74 | 1,024 | -1.01(-1.15%) |
Jan 07, 2020 | 88.00 | 95.00 | 86.25 | 87.75 | 7,356 | +0.00(+0.00%) |
Jan 06, 2020 | 82.75 | 89.75 | 81.25 | 87.75 | 4,903 | +6.45(+7.93%) |
Jan 03, 2020 | 78.50 | 84.50 | 78.00 | 81.30 | 516 | +0.80(+1.00%) |
Jan 02, 2020 | 83.00 | 84.75 | 79.00 | 80.50 | 967 | -2.40(-2.89%) |
Dec 31, 2019 | 84.91 | 87.00 | 80.16 | 82.90 | 2,620 | -3.25(-3.78%) |
Dec 30, 2019 | 83.00 | 87.50 | 83.00 | 86.15 | 1,776 | +2.14(+2.54%) |
Dec 27, 2019 | 81.00 | 87.75 | 80.81 | 84.01 | 1,456 | +1.01(+1.22%) |
Dec 26, 2019 | 81.25 | 84.50 | 81.25 | 83.00 | 650 | -1.25(-1.48%) |
Dec 24, 2019 | 83.94 | 84.25 | 83.25 | 84.25 | 376 | -0.00(-0.00%) |
Dec 23, 2019 | 79.00 | 88.00 | 79.00 | 84.25 | 1,322 | +1.71(+2.07%) |
Dec 20, 2019 | 83.27 | 83.50 | 82.54 | 82.54 | 164 | -1.27(-1.52%) |
Dec 19, 2019 | 84.00 | 84.83 | 82.50 | 83.81 | 871 | -1.19(-1.40%) |
Dec 18, 2019 | 87.00 | 88.75 | 82.50 | 85.00 | 1,519 | -0.75(-0.87%) |
Dec 17, 2019 | 82.75 | 88.50 | 80.75 | 85.75 | 940 | +2.75(+3.31%) |
Dec 16, 2019 | 82.25 | 83.86 | 80.00 | 83.00 | 1,523 | -3.00(-3.49%) |
Dec 13, 2019 | 87.50 | 90.00 | 85.00 | 86.00 | 1,192 | -4.00(-4.44%) |
Dec 12, 2019 | 86.25 | 90.00 | 81.50 | 90.00 | 3,571 | +4.00(+4.65%) |
Dec 11, 2019 | 96.75 | 107.50 | 80.25 | 86.00 | 56,606 | -2.81(-3.16%) |
Dec 10, 2019 | 85.00 | 90.94 | 82.75 | 88.81 | 2,455 | +0.81(+0.92%) |
Dec 09, 2019 | 81.25 | 89.93 | 79.50 | 88.00 | 1,361 | +3.75(+4.45%) |
Dec 06, 2019 | 84.00 | 98.50 | 79.75 | 84.25 | 1,500 | +3.86(+4.80%) |
Dec 05, 2019 | 82.25 | 87.50 | 75.00 | 80.39 | 2,704 | -3.11(-3.72%) |
Dec 04, 2019 | 84.25 | 92.80 | 80.75 | 83.50 | 2,177 | -1.32(-1.56%) |
Dec 03, 2019 | 78.75 | 88.75 | 74.75 | 84.82 | 1,687 | +5.82(+7.37%) |
Dec 02, 2019 | 94.04 | 94.27 | 75.75 | 79.00 | 2,491 | -10.75(-11.98%) |
Nov 29, 2019 | 92.75 | 94.25 | 89.75 | 89.75 | 520 | -2.75(-2.98%) |
Nov 27, 2019 | 108.25 | 137.50 | 86.25 | 92.50 | 25,436 | -4.25(-4.39%) |
Nov 26, 2019 | 104.75 | 104.75 | 95.25 | 96.75 | 823 | -8.00(-7.64%) |
Nov 25, 2019 | 103.75 | 116.25 | 97.50 | 104.75 | 2,983 | +5.28(+5.31%) |
Nov 22, 2019 | 102.63 | 102.63 | 95.25 | 99.47 | 840 | -0.77(-0.77%) |
Nov 21, 2019 | 94.25 | 103.92 | 90.50 | 100.23 | 1,485 | +1.48(+1.50%) |
Nov 20, 2019 | 116.50 | 120.50 | 97.75 | 98.75 | 5,378 | +4.50(+4.77%) |
Nov 19, 2019 | 97.00 | 99.50 | 74.25 | 94.25 | 2,923 | -16.38(-14.80%) |
Nov 18, 2019 | 110.62 | 123.75 | 101.25 | 110.62 | 1,446 | -25.50(-18.73%) |
Nov 15, 2019 | 123.75 | 138.75 | 123.38 | 136.12 | 241 | -4.50(-3.20%) |
Nov 14, 2019 | 136.72 | 142.50 | 120.00 | 140.62 | 578 | -4.88(-3.35%) |
Nov 13, 2019 | 144.64 | 148.35 | 133.95 | 145.50 | 124 | -2.93(-1.97%) |
Nov 12, 2019 | 153.97 | 156.53 | 137.06 | 148.43 | 147 | -6.26(-4.05%) |
Nov 11, 2019 | 158.25 | 158.25 | 150.07 | 154.69 | 63 | +2.59(+1.70%) |
Nov 08, 2019 | 153.71 | 155.62 | 150.00 | 152.10 | 90 | -1.61(-1.05%) |
Nov 07, 2019 | 150.41 | 155.55 | 150.00 | 153.71 | 138 | -0.04(-0.02%) |
Nov 06, 2019 | 150.00 | 157.43 | 148.16 | 153.75 | 152 | -0.41(-0.27%) |
Nov 05, 2019 | 153.82 | 159.38 | 150.00 | 154.16 | 165 | -1.05(-0.68%) |
Nov 04, 2019 | 153.82 | 157.35 | 153.82 | 155.21 | 83 | +1.24(+0.80%) |