Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 75.00 | 75.00 | 74.83 | 74.86 | 2,300 | +0.40(+0.54%) |
Nov 27, 2019 | 74.50 | 74.61 | 74.36 | 74.46 | 5,400 | +1.14(+1.56%) |
Nov 26, 2019 | 73.30 | 73.47 | 73.18 | 73.31 | 6,163 | +0.59(+0.82%) |
Nov 25, 2019 | 72.68 | 72.91 | 72.68 | 72.72 | 3,336 | +0.22(+0.30%) |
Nov 22, 2019 | 72.27 | 72.50 | 72.01 | 72.50 | 2,500 | +0.18(+0.25%) |
Nov 21, 2019 | 72.16 | 72.42 | 72.16 | 72.32 | 2,040 | -0.98(-1.34%) |
Nov 20, 2019 | 73.47 | 73.48 | 73.06 | 73.30 | 10,474 | -0.02(-0.03%) |
Nov 19, 2019 | 73.42 | 73.48 | 73.32 | 73.32 | 2,755 | +0.59(+0.81%) |
Nov 18, 2019 | 72.28 | 72.80 | 72.28 | 72.73 | 5,699 | +0.02(+0.03%) |
Nov 15, 2019 | 72.65 | 72.71 | 72.65 | 72.71 | 1,900 | +0.33(+0.46%) |
Nov 14, 2019 | 72.47 | 72.52 | 72.19 | 72.38 | 2,944 | +0.75(+1.05%) |
Nov 13, 2019 | 71.18 | 71.64 | 71.18 | 71.62 | 4,060 | +1.04(+1.47%) |
Nov 12, 2019 | 71.15 | 71.15 | 70.58 | 70.58 | 3,451 | -0.86(-1.20%) |
Nov 11, 2019 | 71.50 | 71.50 | 71.28 | 71.44 | 3,255 | +0.04(+0.06%) |
Nov 08, 2019 | 71.30 | 71.41 | 71.15 | 71.40 | 4,800 | +0.08(+0.11%) |
Nov 07, 2019 | 71.73 | 71.73 | 71.33 | 71.33 | 1,625 | -0.36(-0.51%) |
Nov 06, 2019 | 72.10 | 72.10 | 71.56 | 71.69 | 2,261 | -0.14(-0.19%) |
Nov 05, 2019 | 71.78 | 71.89 | 71.66 | 71.83 | 1,883 | -0.83(-1.14%) |
Nov 04, 2019 | 72.79 | 72.79 | 72.62 | 72.66 | 2,594 | -0.17(-0.24%) |
Nov 01, 2019 | 72.80 | 72.96 | 72.80 | 72.83 | 1,200 | +0.78(+1.09%) |
Oct 31, 2019 | 71.95 | 72.05 | 71.81 | 72.05 | 4,698 | -0.48(-0.66%) |
Oct 30, 2019 | 71.92 | 72.53 | 71.84 | 72.53 | 2,648 | +0.79(+1.10%) |
Oct 29, 2019 | 71.71 | 71.80 | 71.56 | 71.74 | 2,911 | -0.53(-0.73%) |
Oct 28, 2019 | 72.32 | 72.32 | 72.27 | 72.27 | 1,635 | -0.05(-0.06%) |
Oct 25, 2019 | 72.06 | 72.31 | 72.06 | 72.31 | 2,800 | +1.43(+2.02%) |
Oct 24, 2019 | 70.48 | 70.88 | 70.48 | 70.88 | 1,871 | +0.97(+1.39%) |
Oct 23, 2019 | 69.70 | 69.91 | 69.69 | 69.91 | 3,799 | -0.24(-0.34%) |
Oct 22, 2019 | 70.36 | 70.63 | 70.15 | 70.15 | 1,863 | -0.06(-0.09%) |
Oct 21, 2019 | 70.34 | 70.34 | 70.22 | 70.22 | 5,048 | -0.38(-0.55%) |
Oct 18, 2019 | 70.09 | 70.74 | 70.09 | 70.60 | 7,300 | -0.11(-0.16%) |
Oct 17, 2019 | 70.53 | 70.71 | 70.50 | 70.71 | 1,810 | +0.68(+0.97%) |
