Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1169 | 1194 | 1160 | 1184 | 0 | +11.95(+1.02%) |
Dec 30, 2019 | 1168 | 1179 | 1152 | 1172 | 0 | +7.15(+0.61%) |
Dec 27, 2019 | 1162 | 1174 | 1154 | 1165 | 0 | +2.75(+0.24%) |
Dec 26, 2019 | 1172 | 1178 | 1159 | 1162 | 0 | -8.75(-0.75%) |
Dec 24, 2019 | 1175 | 1182 | 1166 | 1171 | 0 | -2.75(-0.23%) |
Dec 23, 2019 | 1185 | 1193 | 1161 | 1174 | 0 | -8.86(-0.75%) |
Dec 20, 2019 | 1185 | 1200 | 1175 | 1183 | 0 | -0.64(-0.05%) |
Dec 19, 2019 | 1179 | 1194 | 1171 | 1183 | 0 | +6.76(+0.57%) |
Dec 18, 2019 | 1162 | 1189 | 1156 | 1176 | 0 | +18.89(+1.63%) |
Dec 17, 2019 | 1158 | 1168 | 1133 | 1158 | 0 | +3.41(+0.30%) |
Dec 16, 2019 | 1151 | 1173 | 1142 | 1154 | 0 | +3.64(+0.32%) |
Dec 13, 2019 | 1164 | 1169 | 1133 | 1151 | 0 | -11.24(-0.97%) |
Dec 12, 2019 | 1162 | 1184 | 1154 | 1162 | 0 | -0.32(-0.03%) |
Dec 11, 2019 | 1164 | 1170 | 1151 | 1162 | 0 | -0.10(-0.01%) |
Dec 10, 2019 | 1158 | 1170 | 1145 | 1162 | 0 | +3.86(+0.33%) |
Dec 09, 2019 | 1172 | 1182 | 1151 | 1158 | 0 | -15.28(-1.30%) |
Dec 06, 2019 | 1165 | 1190 | 1160 | 1174 | 0 | +15.52(+1.34%) |
Dec 05, 2019 | 1174 | 1178 | 1152 | 1158 | 0 | -15.76(-1.34%) |
Dec 04, 2019 | 1163 | 1179 | 1157 | 1174 | 0 | +13.62(+1.17%) |
Dec 03, 2019 | 1141 | 1166 | 1132 | 1160 | 0 | +8.98(+0.78%) |
Dec 02, 2019 | 1172 | 1173 | 1141 | 1151 | 0 | -21.64(-1.84%) |
Nov 29, 2019 | 1173 | 1183 | 1165 | 1173 | 0 | -4.15(-0.35%) |
Nov 28, 2019 | 1174 | 1190 | 1169 | 1177 | 0 | +0.17(+0.01%) |
Nov 27, 2019 | 1174 | 1190 | 1169 | 1177 | 0 | +7.68(+0.66%) |
Nov 26, 2019 | 1184 | 1191 | 1166 | 1169 | 0 | -16.81(-1.42%) |
Nov 25, 2019 | 1178 | 1196 | 1167 | 1186 | 0 | +14.67(+1.25%) |
Nov 22, 2019 | 1167 | 1181 | 1157 | 1171 | 0 | +7.65(+0.66%) |
Nov 21, 2019 | 1143 | 1169 | 1135 | 1164 | 0 | +24.83(+2.18%) |
Nov 20, 2019 | 1139 | 1155 | 1131 | 1139 | 0 | -5.57(-0.49%) |
Nov 19, 2019 | 1141 | 1161 | 1136 | 1144 | 0 | +7.92(+0.70%) |
Nov 18, 2019 | 1143 | 1152 | 1124 | 1137 | 0 | -6.31(-0.55%) |
Nov 15, 2019 | 1140 | 1153 | 1121 | 1143 | 0 | +9.75(+0.86%) |
Nov 14, 2019 | 1124 | 1145 | 1115 | 1133 | 0 | +11.16(+0.99%) |
Nov 13, 2019 | 1145 | 1160 | 1115 | 1122 | 0 | -29.07(-2.53%) |
Nov 12, 2019 | 1151 | 1166 | 1135 | 1151 | 0 | +2.23(+0.19%) |
Nov 11, 2019 | 1156 | 1166 | 1140 | 1149 | 0 | -16.93(-1.45%) |
Nov 08, 2019 | 1160 | 1179 | 1152 | 1166 | 0 | +7.68(+0.66%) |
Nov 07, 2019 | 1172 | 1184 | 1144 | 1158 | 0 | +1.93(+0.17%) |
Nov 06, 2019 | 1156 | 1171 | 1146 | 1156 | 0 | -2.89(-0.25%) |
Nov 05, 2019 | 1163 | 1206 | 1144 | 1159 | 0 | -23.24(-1.97%) |
Nov 04, 2019 | 1186 | 1194 | 1160 | 1182 | 0 | +0.58(+0.05%) |
Nov 01, 2019 | 1171 | 1202 | 1165 | 1182 | 0 | +17.64(+1.52%) |
Oct 31, 2019 | 1184 | 1196 | 1136 | 1164 | 0 | -8.55(-0.73%) |
Oct 30, 2019 | 1165 | 1178 | 1151 | 1173 | 0 | +2.90(+0.25%) |
Oct 29, 2019 | 1159 | 1186 | 1157 | 1170 | 0 | +7.00(+0.60%) |
Oct 28, 2019 | 1164 | 1187 | 1149 | 1163 | 0 | -1.75(-0.15%) |
Oct 25, 2019 | 1186 | 1196 | 1149 | 1164 | 0 | -28.34(-2.38%) |
Oct 24, 2019 | 1203 | 1207 | 1181 | 1193 | 0 | -5.73(-0.48%) |
Oct 23, 2019 | 1193 | 1205 | 1185 | 1198 | 0 | +8.04(+0.68%) |
Oct 22, 2019 | 1206 | 1211 | 1185 | 1190 | 0 | -19.64(-1.62%) |
Oct 21, 2019 | 1225 | 1234 | 1201 | 1210 | 0 | -5.92(-0.49%) |
Oct 18, 2019 | 1196 | 1222 | 1188 | 1216 | 0 | +14.67(+1.22%) |
Oct 17, 2019 | 1197 | 1213 | 1189 | 1201 | 0 | +11.07(+0.93%) |
Oct 16, 2019 | 1187 | 1199 | 1174 | 1190 | 0 | +1.07(+0.09%) |
Oct 15, 2019 | 1167 | 1200 | 1164 | 1189 | 0 | +27.83(+2.40%) |
Oct 14, 2019 | 1159 | 1168 | 1147 | 1161 | 0 | -0.68(-0.06%) |
Oct 11, 2019 | 1144 | 1181 | 1134 | 1162 | 0 | +27.39(+2.41%) |
Oct 10, 2019 | 1138 | 1149 | 1118 | 1135 | 0 | -1.89(-0.17%) |
Oct 09, 2019 | 1127 | 1146 | 1119 | 1137 | 0 | +15.20(+1.36%) |
Oct 08, 2019 | 1128 | 1140 | 1111 | 1121 | 0 | -16.69(-1.47%) |
Oct 07, 2019 | 1135 | 1153 | 1122 | 1138 | 0 | +1.63(+0.14%) |
Oct 04, 2019 | 1148 | 1171 | 1118 | 1136 | 0 | -7.35(-0.64%) |
Oct 03, 2019 | 1158 | 1172 | 1129 | 1144 | 0 | -13.69(-1.18%) |
Oct 02, 2019 | 1142 | 1169 | 1132 | 1157 | 0 | +10.71(+0.93%) |