Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 101.39 | 107.18 | 100.62 | 103.36 | 1,413,000 | -0.47(-0.45%) |
Dec 30, 2019 | 108.17 | 109.94 | 102.52 | 103.83 | 2,727,698 | +1.85(+1.81%) |
Dec 27, 2019 | 106.25 | 107.17 | 100.47 | 101.98 | 1,136,900 | -4.26(-4.01%) |
Dec 26, 2019 | 103.00 | 107.87 | 101.62 | 106.24 | 977,620 | +3.26(+3.17%) |
Dec 24, 2019 | 98.51 | 103.41 | 96.41 | 102.98 | 713,200 | +4.24(+4.29%) |
Dec 23, 2019 | 100.70 | 102.32 | 96.08 | 98.74 | 1,444,850 | -1.93(-1.92%) |
Dec 20, 2019 | 95.73 | 101.49 | 93.59 | 100.67 | 2,203,300 | +5.37(+5.63%) |
Dec 19, 2019 | 98.15 | 104.98 | 92.06 | 95.30 | 5,818,068 | +5.73(+6.40%) |
Dec 18, 2019 | 80.97 | 89.64 | 80.61 | 89.57 | 2,676,134 | +8.60(+10.62%) |
Dec 17, 2019 | 80.00 | 81.39 | 73.36 | 80.97 | 2,850,323 | +1.17(+1.47%) |
Dec 16, 2019 | 85.30 | 88.00 | 72.85 | 79.80 | 9,575,302 | +33.01(+70.55%) |
Dec 13, 2019 | 48.75 | 49.97 | 45.38 | 46.79 | 1,277,200 | -1.78(-3.66%) |
Dec 12, 2019 | 48.00 | 49.81 | 46.81 | 48.57 | 906,077 | +0.50(+1.04%) |
Dec 11, 2019 | 49.25 | 50.00 | 47.79 | 48.07 | 837,692 | -0.68(-1.39%) |
Dec 10, 2019 | 45.46 | 49.30 | 45.46 | 48.75 | 1,590,538 | +3.62(+8.02%) |
Dec 09, 2019 | 46.07 | 46.69 | 43.57 | 45.13 | 1,175,826 | -0.30(-0.66%) |
Dec 06, 2019 | 42.57 | 45.70 | 42.44 | 45.43 | 1,058,000 | +2.19(+5.06%) |
Dec 05, 2019 | 44.49 | 46.00 | 42.60 | 43.24 | 1,629,301 | -4.19(-8.83%) |
Dec 04, 2019 | 46.26 | 47.68 | 44.76 | 47.43 | 1,444,094 | +1.82(+3.99%) |
Dec 03, 2019 | 45.13 | 47.24 | 42.34 | 45.61 | 3,474,579 | +5.99(+15.12%) |
Dec 02, 2019 | 40.31 | 40.52 | 38.80 | 39.62 | 934,185 | +0.25(+0.64%) |
Nov 29, 2019 | 38.97 | 39.92 | 37.51 | 39.37 | 448,900 | +0.66(+1.70%) |
Nov 27, 2019 | 37.17 | 39.94 | 36.81 | 38.71 | 1,087,100 | +1.81(+4.91%) |
Nov 26, 2019 | 37.74 | 38.15 | 35.71 | 36.90 | 1,230,031 | +0.00(+0.00%) |
Nov 25, 2019 | 33.55 | 37.16 | 33.45 | 36.90 | 1,452,964 | +3.28(+9.76%) |
Nov 22, 2019 | 34.22 | 34.28 | 32.56 | 33.62 | 1,137,500 | -0.50(-1.47%) |
Nov 21, 2019 | 32.85 | 34.96 | 31.61 | 34.12 | 1,619,721 | +1.41(+4.31%) |
Nov 20, 2019 | 30.41 | 32.88 | 30.31 | 32.71 | 1,551,144 | +2.28(+7.49%) |
Nov 19, 2019 | 27.77 | 30.55 | 27.73 | 30.43 | 1,811,900 | +2.96(+10.78%) |
Nov 18, 2019 | 27.49 | 27.98 | 27.25 | 27.47 | 500,961 | -0.21(-0.76%) |
Nov 15, 2019 | 26.46 | 27.70 | 26.04 | 27.68 | 948,500 | +1.36(+5.17%) |
