Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 76.59 | 76.97 | 76.59 | 76.97 | 1,600 | +0.32(+0.41%) |
Dec 30, 2019 | 76.73 | 76.80 | 76.65 | 76.65 | 6,026 | -0.47(-0.61%) |
Dec 27, 2019 | 77.30 | 77.30 | 77.12 | 77.12 | 400 | +0.07(+0.09%) |
Dec 26, 2019 | 76.97 | 77.06 | 76.97 | 77.05 | 797 | +0.43(+0.56%) |
Dec 24, 2019 | 76.62 | 76.62 | 76.62 | 76.62 | 100 | +0.02(+0.03%) |
Dec 23, 2019 | 76.67 | 76.67 | 76.60 | 76.60 | 167 | +0.05(+0.06%) |
Dec 20, 2019 | 76.65 | 76.65 | 76.55 | 76.56 | 8,000 | +0.09(+0.12%) |
Dec 19, 2019 | 76.36 | 76.46 | 76.36 | 76.46 | 2,712 | +0.16(+0.21%) |
Dec 18, 2019 | 76.35 | 76.40 | 76.30 | 76.30 | 4,646 | +0.03(+0.04%) |
Dec 17, 2019 | 76.36 | 76.36 | 76.27 | 76.27 | 1,634 | -0.02(-0.03%) |
Dec 16, 2019 | 76.30 | 76.37 | 76.29 | 76.29 | 1,416 | +0.51(+0.68%) |
Dec 13, 2019 | 75.78 | 75.78 | 75.70 | 75.78 | 1,900 | +0.11(+0.14%) |
Dec 12, 2019 | 75.81 | 75.81 | 75.42 | 75.67 | 2,332 | +0.65(+0.86%) |
Dec 11, 2019 | 75.00 | 75.03 | 74.92 | 75.02 | 1,616 | +0.25(+0.33%) |
Dec 10, 2019 | 74.98 | 75.00 | 74.69 | 74.77 | 7,939 | -0.15(-0.20%) |
Dec 09, 2019 | 75.06 | 75.18 | 74.93 | 74.93 | 1,046 | -0.18(-0.23%) |
Dec 06, 2019 | 75.02 | 75.10 | 75.02 | 75.10 | 900 | +0.72(+0.97%) |
Dec 05, 2019 | 74.27 | 74.40 | 74.24 | 74.38 | 1,648 | +0.05(+0.07%) |
Dec 04, 2019 | 74.44 | 74.44 | 74.33 | 74.33 | 366 | +0.51(+0.69%) |
Dec 03, 2019 | 73.42 | 73.83 | 73.42 | 73.82 | 1,844 | -0.55(-0.74%) |
Dec 02, 2019 | 74.78 | 74.78 | 74.32 | 74.38 | 2,718 | -0.52(-0.70%) |
Nov 29, 2019 | 75.10 | 75.10 | 74.90 | 74.90 | 200 | -0.34(-0.45%) |
Nov 27, 2019 | 75.11 | 75.24 | 75.07 | 75.24 | 1,300 | +0.32(+0.42%) |
Nov 26, 2019 | 74.84 | 74.92 | 74.76 | 74.92 | 1,264 | +0.29(+0.39%) |
Nov 25, 2019 | 74.59 | 74.63 | 74.59 | 74.63 | 107 | +0.54(+0.73%) |
Nov 22, 2019 | 74.12 | 74.12 | 74.08 | 74.08 | 4,600 | +0.13(+0.17%) |
Nov 21, 2019 | 73.92 | 74.01 | 73.92 | 73.96 | 677 | -0.05(-0.07%) |
Nov 20, 2019 | 74.36 | 74.36 | 74.01 | 74.01 | 2,938 | -0.32(-0.42%) |
Nov 19, 2019 | 74.35 | 74.35 | 74.32 | 74.32 | 290 | -0.02(-0.03%) |
Nov 18, 2019 | 74.13 | 74.45 | 74.13 | 74.35 | 23,978 | +0.02(+0.03%) |
Nov 15, 2019 | 74.29 | 74.34 | 74.29 | 74.33 | 1,300 | +0.45(+0.60%) |
