Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.00 | 77.25 | 74.62 | 76.25 | 164,800 | +0.12(+0.16%) |
Dec 30, 2019 | 78.15 | 79.16 | 74.54 | 76.13 | 149,648 | -2.02(-2.58%) |
Dec 27, 2019 | 74.94 | 80.65 | 74.94 | 78.15 | 322,600 | +3.70(+4.97%) |
Dec 26, 2019 | 79.51 | 81.96 | 74.26 | 74.45 | 188,706 | -4.99(-6.28%) |
Dec 24, 2019 | 78.66 | 80.98 | 78.03 | 79.44 | 107,200 | -0.10(-0.13%) |
Dec 23, 2019 | 74.00 | 88.98 | 72.22 | 79.54 | 970,064 | +5.72(+7.75%) |
Dec 20, 2019 | 64.61 | 74.96 | 63.22 | 73.82 | 1,224,200 | +12.09(+19.59%) |
Dec 19, 2019 | 69.56 | 69.56 | 56.47 | 61.73 | 785,387 | -7.98(-11.45%) |
Dec 18, 2019 | 62.04 | 71.98 | 61.59 | 69.71 | 365,044 | +7.69(+12.40%) |
Dec 17, 2019 | 62.36 | 62.67 | 61.39 | 62.02 | 178,852 | +0.03(+0.05%) |
Dec 16, 2019 | 61.25 | 62.92 | 61.03 | 61.99 | 203,150 | +1.02(+1.67%) |
Dec 13, 2019 | 62.05 | 63.21 | 60.61 | 60.97 | 113,100 | -0.57(-0.93%) |
Dec 12, 2019 | 64.70 | 66.07 | 61.00 | 61.54 | 181,013 | -3.62(-5.56%) |
Dec 11, 2019 | 66.55 | 67.07 | 62.95 | 65.16 | 252,920 | -0.79(-1.20%) |
Dec 10, 2019 | 63.25 | 66.99 | 62.63 | 65.95 | 254,619 | +2.75(+4.35%) |
Dec 09, 2019 | 63.81 | 65.35 | 62.92 | 63.20 | 178,182 | -0.21(-0.33%) |
Dec 06, 2019 | 62.69 | 63.90 | 61.51 | 63.41 | 131,800 | +0.80(+1.28%) |
Dec 05, 2019 | 63.67 | 63.82 | 60.05 | 62.61 | 158,366 | -0.94(-1.48%) |
Dec 04, 2019 | 65.30 | 65.59 | 63.31 | 63.55 | 91,213 | -1.41(-2.17%) |
Dec 03, 2019 | 63.91 | 65.49 | 63.73 | 64.96 | 58,424 | +0.21(+0.32%) |
Dec 02, 2019 | 65.94 | 65.95 | 63.56 | 64.75 | 69,177 | -0.14(-0.22%) |
Nov 29, 2019 | 62.67 | 65.47 | 62.53 | 64.89 | 39,800 | +2.33(+3.72%) |
Nov 27, 2019 | 64.24 | 65.00 | 62.32 | 62.56 | 100,600 | -1.48(-2.31%) |
Nov 26, 2019 | 66.00 | 67.44 | 64.04 | 64.04 | 168,583 | -1.96(-2.97%) |
Nov 25, 2019 | 64.16 | 67.49 | 64.16 | 66.00 | 212,531 | +2.14(+3.35%) |
Nov 22, 2019 | 61.99 | 64.38 | 61.99 | 63.86 | 115,700 | +2.05(+3.32%) |
Nov 21, 2019 | 64.08 | 64.25 | 61.04 | 61.81 | 99,026 | -1.74(-2.74%) |
Nov 20, 2019 | 63.89 | 65.88 | 62.20 | 63.55 | 91,540 | -0.86(-1.34%) |
Nov 19, 2019 | 61.85 | 65.00 | 61.85 | 64.41 | 275,360 | +3.07(+5.00%) |
Nov 18, 2019 | 67.85 | 68.36 | 60.51 | 61.34 | 344,380 | -6.51(-9.59%) |
Nov 15, 2019 | 63.70 | 68.19 | 63.00 | 67.85 | 135,300 | +4.35(+6.85%) |
