Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 654.00 | 694.50 | 634.00 | 678.00 | 478 | +36.00(+5.61%) |
Nov 27, 2019 | 664.00 | 680.00 | 630.00 | 642.00 | 498 | -20.00(-3.02%) |
Nov 26, 2019 | 634.00 | 680.00 | 620.00 | 662.00 | 509 | +18.00(+2.80%) |
Nov 25, 2019 | 660.00 | 672.00 | 634.00 | 644.00 | 327 | -8.00(-1.23%) |
Nov 22, 2019 | 676.00 | 676.00 | 634.00 | 652.00 | 857 | -24.00(-3.55%) |
Nov 21, 2019 | 676.00 | 706.00 | 669.10 | 676.00 | 886 | -2.00(-0.29%) |
Nov 20, 2019 | 712.00 | 762.00 | 646.00 | 678.00 | 1,230 | -30.00(-4.24%) |
Nov 19, 2019 | 720.00 | 738.00 | 702.00 | 708.00 | 461 | -18.00(-2.48%) |
Nov 18, 2019 | 686.00 | 732.00 | 680.00 | 726.00 | 951 | +54.00(+8.04%) |
Nov 15, 2019 | 678.00 | 706.00 | 644.16 | 672.00 | 421 | -8.00(-1.18%) |
Nov 14, 2019 | 668.00 | 690.00 | 644.00 | 680.00 | 2,851 | +8.00(+1.19%) |
Nov 13, 2019 | 652.00 | 686.00 | 646.00 | 672.00 | 1,743 | +8.00(+1.20%) |
Nov 12, 2019 | 708.00 | 708.00 | 620.00 | 664.00 | 1,515 | -46.00(-6.48%) |
Nov 11, 2019 | 756.00 | 756.00 | 693.92 | 710.00 | 1,299 | -52.00(-6.82%) |
Nov 08, 2019 | 684.00 | 822.00 | 684.00 | 762.00 | 3,136 | -20.00(-2.56%) |
Nov 07, 2019 | 870.00 | 890.00 | 782.00 | 782.00 | 524 | -78.00(-9.07%) |
Nov 06, 2019 | 820.00 | 898.00 | 810.00 | 860.00 | 991 | +46.00(+5.65%) |
Nov 05, 2019 | 786.00 | 850.00 | 780.00 | 814.00 | 731 | +28.00(+3.56%) |
Nov 04, 2019 | 800.00 | 809.60 | 766.00 | 786.00 | 320 | -2.00(-0.25%) |
Nov 01, 2019 | 794.00 | 828.00 | 776.00 | 788.00 | 258 | +2.00(+0.25%) |
Oct 31, 2019 | 840.00 | 850.00 | 758.00 | 786.00 | 506 | -56.00(-6.65%) |
Oct 30, 2019 | 758.00 | 846.00 | 756.00 | 842.00 | 685 | +84.00(+11.08%) |
Oct 29, 2019 | 804.00 | 804.00 | 750.00 | 758.00 | 465 | -48.00(-5.96%) |
Oct 28, 2019 | 790.00 | 828.00 | 780.00 | 806.00 | 576 | +18.00(+2.28%) |
Oct 25, 2019 | 788.00 | 800.00 | 720.00 | 788.00 | 984 | +0.00(+0.00%) |
Oct 24, 2019 | 816.00 | 846.00 | 770.00 | 788.00 | 1,044 | -18.00(-2.23%) |
Oct 23, 2019 | 756.00 | 830.00 | 742.00 | 806.00 | 1,220 | +48.00(+6.33%) |
Oct 22, 2019 | 712.00 | 764.00 | 666.02 | 758.00 | 838 | +52.00(+7.37%) |
Oct 21, 2019 | 644.00 | 720.00 | 644.00 | 706.00 | 897 | +64.00(+9.97%) |
