Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 163.50 | 168.56 | 150.11 | 153.97 | 138 | -7.39(-4.58%) |
Oct 31, 2019 | 165.00 | 168.75 | 154.16 | 161.36 | 197 | +3.86(+2.45%) |
Oct 30, 2019 | 164.93 | 164.93 | 157.50 | 157.50 | 115 | -7.50(-4.55%) |
Oct 29, 2019 | 161.25 | 168.75 | 161.25 | 165.00 | 87 | +2.55(+1.57%) |
Oct 28, 2019 | 149.59 | 168.75 | 149.59 | 162.45 | 162 | -2.55(-1.55%) |
Oct 25, 2019 | 165.00 | 165.00 | 161.32 | 165.00 | 45 | +0.00(+0.00%) |
Oct 24, 2019 | 161.25 | 168.75 | 161.25 | 165.00 | 42 | -1.88(-1.12%) |
Oct 23, 2019 | 158.25 | 168.75 | 158.25 | 166.88 | 239 | +5.62(+3.49%) |
Oct 22, 2019 | 168.75 | 168.75 | 157.50 | 161.25 | 289 | +0.00(+0.00%) |
Oct 21, 2019 | 157.50 | 168.75 | 153.75 | 161.25 | 86 | +3.75(+2.38%) |
Oct 18, 2019 | 165.00 | 167.81 | 154.69 | 157.50 | 129 | -7.50(-4.55%) |
Oct 17, 2019 | 165.38 | 170.62 | 162.53 | 165.00 | 154 | -0.04(-0.02%) |
Oct 16, 2019 | 165.00 | 172.50 | 162.07 | 165.04 | 280 | +0.04(+0.02%) |
Oct 15, 2019 | 172.50 | 172.50 | 161.25 | 165.00 | 328 | -7.50(-4.35%) |
Oct 14, 2019 | 165.00 | 172.50 | 165.00 | 172.50 | 32 | +1.91(+1.12%) |
Oct 11, 2019 | 169.57 | 172.46 | 168.75 | 170.59 | 149 | +0.94(+0.55%) |
Oct 10, 2019 | 176.25 | 176.25 | 168.79 | 169.65 | 221 | -2.85(-1.65%) |
Oct 09, 2019 | 174.34 | 174.34 | 169.54 | 172.50 | 114 | +1.46(+0.86%) |
Oct 08, 2019 | 173.25 | 175.39 | 169.57 | 171.04 | 35 | -3.04(-1.75%) |
Oct 07, 2019 | 176.25 | 179.55 | 173.74 | 174.07 | 36 | -4.05(-2.27%) |
Oct 04, 2019 | 179.96 | 180.00 | 172.50 | 178.12 | 60 | -1.88(-1.04%) |
Oct 03, 2019 | 168.75 | 183.75 | 168.75 | 180.00 | 121 | +10.50(+6.19%) |
Oct 02, 2019 | 172.88 | 181.84 | 168.75 | 169.50 | 64 | -6.75(-3.83%) |