Nov 14, 2019 | 73.96 | 73.96 | 73.88 | 73.88 | 2,364 | -0.02(-0.03%) |
Nov 13, 2019 | 73.96 | 73.96 | 73.90 | 73.90 | 127 | +0.07(+0.10%) |
Nov 12, 2019 | 73.83 | 73.83 | 73.83 | 73.83 | 21 | +0.11(+0.15%) |
Nov 11, 2019 | 73.68 | 73.73 | 73.68 | 73.72 | 1,606 | -0.18(-0.24%) |
Nov 08, 2019 | 73.71 | 73.90 | 73.71 | 73.90 | 200 | +0.21(+0.28%) |
Nov 07, 2019 | 73.98 | 73.99 | 73.68 | 73.69 | 2,938 | +0.30(+0.41%) |
Nov 06, 2019 | 73.28 | 73.42 | 73.28 | 73.39 | 1,258 | +0.02(+0.02%) |
Nov 05, 2019 | 73.37 | 73.37 | 73.37 | 73.37 | 32 | -0.02(-0.02%) |
Nov 04, 2019 | 73.44 | 73.48 | 73.39 | 73.39 | 969 | +0.42(+0.58%) |
Nov 01, 2019 | 72.83 | 72.97 | 72.83 | 72.97 | 3,300 | +0.75(+1.04%) |
Oct 31, 2019 | 72.10 | 72.22 | 72.07 | 72.22 | 1,818 | -0.27(-0.37%) |
Oct 30, 2019 | 72.25 | 72.56 | 72.21 | 72.48 | 990 | +0.16(+0.22%) |
Oct 29, 2019 | 72.43 | 72.43 | 72.33 | 72.33 | 1,086 | -0.13(-0.18%) |
Oct 28, 2019 | 72.47 | 72.47 | 72.44 | 72.46 | 2,490 | +0.38(+0.53%) |
Oct 25, 2019 | 72.09 | 72.09 | 72.08 | 72.08 | 200 | +0.41(+0.57%) |
Oct 24, 2019 | 71.59 | 71.76 | 71.51 | 71.67 | 4,804 | +0.18(+0.25%) |
Oct 23, 2019 | 71.36 | 71.49 | 71.33 | 71.49 | 7,003 | +0.11(+0.16%) |
Oct 22, 2019 | 71.67 | 71.75 | 71.38 | 71.38 | 1,693 | -0.26(-0.36%) |
Oct 21, 2019 | 71.44 | 71.64 | 71.44 | 71.64 | 2,703 | +0.45(+0.64%) |
Oct 18, 2019 | 71.25 | 71.25 | 71.19 | 71.19 | 1,300 | -0.09(-0.13%) |
Oct 17, 2019 | 71.27 | 71.34 | 71.26 | 71.28 | 2,066 | +0.15(+0.21%) |
Oct 16, 2019 | 71.18 | 71.18 | 71.13 | 71.13 | 234 | -0.17(-0.24%) |
Oct 15, 2019 | 71.30 | 71.30 | 71.30 | 71.30 | 125 | +0.63(+0.89%) |
Oct 14, 2019 | 70.74 | 70.74 | 70.66 | 70.67 | 945 | -0.09(-0.13%) |
Oct 11, 2019 | 70.95 | 70.95 | 70.72 | 70.76 | 900 | +0.81(+1.16%) |
Oct 10, 2019 | 70.13 | 70.13 | 69.95 | 69.95 | 326 | +0.44(+0.64%) |
Oct 09, 2019 | 69.40 | 69.65 | 69.32 | 69.51 | 1,106 | +0.67(+0.97%) |
Oct 08, 2019 | 69.51 | 69.51 | 68.84 | 68.84 | 2,012 | -1.16(-1.66%) |
Oct 07, 2019 | 70.11 | 70.11 | 69.99 | 69.99 | 2,064 | -0.26(-0.37%) |
Oct 04, 2019 | 69.60 | 70.25 | 69.60 | 70.25 | 1,200 | +1.11(+1.60%) |
Oct 03, 2019 | 68.62 | 69.14 | 68.46 | 69.14 | 8,583 | +0.44(+0.65%) |
Oct 02, 2019 | 68.87 | 68.87 | 68.48 | 68.70 | 8,301 | -1.35(-1.92%) |