Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 81.01 | 81.01 | 76.97 | 80.32 | 10,154 | -0.67(-0.83%) |
Oct 30, 2019 | 80.99 | 80.99 | 80.99 | 80.99 | 606 | +0.66(+0.82%) |
Oct 29, 2019 | 80.33 | 80.33 | 96 | +0.00(+0.00%) | ||
Oct 28, 2019 | 80.33 | 80.33 | 80.33 | 80.33 | 208 | +0.88(+1.11%) |
Oct 25, 2019 | 79.45 | 79.45 | 79.45 | 79.45 | 600 | -0.39(-0.49%) |
Oct 24, 2019 | 80.77 | 80.77 | 79.81 | 79.84 | 1,340 | -0.12(-0.15%) |
Oct 23, 2019 | 79.97 | 79.97 | 79.97 | 79.97 | 838 | -1.16(-1.44%) |
Oct 22, 2019 | 81.13 | 81.13 | 81.13 | 81.13 | 928 | +0.27(+0.33%) |
Oct 21, 2019 | 81.69 | 81.69 | 80.86 | 80.86 | 1,740 | -0.23(-0.28%) |
Oct 18, 2019 | 81.09 | 81.09 | 81.09 | 81.09 | 200 | +0.00(+0.00%) |
Oct 17, 2019 | 81.09 | 81.43 | 81.09 | 81.09 | 1,718 | +1.06(+1.32%) |
Oct 16, 2019 | 81.06 | 81.06 | 80.03 | 80.03 | 1,758 | -0.59(-0.74%) |
Oct 15, 2019 | 81.32 | 81.32 | 80.57 | 80.62 | 4,004 | -1.75(-2.12%) |
Oct 14, 2019 | 81.89 | 82.37 | 81.89 | 82.37 | 768 | -0.05(-0.06%) |
Oct 11, 2019 | 84.72 | 84.72 | 82.42 | 82.42 | 800 | -0.33(-0.40%) |
Oct 10, 2019 | 82.75 | 82.75 | 82.75 | 82.75 | 510 | -1.08(-1.29%) |
Oct 09, 2019 | 83.83 | 83.83 | 244 | +0.00(+0.00%) | ||
Oct 08, 2019 | 83.25 | 84.09 | 83.25 | 83.83 | 1,148 | -0.25(-0.30%) |
Oct 07, 2019 | 84.97 | 84.97 | 83.69 | 84.08 | 4,758 | +0.01(+0.01%) |
Oct 04, 2019 | 84.22 | 84.22 | 84.00 | 84.08 | 3,800 | +1.33(+1.61%) |
Oct 03, 2019 | 82.75 | 82.75 | 82.75 | 82.75 | 556 | +0.28(+0.33%) |
Oct 02, 2019 | 82.50 | 82.61 | 81.29 | 82.47 | 1,386 | -0.75(-0.90%) |
Oct 01, 2019 | 82.61 | 84.17 | 82.36 | 83.22 | 5,930 | +5.09(+6.52%) |
Sep 30, 2019 | 78.12 | 78.12 | 124 | +0.00(+0.00%) | ||
Sep 27, 2019 | 79.34 | 79.34 | 78.12 | 78.12 | 1,200 | -2.22(-2.76%) |
Sep 26, 2019 | 80.34 | 80.34 | 80.34 | 80.34 | 144 | +0.00(+0.00%) |
Sep 25, 2019 | 80.17 | 80.34 | 80.16 | 80.34 | 1,846 | +0.39(+0.48%) |
Sep 24, 2019 | 80.88 | 80.88 | 79.68 | 79.96 | 1,676 | +0.00(+0.00%) |
Sep 23, 2019 | 80.54 | 80.54 | 79.96 | 79.96 | 1,354 | -0.58(-0.72%) |
Sep 20, 2019 | 79.82 | 80.91 | 79.82 | 80.54 | 1,600 | +1.17(+1.47%) |
Sep 19, 2019 | 79.38 | 79.38 | 79.38 | 79.38 | 12 | +0.00(+0.00%) |
Sep 18, 2019 | 79.36 | 79.38 | 79.36 | 79.38 | 2,102 | -0.14(-0.17%) |
