Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1435 | 1444 | 1429 | 1438 | 0 | +3.07(+0.21%) |
Dec 30, 2019 | 1431 | 1440 | 1426 | 1435 | 0 | +0.53(+0.04%) |
Dec 27, 2019 | 1431 | 1437 | 1425 | 1434 | 0 | +4.25(+0.30%) |
Dec 26, 2019 | 1427 | 1434 | 1422 | 1430 | 0 | +4.82(+0.34%) |
Dec 24, 2019 | 1425 | 1430 | 1418 | 1425 | 0 | -0.25(-0.02%) |
Dec 23, 2019 | 1437 | 1442 | 1417 | 1425 | 0 | -9.75(-0.68%) |
Dec 20, 2019 | 1433 | 1444 | 1423 | 1435 | 0 | +8.10(+0.57%) |
Dec 19, 2019 | 1426 | 1434 | 1418 | 1427 | 0 | +1.43(+0.10%) |
Dec 18, 2019 | 1420 | 1430 | 1410 | 1426 | 0 | +8.00(+0.56%) |
Dec 17, 2019 | 1417 | 1429 | 1411 | 1418 | 0 | +3.39(+0.24%) |
Dec 16, 2019 | 1399 | 1417 | 1394 | 1414 | 0 | +17.09(+1.22%) |
Dec 13, 2019 | 1393 | 1405 | 1383 | 1397 | 0 | +3.76(+0.27%) |
Dec 12, 2019 | 1403 | 1411 | 1387 | 1393 | 0 | -12.64(-0.90%) |
Dec 11, 2019 | 1400 | 1411 | 1392 | 1406 | 0 | +2.71(+0.19%) |
Dec 10, 2019 | 1401 | 1411 | 1395 | 1403 | 0 | +2.31(+0.16%) |
Dec 09, 2019 | 1405 | 1410 | 1395 | 1401 | 0 | -1.76(-0.13%) |
Dec 06, 2019 | 1403 | 1413 | 1398 | 1403 | 0 | -1.28(-0.09%) |
Dec 05, 2019 | 1397 | 1407 | 1392 | 1404 | 0 | +4.72(+0.34%) |
Dec 04, 2019 | 1387 | 1405 | 1385 | 1399 | 0 | +10.85(+0.78%) |
Dec 03, 2019 | 1386 | 1395 | 1380 | 1389 | 0 | +5.33(+0.39%) |
Dec 02, 2019 | 1390 | 1394 | 1376 | 1383 | 0 | -7.93(-0.57%) |
Nov 29, 2019 | 1395 | 1403 | 1387 | 1391 | 0 | -2.18(-0.16%) |
Nov 28, 2019 | 1390 | 1397 | 1383 | 1393 | 0 | +0.00(+0.00%) |
Nov 27, 2019 | 1390 | 1397 | 1384 | 1393 | 0 | +3.55(+0.26%) |
Nov 26, 2019 | 1384 | 1395 | 1377 | 1390 | 0 | +6.49(+0.47%) |
Nov 25, 2019 | 1384 | 1391 | 1375 | 1383 | 0 | +0.77(+0.06%) |
Nov 22, 2019 | 1387 | 1392 | 1372 | 1383 | 0 | -1.63(-0.12%) |
Nov 21, 2019 | 1392 | 1396 | 1377 | 1384 | 0 | -7.29(-0.52%) |
Nov 20, 2019 | 1381 | 1396 | 1376 | 1391 | 0 | +10.16(+0.74%) |
Nov 19, 2019 | 1379 | 1390 | 1371 | 1381 | 0 | -0.27(-0.02%) |
Nov 18, 2019 | 1383 | 1396 | 1376 | 1382 | 0 | -0.16(-0.01%) |
Nov 15, 2019 | 1376 | 1386 | 1366 | 1382 | 0 | +6.00(+0.44%) |
Nov 14, 2019 | 1378 | 1388 | 1368 | 1376 | 0 | +0.14(+0.01%) |
Nov 13, 2019 | 1366 | 1382 | 1360 | 1376 | 0 | +12.32(+0.90%) |
Nov 12, 2019 | 1361 | 1371 | 1354 | 1363 | 0 | +1.34(+0.10%) |
Nov 11, 2019 | 1369 | 1376 | 1358 | 1362 | 0 | -7.14(-0.52%) |
Nov 08, 2019 | 1373 | 1383 | 1359 | 1369 | 0 | -8.28(-0.60%) |
Nov 07, 2019 | 1395 | 1401 | 1366 | 1377 | 0 | -23.93(-1.71%) |
Nov 06, 2019 | 1398 | 1412 | 1391 | 1401 | 0 | +5.51(+0.39%) |
Nov 05, 2019 | 1402 | 1411 | 1384 | 1396 | 0 | -7.78(-0.55%) |
Nov 04, 2019 | 1422 | 1427 | 1396 | 1404 | 0 | -19.33(-1.36%) |
Nov 01, 2019 | 1426 | 1438 | 1413 | 1423 | 0 | -0.52(-0.04%) |
Oct 31, 2019 | 1417 | 1429 | 1406 | 1423 | 0 | +9.77(+0.69%) |
Oct 30, 2019 | 1404 | 1420 | 1397 | 1414 | 0 | +11.40(+0.81%) |
Oct 29, 2019 | 1397 | 1408 | 1391 | 1402 | 0 | +2.71(+0.19%) |
Oct 28, 2019 | 1411 | 1419 | 1396 | 1400 | 0 | -15.86(-1.12%) |
Oct 25, 2019 | 1430 | 1435 | 1407 | 1415 | 0 | -14.56(-1.02%) |
Oct 24, 2019 | 1431 | 1441 | 1422 | 1430 | 0 | +0.57(+0.04%) |
Oct 23, 2019 | 1428 | 1439 | 1421 | 1429 | 0 | +2.12(+0.15%) |
Oct 22, 2019 | 1427 | 1438 | 1420 | 1427 | 0 | +3.15(+0.22%) |
Oct 21, 2019 | 1422 | 1428 | 1411 | 1424 | 0 | +2.53(+0.18%) |
Oct 18, 2019 | 1418 | 1427 | 1410 | 1422 | 0 | +2.90(+0.20%) |
Oct 17, 2019 | 1410 | 1424 | 1406 | 1419 | 0 | +8.77(+0.62%) |
Oct 16, 2019 | 1402 | 1413 | 1394 | 1410 | 0 | +6.83(+0.49%) |
Oct 15, 2019 | 1410 | 1417 | 1398 | 1403 | 0 | -5.55(-0.39%) |
Oct 14, 2019 | 1422 | 1425 | 1404 | 1409 | 0 | -11.75(-0.83%) |
Oct 11, 2019 | 1422 | 1434 | 1410 | 1420 | 0 | +0.19(+0.01%) |
Oct 10, 2019 | 1417 | 1426 | 1407 | 1420 | 0 | +1.06(+0.07%) |
Oct 09, 2019 | 1417 | 1428 | 1412 | 1419 | 0 | +6.61(+0.47%) |
Oct 08, 2019 | 1424 | 1427 | 1408 | 1412 | 0 | -11.91(-0.84%) |
Oct 07, 2019 | 1431 | 1436 | 1419 | 1424 | 0 | -8.43(-0.59%) |
Oct 04, 2019 | 1416 | 1435 | 1411 | 1433 | 0 | +19.22(+1.36%) |
Oct 03, 2019 | 1409 | 1418 | 1400 | 1414 | 0 | +6.01(+0.43%) |
Oct 02, 2019 | 1419 | 1426 | 1403 | 1408 | 0 | -16.27(-1.14%) |