Nov 14, 2019 | 60.62 | 64.61 | 59.00 | 63.50 | 356,627 | +2.55(+4.18%) |
Nov 13, 2019 | 59.31 | 61.18 | 59.25 | 60.95 | 113,519 | +1.30(+2.18%) |
Nov 12, 2019 | 60.40 | 61.09 | 58.21 | 59.65 | 133,722 | -0.65(-1.08%) |
Nov 11, 2019 | 55.88 | 61.28 | 55.88 | 60.30 | 312,601 | +4.58(+8.22%) |
Nov 08, 2019 | 54.74 | 56.01 | 51.16 | 55.72 | 481,300 | +0.44(+0.80%) |
Nov 07, 2019 | 55.93 | 55.97 | 52.03 | 55.28 | 170,198 | +1.22(+2.26%) |
Nov 06, 2019 | 55.58 | 57.70 | 53.85 | 54.06 | 118,346 | -1.27(-2.30%) |
Nov 05, 2019 | 57.84 | 58.72 | 55.20 | 55.33 | 72,311 | -2.50(-4.32%) |
Nov 04, 2019 | 58.66 | 60.67 | 57.30 | 57.83 | 151,560 | -0.42(-0.72%) |
Nov 01, 2019 | 58.49 | 58.60 | 56.95 | 58.25 | 139,900 | +0.25(+0.43%) |
Oct 31, 2019 | 58.44 | 59.08 | 56.84 | 58.00 | 83,361 | +0.30(+0.52%) |
Oct 30, 2019 | 55.33 | 58.99 | 55.12 | 57.70 | 173,324 | +2.94(+5.37%) |
Oct 29, 2019 | 55.97 | 56.00 | 54.50 | 54.76 | 55,169 | -1.29(-2.30%) |
Oct 28, 2019 | 52.78 | 56.55 | 52.78 | 56.05 | 115,829 | +3.55(+6.76%) |
Oct 25, 2019 | 57.44 | 58.90 | 51.49 | 52.50 | 127,600 | -4.32(-7.60%) |
Oct 24, 2019 | 58.63 | 59.10 | 54.88 | 56.82 | 91,063 | -1.81(-3.09%) |
Oct 23, 2019 | 54.99 | 58.96 | 54.65 | 58.63 | 188,393 | +4.00(+7.32%) |
Oct 22, 2019 | 53.35 | 56.00 | 52.98 | 54.63 | 130,965 | +1.27(+2.38%) |
Oct 21, 2019 | 52.49 | 56.50 | 52.15 | 53.36 | 161,613 | +0.86(+1.64%) |
Oct 18, 2019 | 51.61 | 54.23 | 51.32 | 52.50 | 169,900 | +0.61(+1.18%) |
Oct 17, 2019 | 51.08 | 52.32 | 50.11 | 51.89 | 130,965 | +0.76(+1.49%) |
Oct 16, 2019 | 48.54 | 51.75 | 48.50 | 51.13 | 139,458 | +2.47(+5.08%) |
Oct 15, 2019 | 50.50 | 51.65 | 48.51 | 48.66 | 157,427 | -1.60(-3.18%) |
Oct 14, 2019 | 49.31 | 51.22 | 49.00 | 50.26 | 83,555 | +0.96(+1.95%) |
Oct 11, 2019 | 48.41 | 50.22 | 48.12 | 49.30 | 135,700 | +0.86(+1.78%) |
Oct 10, 2019 | 50.55 | 50.55 | 48.10 | 48.44 | 222,083 | -1.57(-3.14%) |
Oct 09, 2019 | 49.63 | 51.52 | 49.58 | 50.01 | 201,132 | +0.46(+0.93%) |
Oct 08, 2019 | 50.00 | 51.27 | 49.00 | 49.55 | 285,066 | -0.81(-1.61%) |
Oct 07, 2019 | 52.10 | 53.22 | 49.03 | 50.36 | 476,614 | -1.09(-2.12%) |
Oct 04, 2019 | 48.00 | 53.34 | 47.82 | 51.45 | 322,400 | +3.33(+6.92%) |
Oct 03, 2019 | 46.77 | 48.24 | 45.75 | 48.12 | 703,884 | +2.05(+4.45%) |
Oct 02, 2019 | 46.78 | 47.23 | 45.11 | 46.07 | 519,610 | -0.96(-2.04%) |