Oct 18, 2019 | 664.00 | 664.00 | 624.00 | 642.00 | 697 | -24.00(-3.60%) |
Oct 17, 2019 | 644.00 | 674.00 | 624.00 | 666.00 | 747 | +28.00(+4.39%) |
Oct 16, 2019 | 674.00 | 678.00 | 634.00 | 638.00 | 550 | -36.00(-5.34%) |
Oct 15, 2019 | 662.00 | 680.00 | 640.00 | 674.00 | 722 | +14.00(+2.12%) |
Oct 14, 2019 | 670.00 | 674.00 | 644.00 | 660.00 | 508 | -10.00(-1.49%) |
Oct 11, 2019 | 700.00 | 704.00 | 670.00 | 670.00 | 1,079 | -18.00(-2.62%) |
Oct 10, 2019 | 678.00 | 712.00 | 674.94 | 688.00 | 660 | +8.00(+1.18%) |
Oct 09, 2019 | 658.00 | 716.00 | 658.00 | 680.00 | 1,557 | +22.00(+3.34%) |
Oct 08, 2019 | 684.00 | 724.66 | 644.00 | 658.00 | 1,472 | -32.00(-4.64%) |
Oct 07, 2019 | 712.00 | 712.00 | 678.00 | 690.00 | 784 | -26.00(-3.63%) |
Oct 04, 2019 | 702.00 | 725.58 | 682.08 | 716.00 | 2,279 | +22.00(+3.17%) |
Oct 03, 2019 | 664.00 | 702.00 | 642.00 | 694.00 | 1,312 | +32.00(+4.83%) |
Oct 02, 2019 | 650.00 | 698.00 | 630.00 | 662.00 | 1,404 | +8.00(+1.22%) |
Oct 01, 2019 | 674.00 | 718.00 | 650.00 | 654.00 | 1,865 | -24.00(-3.54%) |
Sep 30, 2019 | 690.00 | 706.00 | 634.00 | 678.00 | 1,191 | -18.00(-2.59%) |
Sep 27, 2019 | 746.00 | 748.74 | 690.00 | 696.00 | 1,048 | -44.00(-5.95%) |
Sep 26, 2019 | 780.00 | 800.00 | 722.00 | 740.00 | 1,156 | -34.00(-4.39%) |
Sep 25, 2019 | 780.00 | 826.00 | 746.00 | 774.00 | 2,066 | +14.00(+1.84%) |
Sep 24, 2019 | 854.00 | 910.00 | 760.00 | 760.00 | 1,843 | -88.00(-10.38%) |
Sep 23, 2019 | 910.00 | 920.00 | 820.00 | 848.00 | 988 | -60.00(-6.61%) |
Sep 20, 2019 | 884.00 | 930.00 | 840.08 | 908.00 | 1,859 | +20.00(+2.25%) |
Sep 19, 2019 | 862.00 | 906.00 | 830.00 | 888.00 | 1,716 | +38.00(+4.47%) |
Sep 18, 2019 | 740.00 | 908.00 | 730.00 | 850.00 | 2,521 | +108.00(+14.56%) |
Sep 17, 2019 | 794.00 | 818.00 | 710.00 | 742.00 | 2,616 | -54.00(-6.78%) |
Sep 16, 2019 | 918.00 | 922.98 | 788.00 | 796.00 | 2,636 | -132.00(-14.22%) |
Sep 13, 2019 | 994.00 | 1068 | 892.00 | 928.00 | 1,871 | -70.00(-7.01%) |
Sep 12, 2019 | 1104 | 1104 | 990.00 | 998.00 | 2,688 | -122.00(-10.89%) |
Sep 11, 2019 | 1048 | 1148 | 1010 | 1120 | 1,822 | +78.00(+7.49%) |
Sep 10, 2019 | 1068 | 1082 | 1000 | 1042 | 2,406 | -26.00(-2.43%) |
