Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 979.93 | 1009 | 979.93 | 1002 | 270 | +15.48(+1.57%) |
Sep 27, 2019 | 996.31 | 997.55 | 986.37 | 986.37 | 500 | -11.28(-1.13%) |
Sep 26, 2019 | 985.48 | 999.00 | 982.39 | 997.65 | 947 | +11.81(+1.20%) |
Sep 25, 2019 | 980.00 | 987.90 | 975.39 | 985.84 | 206 | +5.84(+0.60%) |
Sep 24, 2019 | 960.59 | 988.54 | 960.59 | 980.00 | 212 | +2.00(+0.20%) |
Sep 23, 2019 | 973.48 | 982.25 | 973.48 | 978.00 | 73 | +5.34(+0.55%) |
Sep 20, 2019 | 995.52 | 1002 | 971.61 | 972.66 | 6,900 | -9.21(-0.94%) |
Sep 19, 2019 | 960.00 | 992.76 | 960.00 | 981.87 | 333 | +8.60(+0.88%) |
Sep 18, 2019 | 978.30 | 978.30 | 971.25 | 973.27 | 61 | +0.83(+0.09%) |
Sep 17, 2019 | 971.00 | 975.19 | 970.03 | 972.44 | 312 | +0.62(+0.06%) |
Sep 16, 2019 | 971.49 | 977.01 | 967.53 | 971.83 | 85 | +0.43(+0.04%) |
Sep 13, 2019 | 996.44 | 996.44 | 971.39 | 971.39 | 400 | -9.77(-1.00%) |
Sep 12, 2019 | 966.69 | 988.76 | 966.69 | 981.16 | 388 | +12.84(+1.33%) |
Sep 11, 2019 | 960.90 | 968.32 | 956.25 | 968.32 | 798 | +10.12(+1.06%) |
Sep 10, 2019 | 959.05 | 971.14 | 958.20 | 958.20 | 164 | -21.07(-2.15%) |
Sep 09, 2019 | 989.62 | 990.24 | 979.17 | 979.27 | 113 | -10.87(-1.10%) |
Sep 06, 2019 | 1001 | 1007 | 990.14 | 990.14 | 200 | -9.86(-0.99%) |
Sep 05, 2019 | 990.51 | 1000 | 990.51 | 1000 | 1,045 | +21.32(+2.18%) |
Sep 04, 2019 | 963.12 | 980.00 | 963.12 | 978.68 | 188 | +10.90(+1.13%) |
Sep 03, 2019 | 975.00 | 975.00 | 959.74 | 967.78 | 360 | -0.27(-0.03%) |
Aug 30, 2019 | 983.62 | 983.88 | 968.05 | 968.05 | 600 | -4.77(-0.49%) |
Aug 29, 2019 | 968.83 | 977.22 | 955.73 | 972.82 | 154 | +7.08(+0.73%) |
Aug 28, 2019 | 960.75 | 967.36 | 955.35 | 965.74 | 82 | +0.46(+0.05%) |
Aug 27, 2019 | 954.19 | 967.67 | 951.44 | 965.28 | 665 | +19.90(+2.10%) |
Aug 26, 2019 | 952.14 | 954.00 | 945.38 | 945.38 | 58 | +7.73(+0.82%) |
Aug 23, 2019 | 980.00 | 985.00 | 937.65 | 937.65 | 500 | -38.71(-3.96%) |
Aug 22, 2019 | 965.00 | 976.36 | 957.50 | 976.36 | 1,383 | +14.08(+1.46%) |
Aug 21, 2019 | 962.04 | 970.32 | 959.55 | 962.28 | 143 | +6.10(+0.64%) |
Aug 20, 2019 | 946.83 | 957.49 | 946.83 | 956.18 | 48 | +8.81(+0.93%) |
Aug 19, 2019 | 946.81 | 951.92 | 945.31 | 947.38 | 29 | +3.64(+0.39%) |
Aug 16, 2019 | 946.57 | 949.40 | 943.11 | 943.73 | 400 | +8.29(+0.89%) |