Sep 17, 2019 | 79.51 | 79.51 | 79.51 | 79.51 | 352 | +0.68(+0.86%) |
Sep 16, 2019 | 78.83 | 78.83 | 10 | +0.00(+0.00%) | ||
Sep 13, 2019 | 78.77 | 78.89 | 78.27 | 78.83 | 2,200 | -0.44(-0.56%) |
Sep 12, 2019 | 79.46 | 79.46 | 79.06 | 79.27 | 828 | +1.07(+1.37%) |
Sep 11, 2019 | 78.00 | 79.15 | 78.00 | 78.20 | 2,844 | +0.33(+0.42%) |
Sep 10, 2019 | 77.61 | 77.86 | 77.61 | 77.86 | 2,012 | -2.93(-3.62%) |
Sep 09, 2019 | 82.07 | 82.07 | 80.79 | 80.79 | 680 | -1.28(-1.56%) |
Sep 06, 2019 | 83.76 | 83.76 | 82.07 | 82.07 | 800 | +0.10(+0.12%) |
Sep 05, 2019 | 81.81 | 81.97 | 81.81 | 81.97 | 1,610 | -0.53(-0.64%) |
Sep 04, 2019 | 82.50 | 82.50 | 82.50 | 82.50 | 322 | +1.15(+1.41%) |
Sep 03, 2019 | 81.35 | 81.35 | 81.35 | 81.35 | 32 | +0.00(+0.00%) |
Aug 30, 2019 | 81.50 | 82.14 | 81.35 | 81.35 | 2,800 | -0.57(-0.69%) |
Aug 29, 2019 | 81.92 | 81.92 | 144 | +0.00(+0.00%) | ||
Aug 28, 2019 | 81.70 | 81.92 | 81.70 | 81.92 | 636 | +0.42(+0.52%) |
Aug 27, 2019 | 80.55 | 81.50 | 80.54 | 81.50 | 11,534 | +0.84(+1.05%) |
Aug 26, 2019 | 80.66 | 80.66 | 80.65 | 80.65 | 694 | -0.10(-0.13%) |
Aug 23, 2019 | 81.33 | 81.33 | 80.37 | 80.75 | 600 | -0.57(-0.70%) |
Aug 22, 2019 | 80.15 | 81.33 | 80.15 | 81.33 | 10,248 | +0.67(+0.83%) |
Aug 21, 2019 | 80.53 | 80.88 | 80.53 | 80.66 | 9,038 | +0.21(+0.26%) |
Aug 20, 2019 | 82.58 | 82.58 | 80.45 | 80.45 | 4,186 | -2.19(-2.65%) |
Aug 19, 2019 | 85.50 | 85.50 | 82.64 | 82.64 | 1,426 | -2.31(-2.71%) |
Aug 16, 2019 | 85.00 | 85.09 | 84.64 | 84.94 | 3,000 | +0.55(+0.65%) |
Aug 15, 2019 | 83.90 | 84.95 | 83.72 | 84.39 | 4,430 | +0.89(+1.07%) |
Aug 14, 2019 | 83.91 | 84.59 | 83.14 | 83.50 | 3,246 | +0.12(+0.14%) |
Aug 13, 2019 | 83.39 | 83.45 | 83.11 | 83.38 | 2,082 | +1.34(+1.64%) |
Aug 12, 2019 | 81.97 | 82.52 | 81.88 | 82.03 | 5,490 | +0.36(+0.45%) |
Aug 09, 2019 | 81.44 | 82.10 | 81.11 | 81.67 | 1,400 | +0.58(+0.71%) |
Aug 08, 2019 | 80.10 | 81.09 | 80.06 | 81.09 | 1,538 | +1.40(+1.76%) |
Aug 07, 2019 | 77.25 | 79.69 | 77.25 | 79.69 | 1,976 | +1.99(+2.57%) |
Aug 06, 2019 | 79.03 | 79.03 | 77.41 | 77.70 | 44,646 | -0.80(-1.03%) |
Aug 05, 2019 | 78.48 | 79.28 | 78.48 | 78.50 | 1,846 | -1.19(-1.49%) |
Aug 02, 2019 | 78.93 | 79.69 | 78.93 | 79.69 | 1,000 | +0.44(+0.56%) |