Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1478 | 1480 | 1478 | 1479 | 0 | -25.40(-1.69%) |
Sep 29, 2019 | 1502 | 1514 | 1493 | 1505 | 0 | +1.40(+0.09%) |
Sep 28, 2019 | 1512 | 1520 | 1493 | 1503 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 1512 | 1520 | 1493 | 1503 | 0 | -8.90(-0.59%) |
Sep 26, 2019 | 1512 | 1512 | 1511 | 1512 | 0 | -0.60(-0.04%) |
Sep 25, 2019 | 1511 | 1513 | 1510 | 1513 | 0 | -25.90(-1.68%) |
Sep 24, 2019 | 1540 | 1543 | 1538 | 1539 | 0 | +9.10(+0.59%) |
Sep 23, 2019 | 1530 | 1531 | 1528 | 1530 | 0 | +8.40(+0.55%) |
Sep 22, 2019 | 1522 | 1524 | 1505 | 1521 | 0 | -3.20(-0.21%) |
Sep 21, 2019 | 1507 | 1524 | 1496 | 1524 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 1507 | 1524 | 1505 | 1524 | 0 | +18.50(+1.23%) |
Sep 19, 2019 | 1507 | 1507 | 1505 | 1506 | 0 | +6.50(+0.43%) |
Sep 18, 2019 | 1502 | 1502 | 1499 | 1499 | 0 | -9.40(-0.62%) |
Sep 17, 2019 | 1510 | 1510 | 1508 | 1509 | 0 | +2.70(+0.18%) |
Sep 16, 2019 | 1506 | 1508 | 1506 | 1506 | 0 | -4.00(-0.26%) |
Sep 15, 2019 | 1513 | 1517 | 1493 | 1510 | 0 | +14.40(+0.96%) |
Sep 14, 2019 | 1506 | 1517 | 1493 | 1496 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 1506 | 1517 | 1493 | 1496 | 0 | -8.60(-0.57%) |
Sep 12, 2019 | 1506 | 1507 | 1503 | 1504 | 0 | -1.10(-0.07%) |
Sep 11, 2019 | 1505 | 1506 | 1503 | 1505 | 0 | +10.40(+0.70%) |
Sep 10, 2019 | 1494 | 1496 | 1493 | 1495 | 0 | -10.90(-0.72%) |
Sep 09, 2019 | 1507 | 1508 | 1506 | 1506 | 0 | -8.10(-0.54%) |
Sep 08, 2019 | 1516 | 1516 | 1512 | 1514 | 0 | -1.00(-0.07%) |
Sep 07, 2019 | 1526 | 1536 | 1511 | 1515 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 1526 | 1536 | 1511 | 1515 | 0 | -12.00(-0.79%) |
Sep 05, 2019 | 1526 | 1527 | 1526 | 1527 | 0 | -34.60(-2.22%) |
Sep 04, 2019 | 1561 | 1562 | 1559 | 1562 | 0 | +5.00(+0.32%) |
Sep 03, 2019 | 1556 | 1557 | 1554 | 1557 | 0 | +21.30(+1.39%) |
Sep 02, 2019 | 1535 | 1544 | 1528 | 1535 | 0 | -2.20(-0.14%) |
Sep 01, 2019 | 1535 | 1544 | 1535 | 1538 | 0 | +8.30(+0.54%) |
Aug 31, 2019 | 1537 | 1542 | 1526 | 1529 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 1537 | 1542 | 1526 | 1529 | 0 | -7.60(-0.49%) |
Aug 29, 2019 | 1537 | 1537 | 1536 | 1537 | 0 | -11.80(-0.76%) |
Aug 28, 2019 | 1549 | 1550 | 1547 | 1549 | 0 | -3.40(-0.22%) |
Aug 27, 2019 | 1552 | 1553 | 1551 | 1552 | 0 | +15.20(+0.99%) |
Aug 26, 2019 | 1537 | 1538 | 1536 | 1537 | 0 | -19.20(-1.23%) |
Aug 25, 2019 | 1545 | 1565 | 1545 | 1556 | 0 | +19.10(+1.24%) |
Aug 24, 2019 | 1509 | 1540 | 1503 | 1537 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 1509 | 1540 | 1503 | 1537 | 0 | +29.70(+1.97%) |
Aug 22, 2019 | 1509 | 1509 | 1507 | 1507 | 0 | -5.00(-0.33%) |
Aug 21, 2019 | 1512 | 1515 | 1512 | 1512 | 0 | -4.40(-0.29%) |
Aug 20, 2019 | 1518 | 1518 | 1515 | 1517 | 0 | +10.80(+0.72%) |
Aug 19, 2019 | 1506 | 1508 | 1503 | 1506 | 0 | -14.50(-0.95%) |
Aug 18, 2019 | 1523 | 1524 | 1518 | 1520 | 0 | -3.30(-0.22%) |
Aug 17, 2019 | 1534 | 1539 | 1514 | 1524 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 1534 | 1539 | 1514 | 1524 | 0 | -8.90(-0.58%) |