Aug 15, 2019 | 925.77 | 947.39 | 925.77 | 935.44 | 544 | +10.96(+1.19%) |
Aug 14, 2019 | 931.29 | 932.19 | 912.16 | 924.48 | 584 | -31.28(-3.27%) |
Aug 13, 2019 | 948.52 | 956.00 | 942.00 | 955.76 | 1,633 | +4.07(+0.43%) |
Aug 12, 2019 | 955.27 | 955.27 | 947.13 | 951.70 | 62 | -5.58(-0.58%) |
Aug 09, 2019 | 964.88 | 964.88 | 955.49 | 957.28 | 100 | -14.44(-1.49%) |
Aug 08, 2019 | 967.25 | 977.24 | 967.25 | 971.72 | 224 | +15.18(+1.59%) |
Aug 07, 2019 | 966.06 | 966.06 | 933.43 | 956.54 | 221 | +5.74(+0.60%) |
Aug 06, 2019 | 965.01 | 965.01 | 930.00 | 950.79 | 93 | +20.78(+2.23%) |
Aug 05, 2019 | 958.50 | 984.99 | 918.18 | 930.01 | 403 | -28.09(-2.93%) |
Aug 02, 2019 | 953.13 | 958.99 | 935.72 | 958.10 | 200 | -1.26(-0.13%) |
Aug 01, 2019 | 961.83 | 979.85 | 959.36 | 959.36 | 37 | +9.36(+0.99%) |
Jul 31, 2019 | 958.37 | 963.42 | 936.21 | 950.00 | 4,544 | -5.69(-0.60%) |
Jul 30, 2019 | 948.00 | 967.32 | 946.66 | 955.69 | 174 | +3.00(+0.31%) |
Jul 29, 2019 | 970.50 | 973.47 | 952.36 | 952.70 | 281 | -24.47(-2.50%) |
Jul 26, 2019 | 975.30 | 1001 | 970.08 | 977.16 | 400 | +15.24(+1.58%) |
Jul 25, 2019 | 990.00 | 990.00 | 947.57 | 961.93 | 204 | -14.82(-1.52%) |
Jul 24, 2019 | 958.23 | 976.75 | 955.44 | 976.75 | 263 | +24.19(+2.54%) |
Jul 23, 2019 | 946.71 | 955.58 | 946.71 | 952.56 | 188 | +0.54(+0.06%) |
Jul 22, 2019 | 942.56 | 958.46 | 942.56 | 952.01 | 76 | +4.01(+0.42%) |
Jul 19, 2019 | 958.43 | 963.66 | 948.00 | 948.00 | 100 | -6.42(-0.67%) |
Jul 18, 2019 | 942.60 | 954.42 | 940.68 | 954.42 | 137 | +4.63(+0.49%) |
Jul 17, 2019 | 942.56 | 954.64 | 942.56 | 949.79 | 81 | -1.10(-0.12%) |
Jul 16, 2019 | 966.70 | 966.70 | 945.00 | 950.89 | 327 | -17.71(-1.83%) |
Jul 15, 2019 | 955.48 | 970.25 | 955.48 | 968.60 | 192 | +11.70(+1.22%) |
Jul 12, 2019 | 958.24 | 958.38 | 947.00 | 956.90 | 200 | +4.71(+0.49%) |
Jul 11, 2019 | 951.59 | 953.70 | 942.24 | 952.19 | 140 | +1.43(+0.15%) |
Jul 10, 2019 | 961.05 | 964.35 | 945.00 | 950.76 | 212 | +4.86(+0.51%) |
Jul 09, 2019 | 954.13 | 964.35 | 943.93 | 945.90 | 157 | -11.18(-1.17%) |
Jul 08, 2019 | 947.12 | 958.92 | 943.00 | 957.09 | 751 | +12.34(+1.31%) |
Jul 05, 2019 | 955.67 | 955.67 | 936.50 | 944.75 | 500 | -2.00(-0.21%) |
Jul 03, 2019 | 936.43 | 967.24 | 927.57 | 946.75 | 1,100 | +11.16(+1.19%) |
Jul 02, 2019 | 941.71 | 942.91 | 926.00 | 935.59 | 183 | -30.90(-3.20%) |