Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1476 | 1476 | 1470 | 1470 | 67 | -3.45(-0.23%) |
Oct 30, 2019 | 1464 | 1473 | 1464 | 1473 | 101 | +7.15(+0.49%) |
Oct 29, 2019 | 1468 | 1470 | 1466 | 1466 | 314 | +0.00(+0.00%) |
Oct 28, 2019 | 1466 | 1466 | 1466 | 1466 | 18 | -6.96(-0.47%) |
Oct 25, 2019 | 1470 | 1473 | 1469 | 1473 | 33 | -14.64(-0.98%) |
Oct 24, 2019 | 1488 | 1488 | 1484 | 1488 | 49 | -1.50(-0.10%) |
Oct 23, 2019 | 1488 | 1489 | 1485 | 1489 | 26 | +1.95(+0.13%) |
Oct 22, 2019 | 1491 | 1496 | 1487 | 1487 | 46 | -3.50(-0.23%) |
Oct 21, 2019 | 1486 | 1491 | 1486 | 1491 | 33 | +9.35(+0.63%) |
Oct 18, 2019 | 1482 | 1482 | 1482 | 1482 | 13 | +5.85(+0.40%) |
Oct 17, 2019 | 1473 | 1476 | 1473 | 1476 | 15 | +7.35(+0.50%) |
Oct 16, 2019 | 1464 | 1468 | 1464 | 1468 | 12 | +5.70(+0.39%) |
Oct 15, 2019 | 1460 | 1463 | 1460 | 1463 | 19 | +4.50(+0.31%) |
Oct 14, 2019 | 1458 | 1458 | 1458 | 1458 | 40 | -6.60(-0.45%) |
Oct 11, 2019 | 1463 | 1465 | 1462 | 1465 | 26 | +9.45(+0.65%) |
Oct 10, 2019 | 1447 | 1455 | 1447 | 1455 | 18 | +1.35(+0.09%) |
Oct 09, 2019 | 1454 | 1455 | 1451 | 1454 | 49 | +6.67(+0.46%) |
Oct 08, 2019 | 1447 | 1447 | 1447 | 1447 | 5 | -11.17(-0.77%) |
Oct 07, 2019 | 1461 | 1465 | 1458 | 1458 | 38 | +1.05(+0.07%) |
Oct 04, 2019 | 1457 | 1457 | 1457 | 1457 | 20 | +6.22(+0.43%) |
Oct 03, 2019 | 1450 | 1451 | 1450 | 1451 | 23 | +15.08(+1.05%) |
Oct 02, 2019 | 1437 | 1437 | 1432 | 1436 | 53 | -7.20(-0.50%) |
Oct 01, 2019 | 1453 | 1453 | 1443 | 1443 | 112 | -14.44(-0.99%) |
Sep 30, 2019 | 1457 | 1460 | 1454 | 1458 | 63 | +7.69(+0.53%) |
Sep 27, 2019 | 1458 | 1458 | 1448 | 1450 | 40 | -6.90(-0.47%) |
Sep 26, 2019 | 1455 | 1459 | 1455 | 1457 | 12 | +7.50(+0.52%) |
Sep 25, 2019 | 1451 | 1451 | 1449 | 1449 | 107 | +5.10(+0.35%) |
Sep 24, 2019 | 1453 | 1453 | 1443 | 1444 | 74 | -6.63(-0.46%) |
Sep 23, 2019 | 1448 | 1454 | 1448 | 1451 | 307 | +2.76(+0.19%) |
Sep 20, 2019 | 1450 | 1452 | 1448 | 1448 | 63 | -0.03(-0.00%) |
Sep 19, 2019 | 1447 | 1448 | 1447 | 1448 | 42 | -3.00(-0.21%) |
Sep 18, 2019 | 1447 | 1451 | 1445 | 1451 | 19 | -2.55(-0.18%) |
Sep 17, 2019 | 1449 | 1454 | 1449 | 1454 | 21 | +14.55(+1.01%) |
Sep 16, 2019 | 1434 | 1439 | 1434 | 1439 | 9 | +3.90(+0.27%) |
Sep 13, 2019 | 1437 | 1437 | 1435 | 1435 | 20 | -2.55(-0.18%) |
Sep 12, 2019 | 1438 | 1438 | 1438 | 1438 | 9 | +5.55(+0.39%) |
Sep 11, 2019 | 1433 | 1433 | 1432 | 1432 | 13 | +2.70(+0.19%) |
Sep 10, 2019 | 1427 | 1430 | 1427 | 1430 | 20 | -17.70(-1.22%) |
Sep 09, 2019 | 1447 | 1447 | 1447 | 1447 | 3 | -7.35(-0.51%) |
Sep 06, 2019 | 1455 | 1457 | 1455 | 1455 | 73 | -0.15(-0.01%) |
Sep 05, 2019 | 1458 | 1458 | 1453 | 1455 | 48 | -9.90(-0.68%) |
Sep 04, 2019 | 1463 | 1465 | 1463 | 1465 | 16 | +18.90(+1.31%) |
Sep 03, 2019 | 1427 | 1446 | 1427 | 1446 | 16 | +7.80(+0.54%) |
Aug 30, 2019 | 1437 | 1438 | 1437 | 1438 | 10 | -5.10(-0.35%) |
Aug 29, 2019 | 1440 | 1443 | 1440 | 1443 | 42 | +7.95(+0.55%) |
Aug 28, 2019 | 1432 | 1435 | 1432 | 1435 | 34 | +5.05(+0.35%) |
Aug 27, 2019 | 1437 | 1437 | 1430 | 1430 | 15 | -1.75(-0.12%) |
Aug 26, 2019 | 1430 | 1432 | 1428 | 1432 | 87 | +14.18(+1.00%) |
Aug 23, 2019 | 1435 | 1440 | 1418 | 1418 | 150 | -16.88(-1.18%) |
Aug 22, 2019 | 1429 | 1437 | 1429 | 1435 | 20 | -0.75(-0.05%) |
Aug 21, 2019 | 1433 | 1438 | 1433 | 1435 | 20 | +1.77(+0.12%) |
Aug 20, 2019 | 1434 | 1434 | 1434 | 1434 | 2 | -5.66(-0.39%) |
Aug 19, 2019 | 1438 | 1439 | 1436 | 1439 | 35 | +11.87(+0.83%) |
Aug 16, 2019 | 1424 | 1428 | 1424 | 1427 | 36 | +17.07(+1.21%) |
Aug 15, 2019 | 1410 | 1410 | 1410 | 1410 | 29 | +17.40(+1.25%) |
Aug 14, 2019 | 1397 | 1400 | 1393 | 1393 | 176 | -25.20(-1.78%) |
Aug 13, 2019 | 1418 | 1418 | 1418 | 1418 | 18 | +0.60(+0.04%) |
Aug 12, 2019 | 1416 | 1418 | 1416 | 1418 | 134 | -5.10(-0.36%) |
Aug 09, 2019 | 1417 | 1423 | 1417 | 1423 | 26 | -6.15(-0.43%) |
Aug 08, 2019 | 1416 | 1429 | 1416 | 1429 | 30 | +18.75(+1.33%) |
Aug 07, 2019 | 1403 | 1410 | 1402 | 1410 | 226 | +12.60(+0.90%) |
Aug 06, 2019 | 1396 | 1397 | 1396 | 1397 | 12 | +8.10(+0.58%) |
Aug 05, 2019 | 1392 | 1392 | 1387 | 1389 | 26 | -29.70(-2.09%) |
Aug 02, 2019 | 1414 | 1419 | 1413 | 1419 | 120 | +12.30(+0.87%) |