Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1428 | 1440 | 1423 | 1430 | 0 | +1.96(+0.14%) |
Sep 27, 2019 | 1435 | 1439 | 1420 | 1428 | 0 | -7.26(-0.51%) |
Sep 26, 2019 | 1436 | 1443 | 1426 | 1435 | 0 | +3.31(+0.23%) |
Sep 25, 2019 | 1427 | 1439 | 1420 | 1432 | 0 | +0.87(+0.06%) |
Sep 24, 2019 | 1424 | 1441 | 1417 | 1431 | 0 | +12.00(+0.85%) |
Sep 23, 2019 | 1419 | 1430 | 1413 | 1419 | 0 | -0.38(-0.03%) |
Sep 20, 2019 | 1417 | 1428 | 1407 | 1419 | 0 | +2.25(+0.16%) |
Sep 19, 2019 | 1418 | 1425 | 1405 | 1417 | 0 | +5.16(+0.37%) |
Sep 18, 2019 | 1416 | 1422 | 1402 | 1412 | 0 | +1.75(+0.12%) |
Sep 17, 2019 | 1401 | 1418 | 1396 | 1410 | 0 | +10.05(+0.72%) |
Sep 16, 2019 | 1404 | 1411 | 1391 | 1400 | 0 | +0.56(+0.04%) |
Sep 13, 2019 | 1400 | 1412 | 1390 | 1399 | 0 | -4.28(-0.30%) |
Sep 12, 2019 | 1410 | 1419 | 1396 | 1404 | 0 | +2.22(+0.16%) |
Sep 11, 2019 | 1390 | 1409 | 1380 | 1401 | 0 | +11.05(+0.79%) |
Sep 10, 2019 | 1391 | 1400 | 1374 | 1390 | 0 | -4.06(-0.29%) |
Sep 09, 2019 | 1407 | 1413 | 1384 | 1394 | 0 | -16.20(-1.15%) |
Sep 06, 2019 | 1421 | 1428 | 1403 | 1411 | 0 | -8.00(-0.56%) |
Sep 05, 2019 | 1426 | 1435 | 1410 | 1419 | 0 | -14.07(-0.98%) |
Sep 04, 2019 | 1436 | 1443 | 1423 | 1433 | 0 | +2.07(+0.14%) |
Sep 03, 2019 | 1414 | 1435 | 1407 | 1431 | 0 | +17.38(+1.23%) |
Aug 30, 2019 | 1413 | 1421 | 1403 | 1413 | 0 | +4.63(+0.33%) |
Aug 29, 2019 | 1403 | 1412 | 1395 | 1409 | 0 | +12.32(+0.88%) |
Aug 28, 2019 | 1393 | 1404 | 1386 | 1396 | 0 | +5.59(+0.40%) |
Aug 27, 2019 | 1397 | 1405 | 1387 | 1391 | 0 | -0.22(-0.02%) |
Aug 26, 2019 | 1379 | 1394 | 1373 | 1391 | 0 | +16.05(+1.17%) |
Aug 23, 2019 | 1395 | 1406 | 1369 | 1375 | 0 | -21.71(-1.55%) |
Aug 22, 2019 | 1396 | 1404 | 1385 | 1397 | 0 | -0.08(-0.01%) |
Aug 21, 2019 | 1388 | 1400 | 1383 | 1397 | 0 | +9.05(+0.65%) |
Aug 20, 2019 | 1393 | 1398 | 1380 | 1388 | 0 | -4.20(-0.30%) |
Aug 19, 2019 | 1391 | 1401 | 1381 | 1392 | 0 | +1.69(+0.12%) |
Aug 16, 2019 | 1383 | 1397 | 1377 | 1390 | 0 | +8.48(+0.61%) |
Aug 15, 2019 | 1364 | 1389 | 1357 | 1382 | 0 | +17.89(+1.31%) |
Aug 14, 2019 | 1378 | 1388 | 1360 | 1364 | 0 | -16.63(-1.20%) |
Aug 13, 2019 | 1374 | 1390 | 1365 | 1380 | 0 | +1.65(+0.12%) |
Aug 12, 2019 | 1374 | 1389 | 1365 | 1379 | 0 | +2.25(+0.16%) |
Aug 09, 2019 | 1375 | 1388 | 1365 | 1377 | 0 | +2.71(+0.20%) |
Aug 08, 2019 | 1355 | 1379 | 1348 | 1374 | 0 | +16.23(+1.20%) |
Aug 07, 2019 | 1349 | 1366 | 1334 | 1358 | 0 | +5.79(+0.43%) |
Aug 06, 2019 | 1342 | 1359 | 1323 | 1352 | 0 | +13.85(+1.04%) |
Aug 05, 2019 | 1361 | 1367 | 1329 | 1338 | 0 | -26.80(-1.96%) |
Aug 02, 2019 | 1368 | 1380 | 1355 | 1365 | 0 | -0.61(-0.04%) |
Aug 01, 2019 | 1351 | 1379 | 1343 | 1365 | 0 | +7.99(+0.59%) |
Jul 31, 2019 | 1360 | 1376 | 1346 | 1357 | 0 | -1.16(-0.09%) |
Jul 30, 2019 | 1361 | 1372 | 1350 | 1359 | 0 | -4.58(-0.34%) |
Jul 29, 2019 | 1364 | 1369 | 1352 | 1363 | 0 | +3.02(+0.22%) |
Jul 26, 2019 | 1355 | 1368 | 1348 | 1360 | 0 | +6.56(+0.48%) |
Jul 25, 2019 | 1356 | 1365 | 1345 | 1354 | 0 | -2.31(-0.17%) |
Jul 24, 2019 | 1361 | 1365 | 1344 | 1356 | 0 | -2.56(-0.19%) |
Jul 23, 2019 | 1363 | 1367 | 1351 | 1358 | 0 | -4.86(-0.36%) |
Jul 22, 2019 | 1368 | 1372 | 1354 | 1363 | 0 | +0.11(+0.01%) |
Jul 19, 2019 | 1379 | 1385 | 1361 | 1363 | 0 | -19.45(-1.41%) |
Jul 18, 2019 | 1373 | 1385 | 1363 | 1383 | 0 | +10.33(+0.75%) |
Jul 17, 2019 | 1374 | 1382 | 1367 | 1372 | 0 | +5.18(+0.38%) |
Jul 16, 2019 | 1368 | 1375 | 1356 | 1367 | 0 | -4.05(-0.30%) |
Jul 15, 2019 | 1371 | 1379 | 1361 | 1371 | 0 | -2.06(-0.15%) |
Jul 12, 2019 | 1380 | 1384 | 1365 | 1373 | 0 | -7.24(-0.52%) |
Jul 11, 2019 | 1383 | 1391 | 1369 | 1380 | 0 | -3.47(-0.25%) |
Jul 10, 2019 | 1383 | 1392 | 1375 | 1384 | 0 | +5.28(+0.38%) |
Jul 09, 2019 | 1375 | 1383 | 1366 | 1379 | 0 | +2.51(+0.18%) |
Jul 08, 2019 | 1378 | 1383 | 1368 | 1376 | 0 | -1.48(-0.11%) |
Jul 05, 2019 | 1371 | 1380 | 1353 | 1378 | 0 | -0.72(-0.05%) |
Jul 04, 2019 | 1371 | 1385 | 1367 | 1378 | 0 | +0.00(+0.00%) |
Jul 03, 2019 | 1371 | 1385 | 1367 | 1378 | 0 | +11.28(+0.83%) |
Jul 02, 2019 | 1359 | 1373 | 1354 | 1367 | 0 | +12.28(+0.91%) |