Sep 09, 2019 | 1200 | 1210 | 1058 | 1068 | 1,829 | -130.00(-10.85%) |
Sep 06, 2019 | 1242 | 1263 | 1196 | 1198 | 689 | -46.00(-3.70%) |
Sep 05, 2019 | 1216 | 1250 | 1210 | 1244 | 567 | +44.00(+3.67%) |
Sep 04, 2019 | 1236 | 1250 | 1196 | 1200 | 676 | -28.00(-2.28%) |
Sep 03, 2019 | 1250 | 1270 | 1174 | 1228 | 956 | -12.00(-0.97%) |
Aug 30, 2019 | 1312 | 1312 | 1210 | 1240 | 1,196 | -68.00(-5.20%) |
Aug 29, 2019 | 1300 | 1330 | 1272 | 1308 | 550 | +20.00(+1.55%) |
Aug 28, 2019 | 1278 | 1310 | 1244 | 1288 | 743 | +10.00(+0.78%) |
Aug 27, 2019 | 1326 | 1337 | 1240 | 1278 | 768 | -44.00(-3.33%) |
Aug 26, 2019 | 1326 | 1344 | 1224 | 1322 | 870 | +18.00(+1.38%) |
Aug 23, 2019 | 1402 | 1422 | 1296 | 1304 | 742 | -100.00(-7.12%) |
Aug 22, 2019 | 1338 | 1418 | 1326 | 1404 | 700 | +66.00(+4.93%) |
Aug 21, 2019 | 1328 | 1370 | 1302 | 1338 | 863 | +54.00(+4.21%) |
Aug 20, 2019 | 1282 | 1320 | 1242 | 1284 | 1,023 | +2.00(+0.16%) |
Aug 19, 2019 | 1320 | 1364 | 1241 | 1282 | 1,035 | -16.00(-1.23%) |
Aug 16, 2019 | 1422 | 1444 | 1270 | 1298 | 2,097 | -96.00(-6.89%) |
Aug 15, 2019 | 1400 | 1436 | 1380 | 1394 | 831 | +4.00(+0.29%) |
Aug 14, 2019 | 1524 | 1540 | 1352 | 1390 | 1,474 | -128.00(-8.43%) |
Aug 13, 2019 | 1822 | 1936 | 1516 | 1518 | 3,014 | -254.00(-14.33%) |
Aug 12, 2019 | 1716 | 1806 | 1704 | 1772 | 1,046 | +58.00(+3.38%) |
Aug 09, 2019 | 1806 | 1816 | 1704 | 1714 | 869 | -102.00(-5.62%) |
Aug 08, 2019 | 1754 | 1872 | 1642 | 1816 | 1,970 | +222.00(+13.93%) |
Aug 07, 2019 | 1562 | 1620 | 1550 | 1594 | 434 | +4.00(+0.25%) |
Aug 06, 2019 | 1592 | 1616 | 1568 | 1590 | 521 | +20.00(+1.27%) |
Aug 05, 2019 | 1576 | 1598 | 1534 | 1570 | 515 | -32.00(-2.00%) |
Aug 02, 2019 | 1600 | 1606 | 1540 | 1602 | 784 | +6.00(+0.38%) |
Aug 01, 2019 | 1682 | 1682 | 1542 | 1596 | 2,075 | -90.00(-5.34%) |
Jul 31, 2019 | 1640 | 1696 | 1634 | 1686 | 1,009 | +34.00(+2.06%) |
Jul 30, 2019 | 1574 | 1666 | 1560 | 1652 | 1,243 | +84.00(+5.36%) |
Jul 29, 2019 | 1560 | 1590 | 1542 | 1568 | 1,224 | +16.00(+1.03%) |
Jul 26, 2019 | 1490 | 1578 | 1476 | 1552 | 870 | +76.00(+5.15%) |
Jul 25, 2019 | 1488 | 1536 | 1470 | 1476 | 1,727 | -18.00(-1.20%) |
Jul 24, 2019 | 1514 | 1540 | 1462 | 1494 | 1,365 | -28.00(-1.84%) |
