Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 80.84 | 80.96 | 80.79 | 80.79 | 972 | +0.51(+0.63%) |
Sep 27, 2019 | 80.92 | 81.39 | 80.00 | 80.29 | 2,100 | -1.15(-1.41%) |
Sep 26, 2019 | 81.72 | 81.75 | 81.44 | 81.44 | 1,726 | -0.21(-0.26%) |
Sep 25, 2019 | 81.65 | 81.65 | 81.65 | 81.65 | 226 | +0.27(+0.33%) |
Sep 24, 2019 | 81.79 | 81.79 | 81.38 | 81.38 | 1,188 | -0.99(-1.21%) |
Sep 23, 2019 | 82.37 | 82.48 | 82.37 | 82.37 | 790 | -0.13(-0.16%) |
Sep 20, 2019 | 82.54 | 82.56 | 82.26 | 82.50 | 1,200 | -0.12(-0.15%) |
Sep 19, 2019 | 83.06 | 83.06 | 82.62 | 82.62 | 1,565 | +0.02(+0.03%) |
Sep 18, 2019 | 82.50 | 82.60 | 81.72 | 82.60 | 857 | -0.20(-0.24%) |
Sep 17, 2019 | 81.97 | 82.80 | 81.97 | 82.80 | 336 | +0.83(+1.02%) |
Sep 16, 2019 | 81.57 | 82.01 | 81.57 | 81.97 | 1,502 | -0.09(-0.11%) |
Sep 13, 2019 | 82.50 | 82.50 | 82.06 | 82.06 | 200 | -0.29(-0.36%) |
Sep 12, 2019 | 82.57 | 82.57 | 82.36 | 82.36 | 1,491 | +0.29(+0.35%) |
Sep 11, 2019 | 82.07 | 82.07 | 82.07 | 82.07 | 458 | +0.94(+1.15%) |
Sep 10, 2019 | 81.73 | 81.73 | 80.85 | 81.13 | 3,724 | -0.88(-1.07%) |
Sep 09, 2019 | 82.66 | 82.66 | 82.01 | 82.01 | 754 | -1.32(-1.58%) |
Sep 06, 2019 | 83.73 | 83.92 | 83.33 | 83.33 | 1,600 | -0.36(-0.43%) |
Sep 05, 2019 | 83.85 | 84.00 | 83.40 | 83.69 | 1,645 | +0.64(+0.77%) |
Sep 04, 2019 | 83.05 | 83.05 | 83.05 | 83.05 | 263 | +0.67(+0.81%) |
Sep 03, 2019 | 82.43 | 82.69 | 82.38 | 82.38 | 2,824 | -0.82(-0.99%) |
Aug 30, 2019 | 83.91 | 83.91 | 82.91 | 83.20 | 5,400 | -0.32(-0.38%) |
Aug 29, 2019 | 83.17 | 83.58 | 83.08 | 83.52 | 1,345 | +0.98(+1.19%) |
Aug 28, 2019 | 82.54 | 82.54 | 82.54 | 82.54 | 380 | +0.32(+0.38%) |
Aug 27, 2019 | 83.00 | 83.00 | 82.22 | 82.22 | 2,502 | -0.32(-0.39%) |
Aug 26, 2019 | 82.25 | 82.55 | 82.25 | 82.55 | 1,781 | +0.87(+1.07%) |
Aug 23, 2019 | 83.75 | 83.75 | 81.67 | 81.67 | 1,100 | -2.09(-2.50%) |
Aug 22, 2019 | 83.24 | 83.77 | 83.09 | 83.77 | 1,266 | -0.13(-0.15%) |
Aug 21, 2019 | 83.83 | 83.90 | 83.81 | 83.90 | 282 | +0.81(+0.97%) |
Aug 20, 2019 | 83.21 | 83.21 | 83.09 | 83.09 | 545 | -0.38(-0.46%) |
Aug 19, 2019 | 83.59 | 83.59 | 83.47 | 83.47 | 180 | +0.70(+0.85%) |
Aug 16, 2019 | 82.63 | 82.77 | 82.63 | 82.77 | 2,700 | +1.35(+1.66%) |