Oct 16, 2019 | 69.81 | 70.03 | 69.81 | 70.03 | 1,323 | -0.42(-0.60%) |
Oct 15, 2019 | 69.65 | 70.49 | 69.65 | 70.45 | 2,751 | +0.52(+0.74%) |
Oct 14, 2019 | 70.00 | 70.00 | 69.78 | 69.93 | 2,567 | -0.54(-0.77%) |
Oct 11, 2019 | 70.29 | 70.67 | 70.27 | 70.47 | 2,600 | +1.17(+1.70%) |
Oct 10, 2019 | 69.58 | 69.60 | 69.19 | 69.30 | 4,618 | -0.25(-0.36%) |
Oct 09, 2019 | 67.89 | 70.24 | 67.89 | 69.55 | 2,357 | +2.32(+3.45%) |
Oct 08, 2019 | 67.43 | 67.58 | 67.22 | 67.22 | 6,998 | -0.40(-0.58%) |
Oct 07, 2019 | 67.85 | 67.85 | 67.46 | 67.62 | 4,144 | +0.28(+0.42%) |
Oct 04, 2019 | 66.95 | 67.34 | 66.95 | 67.34 | 3,800 | +0.77(+1.16%) |
Oct 03, 2019 | 66.45 | 66.68 | 66.36 | 66.57 | 4,258 | +0.77(+1.17%) |
Oct 02, 2019 | 66.31 | 66.31 | 65.80 | 65.80 | 1,946 | -2.09(-3.08%) |
Oct 01, 2019 | 68.01 | 68.01 | 67.63 | 67.89 | 9,248 | -1.08(-1.56%) |
Sep 30, 2019 | 68.64 | 69.16 | 68.64 | 68.97 | 1,919 | +0.30(+0.44%) |
Sep 27, 2019 | 69.03 | 69.09 | 68.58 | 68.67 | 2,300 | -0.14(-0.21%) |
Sep 26, 2019 | 69.00 | 69.05 | 68.81 | 68.81 | 6,017 | +0.76(+1.12%) |
Sep 25, 2019 | 67.66 | 68.24 | 67.66 | 68.05 | 4,146 | -0.66(-0.96%) |
Sep 24, 2019 | 69.01 | 69.11 | 68.71 | 68.71 | 3,030 | -0.26(-0.38%) |
Sep 23, 2019 | 68.55 | 68.97 | 68.44 | 68.97 | 3,328 | +0.00(+0.00%) |
Sep 20, 2019 | 69.00 | 69.00 | 68.83 | 68.97 | 2,800 | -0.49(-0.71%) |
Sep 19, 2019 | 69.39 | 69.61 | 69.39 | 69.46 | 2,045 | +0.61(+0.89%) |
Sep 18, 2019 | 68.21 | 68.85 | 68.21 | 68.85 | 10,379 | -0.97(-1.39%) |
Sep 17, 2019 | 69.28 | 69.82 | 69.28 | 69.82 | 4,888 | +1.06(+1.55%) |
Sep 16, 2019 | 68.99 | 68.99 | 68.64 | 68.75 | 2,712 | -2.40(-3.37%) |
Sep 13, 2019 | 71.24 | 71.24 | 71.10 | 71.16 | 3,200 | -0.30(-0.43%) |
Sep 12, 2019 | 70.56 | 71.52 | 70.56 | 71.46 | 3,928 | +1.40(+2.00%) |
Sep 11, 2019 | 70.10 | 70.32 | 70.06 | 70.06 | 2,462 | -0.58(-0.82%) |
Sep 10, 2019 | 70.19 | 70.85 | 70.19 | 70.64 | 1,851 | -0.64(-0.90%) |
Sep 09, 2019 | 71.55 | 71.55 | 71.25 | 71.28 | 4,089 | -1.01(-1.39%) |
Sep 06, 2019 | 72.19 | 72.44 | 72.19 | 72.29 | 2,600 | +0.96(+1.35%) |
Sep 05, 2019 | 71.32 | 71.40 | 71.00 | 71.33 | 2,976 | +1.17(+1.67%) |
Sep 04, 2019 | 70.02 | 70.20 | 69.86 | 70.16 | 9,532 | +1.76(+2.57%) |