Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.50 | 76.60 | 71.20 | 72.10 | 27,580 | -3.40(-4.50%) |
Dec 30, 2019 | 71.80 | 76.10 | 71.00 | 75.50 | 34,468 | +3.80(+5.30%) |
Dec 27, 2019 | 72.50 | 73.50 | 70.50 | 71.70 | 16,580 | -0.80(-1.10%) |
Dec 26, 2019 | 74.30 | 76.50 | 72.30 | 72.50 | 12,271 | -1.20(-1.63%) |
Dec 24, 2019 | 74.50 | 74.50 | 72.00 | 73.70 | 10,150 | -0.80(-1.07%) |
Dec 23, 2019 | 73.00 | 76.00 | 72.90 | 74.50 | 25,480 | +1.80(+2.48%) |
Dec 20, 2019 | 80.50 | 80.60 | 71.60 | 72.70 | 65,280 | -8.00(-9.91%) |
Dec 19, 2019 | 83.30 | 84.67 | 80.00 | 80.70 | 16,995 | -2.70(-3.24%) |
Dec 18, 2019 | 83.40 | 84.20 | 82.10 | 83.40 | 14,023 | +0.40(+0.48%) |
Dec 17, 2019 | 84.00 | 84.00 | 81.80 | 83.00 | 12,562 | -0.80(-0.95%) |
Dec 16, 2019 | 83.50 | 85.30 | 81.50 | 83.80 | 20,031 | +0.20(+0.24%) |
Dec 13, 2019 | 83.50 | 88.20 | 81.40 | 83.60 | 21,220 | +0.50(+0.60%) |
Dec 12, 2019 | 77.60 | 86.00 | 77.50 | 83.10 | 33,577 | +5.90(+7.64%) |
Dec 11, 2019 | 80.20 | 80.20 | 74.10 | 77.20 | 35,858 | -3.50(-4.34%) |
Dec 10, 2019 | 74.40 | 83.00 | 74.00 | 80.70 | 38,742 | +6.30(+8.47%) |
Dec 09, 2019 | 72.00 | 76.10 | 71.90 | 74.40 | 23,331 | +2.50(+3.48%) |
Dec 06, 2019 | 70.90 | 72.40 | 68.20 | 71.90 | 21,920 | +1.20(+1.70%) |
Dec 05, 2019 | 74.30 | 75.80 | 70.00 | 70.70 | 18,487 | -3.60(-4.85%) |
Dec 04, 2019 | 74.30 | 78.60 | 73.60 | 74.30 | 32,222 | +0.65(+0.88%) |
Dec 03, 2019 | 72.40 | 78.60 | 72.10 | 73.65 | 24,333 | -0.35(-0.47%) |
Dec 02, 2019 | 77.20 | 79.00 | 71.70 | 74.00 | 42,632 | -3.20(-4.15%) |
Nov 29, 2019 | 73.00 | 81.60 | 73.00 | 77.20 | 31,700 | +4.20(+5.75%) |
Nov 27, 2019 | 73.40 | 75.80 | 71.70 | 73.00 | 16,150 | +0.30(+0.41%) |
Nov 26, 2019 | 69.00 | 74.00 | 68.00 | 72.70 | 36,399 | +3.70(+5.36%) |
Nov 25, 2019 | 68.40 | 71.30 | 67.20 | 69.00 | 21,135 | +0.50(+0.73%) |
Nov 22, 2019 | 68.50 | 69.80 | 67.20 | 68.50 | 26,360 | +0.20(+0.29%) |
Nov 21, 2019 | 69.60 | 70.70 | 67.60 | 68.30 | 16,151 | -1.00(-1.44%) |
Nov 20, 2019 | 67.50 | 72.40 | 67.20 | 69.30 | 31,901 | +1.80(+2.67%) |
Nov 19, 2019 | 64.80 | 69.60 | 64.70 | 67.50 | 14,231 | +2.70(+4.17%) |
Nov 18, 2019 | 65.50 | 65.50 | 62.35 | 64.80 | 12,558 | -0.60(-0.92%) |
Nov 15, 2019 | 63.40 | 67.65 | 62.80 | 65.40 | 12,910 | +2.20(+3.48%) |