Jul 23, 2019 | 1536 | 1550 | 1500 | 1522 | 1,251 | -16.00(-1.04%) |
Jul 22, 2019 | 1598 | 1602 | 1522 | 1538 | 767 | -46.00(-2.90%) |
Jul 19, 2019 | 1644 | 1658 | 1560 | 1584 | 1,294 | -66.00(-4.00%) |
Jul 18, 2019 | 1610 | 1752 | 1600 | 1650 | 2,025 | +50.00(+3.12%) |
Jul 17, 2019 | 1554 | 1608 | 1504 | 1600 | 1,908 | +50.00(+3.23%) |
Jul 16, 2019 | 1548 | 1626 | 1500 | 1550 | 1,666 | +8.00(+0.52%) |
Jul 15, 2019 | 1562 | 1574 | 1496 | 1542 | 701 | -12.00(-0.77%) |
Jul 12, 2019 | 1602 | 1605 | 1478 | 1554 | 1,339 | -46.00(-2.88%) |
Jul 11, 2019 | 1630 | 1656 | 1574 | 1600 | 539 | -22.00(-1.36%) |
Jul 10, 2019 | 1644 | 1680 | 1592 | 1622 | 914 | +6.00(+0.37%) |
Jul 09, 2019 | 1614 | 1664 | 1560 | 1616 | 650 | +16.00(+1.00%) |
Jul 08, 2019 | 1670 | 1780 | 1572 | 1600 | 1,316 | -64.00(-3.85%) |
Jul 05, 2019 | 1600 | 1690 | 1590 | 1664 | 1,291 | +72.00(+4.52%) |
Jul 03, 2019 | 1698 | 1708 | 1590 | 1592 | 1,965 | -106.00(-6.24%) |
Jul 02, 2019 | 1804 | 1853 | 1650 | 1698 | 1,226 | -108.00(-5.98%) |
Jul 01, 2019 | 1990 | 1994 | 1780 | 1806 | 1,101 | -112.00(-5.84%) |
Jun 28, 2019 | 1980 | 2032 | 1898 | 1918 | 4,709 | -72.00(-3.62%) |
Jun 27, 2019 | 1834 | 2020 | 1834 | 1990 | 1,801 | +178.00(+9.82%) |
Jun 26, 2019 | 1946 | 1994 | 1800 | 1812 | 848 | -118.00(-6.11%) |
Jun 25, 2019 | 1874 | 2033 | 1736 | 1930 | 1,380 | +66.00(+3.54%) |
Jun 24, 2019 | 2036 | 2066 | 1860 | 1864 | 3,217 | -200.00(-9.69%) |
Jun 21, 2019 | 2250 | 2269 | 2010 | 2064 | 2,550 | -186.00(-8.27%) |
Jun 20, 2019 | 2300 | 2482 | 2250 | 2250 | 1,959 | +50.00(+2.27%) |
Jun 19, 2019 | 2622 | 2642 | 2076 | 2200 | 6,479 | -454.00(-17.11%) |
Jun 18, 2019 | 2722 | 2782 | 2652 | 2654 | 510 | -48.00(-1.78%) |
Jun 17, 2019 | 2764 | 2810 | 2672 | 2702 | 1,098 | -80.00(-2.88%) |
Jun 14, 2019 | 2830 | 2864 | 2686 | 2782 | 1,119 | -22.00(-0.78%) |
Jun 13, 2019 | 2906 | 2994 | 2800 | 2804 | 495 | -96.00(-3.31%) |
Jun 12, 2019 | 2992 | 3066 | 2894 | 2900 | 670 | -104.00(-3.46%) |
Jun 11, 2019 | 3044 | 3050 | 2864 | 3004 | 900 | +2.00(+0.07%) |
Jun 10, 2019 | 3122 | 3150 | 2954 | 3002 | 915 | -108.00(-3.47%) |
Jun 07, 2019 | 3018 | 3146 | 3018 | 3110 | 736 | +94.00(+3.12%) |
Jun 06, 2019 | 3036 | 3122 | 3010 | 3016 | 531 | -38.00(-1.24%) |