Aug 15, 2019 | 81.43 | 81.43 | 81.33 | 81.42 | 628 | +0.22(+0.28%) |
Aug 14, 2019 | 82.11 | 82.11 | 81.09 | 81.20 | 2,921 | -2.06(-2.47%) |
Aug 13, 2019 | 83.20 | 83.31 | 83.20 | 83.25 | 1,415 | +0.96(+1.16%) |
Aug 12, 2019 | 83.00 | 83.00 | 82.19 | 82.30 | 1,168 | -1.17(-1.40%) |
Aug 09, 2019 | 83.38 | 83.60 | 83.38 | 83.47 | 500 | -0.36(-0.43%) |
Aug 08, 2019 | 83.06 | 83.92 | 83.06 | 83.83 | 3,133 | +1.80(+2.20%) |
Aug 07, 2019 | 80.83 | 82.03 | 80.83 | 82.03 | 2,045 | +0.44(+0.54%) |
Aug 06, 2019 | 81.04 | 81.59 | 80.82 | 81.59 | 1,328 | +0.99(+1.23%) |
Aug 05, 2019 | 80.65 | 80.72 | 80.47 | 80.60 | 1,226 | -2.35(-2.83%) |
Aug 02, 2019 | 82.65 | 82.95 | 82.65 | 82.95 | 200 | -0.81(-0.97%) |
Aug 01, 2019 | 84.24 | 84.89 | 83.76 | 83.76 | 2,096 | -0.36(-0.43%) |
Jul 31, 2019 | 85.10 | 85.16 | 84.12 | 84.12 | 941 | -0.56(-0.66%) |
Jul 30, 2019 | 84.15 | 84.70 | 84.15 | 84.68 | 1,012 | +0.10(+0.12%) |
Jul 29, 2019 | 85.10 | 85.10 | 84.36 | 84.58 | 803 | -0.38(-0.44%) |
Jul 26, 2019 | 84.66 | 84.95 | 84.65 | 84.95 | 3,500 | +0.85(+1.01%) |
Jul 25, 2019 | 84.33 | 84.33 | 84.10 | 84.10 | 979 | -0.59(-0.70%) |
Jul 24, 2019 | 84.63 | 84.69 | 84.63 | 84.69 | 778 | +0.61(+0.73%) |
Jul 23, 2019 | 83.61 | 84.08 | 83.61 | 84.08 | 928 | +0.02(+0.02%) |
Jul 22, 2019 | 84.12 | 84.15 | 84.06 | 84.06 | 679 | +0.08(+0.09%) |
Jul 19, 2019 | 84.75 | 84.75 | 83.99 | 83.99 | 700 | -0.72(-0.85%) |
Jul 18, 2019 | 84.32 | 84.71 | 84.10 | 84.71 | 2,263 | +0.32(+0.37%) |
Jul 17, 2019 | 84.37 | 84.49 | 84.37 | 84.39 | 573 | -0.23(-0.28%) |
Jul 16, 2019 | 84.81 | 84.81 | 84.53 | 84.63 | 945 | -0.16(-0.19%) |
Jul 15, 2019 | 84.74 | 84.99 | 84.65 | 84.79 | 7,878 | +0.03(+0.04%) |
Jul 12, 2019 | 84.35 | 84.79 | 84.35 | 84.76 | 1,600 | +0.23(+0.28%) |
Jul 11, 2019 | 84.65 | 84.65 | 84.28 | 84.52 | 718 | -0.15(-0.17%) |
Jul 10, 2019 | 84.75 | 84.81 | 84.67 | 84.67 | 1,577 | +0.36(+0.42%) |
Jul 09, 2019 | 83.97 | 84.31 | 83.97 | 84.31 | 458 | +0.38(+0.45%) |
Jul 08, 2019 | 83.90 | 83.96 | 83.88 | 83.94 | 1,766 | -0.24(-0.29%) |
Jul 05, 2019 | 83.83 | 84.24 | 83.39 | 84.18 | 2,100 | -0.06(-0.08%) |
Jul 03, 2019 | 84.08 | 84.25 | 84.08 | 84.25 | 800 | +0.85(+1.02%) |
Jul 02, 2019 | 83.12 | 83.40 | 83.11 | 83.40 | 1,129 | +0.35(+0.42%) |