Nov 14, 2019 | 65.30 | 66.10 | 62.10 | 63.20 | 16,583 | -2.40(-3.66%) |
Nov 13, 2019 | 66.50 | 67.70 | 64.50 | 65.60 | 12,876 | -2.00(-2.96%) |
Nov 12, 2019 | 70.00 | 71.90 | 66.10 | 67.60 | 20,280 | -2.35(-3.36%) |
Nov 11, 2019 | 77.00 | 80.00 | 69.40 | 69.95 | 22,653 | -6.15(-8.08%) |
Nov 08, 2019 | 71.50 | 76.90 | 71.10 | 76.10 | 25,650 | +3.60(+4.97%) |
Nov 07, 2019 | 68.80 | 82.40 | 68.80 | 72.50 | 49,232 | +4.50(+6.62%) |
Nov 06, 2019 | 70.90 | 71.70 | 67.90 | 68.00 | 23,692 | -2.70(-3.82%) |
Nov 05, 2019 | 71.90 | 74.90 | 69.80 | 70.70 | 19,018 | -0.90(-1.26%) |
Nov 04, 2019 | 68.40 | 73.10 | 68.40 | 71.60 | 22,987 | +4.30(+6.39%) |
Nov 01, 2019 | 62.80 | 69.50 | 62.80 | 67.30 | 26,030 | +4.90(+7.85%) |
Oct 31, 2019 | 64.50 | 65.90 | 60.80 | 62.40 | 12,400 | -2.30(-3.55%) |
Oct 30, 2019 | 64.50 | 65.00 | 62.34 | 64.70 | 9,457 | -0.30(-0.46%) |
Oct 29, 2019 | 65.20 | 66.60 | 63.20 | 65.00 | 10,710 | -0.20(-0.31%) |
Oct 28, 2019 | 70.10 | 70.70 | 64.90 | 65.20 | 19,686 | -3.60(-5.23%) |
Oct 25, 2019 | 65.70 | 71.80 | 65.70 | 68.80 | 20,170 | +3.10(+4.72%) |
Oct 24, 2019 | 68.70 | 69.30 | 64.10 | 65.70 | 10,391 | -2.70(-3.95%) |
Oct 23, 2019 | 67.60 | 69.30 | 65.80 | 68.40 | 14,840 | +1.20(+1.79%) |
Oct 22, 2019 | 71.00 | 72.70 | 66.30 | 67.20 | 23,718 | -3.00(-4.27%) |
Oct 21, 2019 | 71.40 | 72.80 | 69.50 | 70.20 | 17,192 | +0.00(+0.00%) |
Oct 18, 2019 | 70.70 | 71.50 | 67.80 | 70.20 | 16,780 | -0.40(-0.57%) |
Oct 17, 2019 | 72.90 | 74.54 | 69.50 | 70.60 | 12,279 | -1.70(-2.35%) |
Oct 16, 2019 | 69.10 | 74.61 | 69.06 | 72.30 | 42,876 | +3.80(+5.55%) |
Oct 15, 2019 | 65.00 | 68.90 | 64.60 | 68.50 | 274,604 | +3.70(+5.71%) |
Oct 14, 2019 | 65.50 | 68.65 | 64.50 | 64.80 | 20,675 | -0.50(-0.77%) |
Oct 11, 2019 | 67.00 | 70.80 | 64.70 | 65.30 | 27,420 | -0.40(-0.61%) |
Oct 10, 2019 | 64.20 | 68.00 | 64.20 | 65.70 | 11,958 | +1.60(+2.50%) |
Oct 09, 2019 | 64.00 | 66.40 | 62.90 | 64.10 | 11,323 | +0.80(+1.26%) |
Oct 08, 2019 | 63.80 | 65.60 | 61.50 | 63.30 | 23,311 | -1.10(-1.71%) |
Oct 07, 2019 | 65.70 | 69.30 | 64.20 | 64.40 | 28,623 | -1.30(-1.98%) |
Oct 04, 2019 | 66.80 | 68.20 | 63.80 | 65.70 | 13,280 | -0.40(-0.61%) |
Oct 03, 2019 | 61.20 | 70.00 | 61.20 | 66.10 | 30,838 | +5.00(+8.18%) |
Oct 02, 2019 | 59.70 | 62.20 | 57.30 | 61.10 | 20,386 | +1.20(+2.00%) |