Aug 15, 2019 | 1534 | 1534 | 1531 | 1532 | 0 | +5.80(+0.38%) |
Aug 14, 2019 | 1527 | 1531 | 1526 | 1527 | 0 | +14.20(+0.94%) |
Aug 13, 2019 | 1513 | 1513 | 1511 | 1512 | 0 | -11.50(-0.75%) |
Aug 12, 2019 | 1522 | 1525 | 1521 | 1524 | 0 | +15.50(+1.03%) |
Aug 11, 2019 | 1509 | 1510 | 1505 | 1508 | 0 | +0.50(+0.03%) |
Aug 10, 2019 | 1516 | 1521 | 1506 | 1508 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 1516 | 1521 | 1506 | 1508 | 0 | -6.70(-0.44%) |
Aug 08, 2019 | 1516 | 1521 | 1512 | 1515 | 0 | +6.00(+0.40%) |
Aug 07, 2019 | 1512 | 1513 | 1508 | 1509 | 0 | +24.10(+1.62%) |
Aug 06, 2019 | 1487 | 1489 | 1484 | 1485 | 0 | +0.40(+0.03%) |
Aug 05, 2019 | 1481 | 1487 | 1479 | 1484 | 0 | +32.90(+2.27%) |
Aug 04, 2019 | 1451 | 1455 | 1449 | 1451 | 0 | -1.20(-0.08%) |
Aug 03, 2019 | 1458 | 1462 | 1442 | 1452 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 1458 | 1462 | 1442 | 1452 | 0 | +1.40(+0.10%) |
Aug 01, 2019 | 1458 | 1462 | 1449 | 1451 | 0 | +32.10(+2.26%) |
Jul 31, 2019 | 1419 | 1422 | 1414 | 1419 | 0 | -12.70(-0.89%) |
Jul 30, 2019 | 1431 | 1433 | 1431 | 1432 | 0 | +7.20(+0.51%) |
Jul 29, 2019 | 1426 | 1427 | 1424 | 1424 | 0 | +5.00(+0.35%) |
Jul 28, 2019 | 1419 | 1421 | 1418 | 1420 | 0 | +1.00(+0.07%) |
Jul 27, 2019 | 1415 | 1425 | 1413 | 1418 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 1415 | 1425 | 1413 | 1418 | 0 | +3.30(+0.23%) |
Jul 25, 2019 | 1415 | 1416 | 1414 | 1415 | 0 | -10.20(-0.72%) |
Jul 24, 2019 | 1427 | 1427 | 1425 | 1425 | 0 | +8.20(+0.58%) |
Jul 23, 2019 | 1419 | 1419 | 1417 | 1417 | 0 | -7.60(-0.53%) |
Jul 22, 2019 | 1426 | 1426 | 1424 | 1425 | 0 | -0.60(-0.04%) |
Jul 21, 2019 | 1428 | 1429 | 1425 | 1425 | 0 | -1.10(-0.08%) |
Jul 20, 2019 | 1448 | 1454 | 1421 | 1426 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 1448 | 1454 | 1421 | 1426 | 0 | -18.20(-1.26%) |
Jul 18, 2019 | 1448 | 1454 | 1440 | 1445 | 0 | +17.70(+1.24%) |
Jul 17, 2019 | 1428 | 1432 | 1427 | 1427 | 0 | +20.50(+1.46%) |
Jul 16, 2019 | 1408 | 1409 | 1406 | 1406 | 0 | -11.20(-0.79%) |
Jul 15, 2019 | 1416 | 1420 | 1415 | 1418 | 0 | +1.80(+0.13%) |
Jul 14, 2019 | 1418 | 1422 | 1415 | 1416 | 0 | -1.90(-0.13%) |
Jul 13, 2019 | 1406 | 1419 | 1404 | 1418 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 1406 | 1419 | 1404 | 1418 | 0 | +11.10(+0.79%) |
Jul 11, 2019 | 1406 | 1408 | 1406 | 1407 | 0 | -14.70(-1.03%) |
Jul 10, 2019 | 1421 | 1424 | 1420 | 1421 | 0 | +23.90(+1.71%) |
Jul 09, 2019 | 1400 | 1400 | 1397 | 1398 | 0 | +2.60(+0.19%) |
Jul 08, 2019 | 1398 | 1398 | 1395 | 1395 | 0 | -3.20(-0.23%) |
Jul 07, 2019 | 1401 | 1404 | 1395 | 1398 | 0 | -3.10(-0.22%) |
Jul 06, 2019 | 1422 | 1427 | 1389 | 1401 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 1422 | 1427 | 1389 | 1401 | 0 | -23.60(-1.66%) |
Jul 04, 2019 | 1422 | 1427 | 1413 | 1425 | 0 | +5.40(+0.38%) |
Jul 03, 2019 | 1422 | 1424 | 1417 | 1419 | 0 | -10.60(-0.74%) |
Jul 02, 2019 | 1425 | 1439 | 1421 | 1430 | 0 | +40.00(+2.88%) |