Jun 05, 2019 | 3166 | 3196 | 2969 | 3054 | 787 | -96.00(-3.05%) |
Jun 04, 2019 | 3166 | 3196 | 3024 | 3150 | 873 | +34.00(+1.09%) |
Jun 03, 2019 | 3074 | 3168 | 3050 | 3116 | 909 | +68.00(+2.23%) |
May 31, 2019 | 3022 | 3080 | 2900 | 3048 | 361 | +18.00(+0.59%) |
May 30, 2019 | 3002 | 3136 | 3002 | 3030 | 532 | -6.00(-0.20%) |
May 29, 2019 | 3070 | 3148 | 3010 | 3036 | 493 | -40.00(-1.30%) |
May 28, 2019 | 3028 | 3160 | 2944 | 3076 | 454 | +34.00(+1.12%) |
May 24, 2019 | 3048 | 3196 | 3026 | 3042 | 372 | +8.00(+0.26%) |
May 23, 2019 | 3122 | 3224 | 2878 | 3034 | 1,328 | -114.00(-3.62%) |
May 22, 2019 | 3168 | 3224 | 3090 | 3148 | 610 | +18.00(+0.58%) |
May 21, 2019 | 3146 | 3354 | 3059 | 3130 | 1,313 | -30.00(-0.95%) |
May 20, 2019 | 3104 | 3174 | 3056 | 3160 | 988 | +54.00(+1.74%) |
May 17, 2019 | 3210 | 3350 | 3056 | 3106 | 899 | -94.00(-2.94%) |
May 16, 2019 | 3258 | 3366 | 3178 | 3200 | 1,346 | -122.00(-3.67%) |
May 15, 2019 | 3262 | 3350 | 3226 | 3322 | 802 | +58.00(+1.78%) |
May 14, 2019 | 3132 | 3304 | 3030 | 3264 | 1,198 | +156.00(+5.02%) |
May 13, 2019 | 3232 | 3240 | 3056 | 3108 | 1,523 | -142.00(-4.37%) |
May 10, 2019 | 3418 | 3426 | 3050 | 3250 | 2,554 | -204.00(-5.91%) |
May 09, 2019 | 3310 | 3462 | 3152 | 3454 | 2,882 | +154.00(+4.67%) |
May 08, 2019 | 3228 | 3316 | 3112 | 3300 | 1,149 | +62.00(+1.91%) |
May 07, 2019 | 3102 | 3238 | 3028 | 3238 | 2,971 | +132.00(+4.25%) |
May 06, 2019 | 2844 | 3256 | 2814 | 3106 | 5,654 | +260.00(+9.14%) |
May 03, 2019 | 2758 | 2920 | 2580 | 2846 | 5,237 | +178.00(+6.67%) |
May 02, 2019 | 2952 | 3000 | 2580 | 2668 | 6,371 | -300.00(-10.11%) |
May 01, 2019 | 3402 | 3486 | 2928 | 2968 | 6,697 | -432.00(-12.71%) |
Apr 30, 2019 | 3492 | 3508 | 3398 | 3400 | 4,568 | -98.00(-2.80%) |
Apr 29, 2019 | 3652 | 3800 | 3450 | 3498 | 2,851 | -112.00(-3.10%) |
Apr 26, 2019 | 3822 | 3864 | 3600 | 3610 | 2,423 | -200.00(-5.25%) |
Apr 25, 2019 | 4000 | 4172 | 3800 | 3810 | 1,211 | -160.00(-4.03%) |
Apr 24, 2019 | 4200 | 4300 | 3940 | 3970 | 1,863 | -170.00(-4.11%) |
Apr 23, 2019 | 4010 | 4396 | 3876 | 4140 | 3,689 | +242.00(+6.21%) |
Apr 22, 2019 | 4408 | 4478 | 3500 | 3898 | 7,630 | -322.00(-7.63%) |