Nov 14, 2019 | 25.63 | 26.46 | 25.18 | 26.32 | 486,314 | +0.62(+2.41%) |
Nov 13, 2019 | 24.58 | 25.96 | 24.15 | 25.70 | 852,761 | +1.13(+4.60%) |
Nov 12, 2019 | 25.11 | 26.37 | 24.36 | 24.57 | 828,958 | -0.50(-1.99%) |
Nov 11, 2019 | 25.43 | 26.40 | 24.45 | 25.07 | 710,515 | -0.39(-1.53%) |
Nov 08, 2019 | 23.12 | 25.59 | 23.00 | 25.46 | 738,300 | +2.19(+9.41%) |
Nov 07, 2019 | 24.00 | 24.48 | 20.48 | 23.27 | 1,846,093 | -2.49(-9.67%) |
Nov 06, 2019 | 25.84 | 26.43 | 25.35 | 25.76 | 551,112 | -0.08(-0.31%) |
Nov 05, 2019 | 25.31 | 25.87 | 24.42 | 25.84 | 545,270 | +0.61(+2.42%) |
Nov 04, 2019 | 24.88 | 25.67 | 24.65 | 25.23 | 484,421 | +0.46(+1.86%) |
Nov 01, 2019 | 24.24 | 24.94 | 23.93 | 24.77 | 502,400 | +0.69(+2.87%) |
Oct 31, 2019 | 22.91 | 24.08 | 22.77 | 24.08 | 752,646 | +1.26(+5.52%) |
Oct 30, 2019 | 23.81 | 24.08 | 22.76 | 22.82 | 711,440 | -0.97(-4.08%) |
Oct 29, 2019 | 22.87 | 24.01 | 22.51 | 23.79 | 627,418 | +0.82(+3.57%) |
Oct 28, 2019 | 23.55 | 23.85 | 22.40 | 22.97 | 542,945 | -0.45(-1.92%) |
Oct 25, 2019 | 23.03 | 24.12 | 23.01 | 23.42 | 554,100 | +0.13(+0.56%) |
Oct 24, 2019 | 23.02 | 23.56 | 22.48 | 23.29 | 508,828 | +0.31(+1.35%) |
Oct 23, 2019 | 21.66 | 23.80 | 21.66 | 22.98 | 1,005,340 | +1.36(+6.29%) |
Oct 22, 2019 | 22.02 | 22.29 | 21.25 | 21.62 | 541,632 | -0.40(-1.82%) |
Oct 21, 2019 | 20.93 | 22.16 | 20.54 | 22.02 | 540,701 | +0.98(+4.66%) |
Oct 18, 2019 | 22.33 | 22.80 | 20.02 | 21.04 | 1,145,300 | -1.48(-6.57%) |
Oct 17, 2019 | 21.55 | 22.55 | 21.13 | 22.52 | 973,427 | +0.89(+4.11%) |
Oct 16, 2019 | 21.78 | 23.23 | 20.50 | 21.63 | 2,061,782 | +1.00(+4.85%) |
Oct 15, 2019 | 18.65 | 21.30 | 18.60 | 20.63 | 1,439,164 | +2.39(+13.10%) |
Oct 14, 2019 | 18.05 | 18.85 | 17.88 | 18.24 | 316,009 | +0.10(+0.58%) |
Oct 11, 2019 | 17.68 | 18.55 | 17.67 | 18.14 | 550,700 | +0.53(+2.98%) |
Oct 10, 2019 | 17.68 | 18.11 | 17.38 | 17.61 | 600,817 | -0.20(-1.12%) |
Oct 09, 2019 | 18.47 | 18.76 | 17.62 | 17.81 | 724,903 | -0.49(-2.68%) |
Oct 08, 2019 | 18.06 | 18.71 | 17.78 | 18.30 | 871,088 | +0.07(+0.38%) |
Oct 07, 2019 | 18.18 | 19.66 | 18.10 | 18.23 | 1,152,692 | -0.23(-1.25%) |
Oct 04, 2019 | 18.25 | 18.63 | 16.86 | 18.46 | 1,279,700 | +0.14(+0.76%) |
Oct 03, 2019 | 18.26 | 18.45 | 16.83 | 18.32 | 1,646,577 | +0.06(+0.33%) |
Oct 02, 2019 | 17.46 | 18.38 | 15.35 | 18.26 | 2,905,308 | +1.55(+9.28%) |