Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1165 | 1196 | 1159 | 1181 | 0 | +16.98(+1.46%) |
Sep 27, 2019 | 1182 | 1192 | 1157 | 1164 | 0 | -14.52(-1.23%) |
Sep 26, 2019 | 1199 | 1202 | 1161 | 1179 | 0 | -20.91(-1.74%) |
Sep 25, 2019 | 1176 | 1206 | 1166 | 1200 | 0 | +27.03(+2.30%) |
Sep 24, 2019 | 1219 | 1223 | 1168 | 1173 | 0 | -41.14(-3.39%) |
Sep 23, 2019 | 1223 | 1228 | 1201 | 1214 | 0 | -12.91(-1.05%) |
Sep 20, 2019 | 1224 | 1244 | 1205 | 1227 | 0 | -2.04(-0.17%) |
Sep 19, 2019 | 1224 | 1250 | 1219 | 1229 | 0 | +6.31(+0.52%) |
Sep 18, 2019 | 1219 | 1232 | 1206 | 1223 | 0 | +5.39(+0.44%) |
Sep 17, 2019 | 1229 | 1236 | 1209 | 1217 | 0 | -12.38(-1.01%) |
Sep 16, 2019 | 1217 | 1238 | 1209 | 1230 | 0 | +4.76(+0.39%) |
Sep 13, 2019 | 1236 | 1259 | 1210 | 1225 | 0 | -7.40(-0.60%) |
Sep 12, 2019 | 1255 | 1261 | 1222 | 1232 | 0 | -17.26(-1.38%) |
Sep 11, 2019 | 1222 | 1256 | 1207 | 1250 | 0 | +33.30(+2.74%) |
Sep 10, 2019 | 1201 | 1230 | 1189 | 1216 | 0 | +11.71(+0.97%) |
Sep 09, 2019 | 1212 | 1234 | 1183 | 1204 | 0 | -3.53(-0.29%) |
Sep 06, 2019 | 1212 | 1225 | 1198 | 1208 | 0 | +1.15(+0.10%) |
Sep 05, 2019 | 1205 | 1226 | 1188 | 1207 | 0 | +13.35(+1.12%) |
Sep 04, 2019 | 1198 | 1212 | 1184 | 1194 | 0 | +0.33(+0.03%) |
Sep 03, 2019 | 1219 | 1229 | 1187 | 1193 | 0 | -34.82(-2.84%) |
Aug 30, 2019 | 1227 | 1242 | 1216 | 1228 | 0 | +6.90(+0.57%) |
Aug 29, 2019 | 1214 | 1229 | 1205 | 1221 | 0 | +16.65(+1.38%) |
Aug 28, 2019 | 1189 | 1223 | 1177 | 1204 | 0 | +12.19(+1.02%) |
Aug 27, 2019 | 1244 | 1255 | 1186 | 1192 | 0 | -50.45(-4.06%) |
Aug 26, 2019 | 1225 | 1249 | 1213 | 1243 | 0 | +27.09(+2.23%) |
Aug 23, 2019 | 1242 | 1257 | 1212 | 1216 | 0 | -32.91(-2.64%) |
Aug 22, 2019 | 1251 | 1263 | 1241 | 1249 | 0 | -0.70(-0.06%) |
Aug 21, 2019 | 1253 | 1263 | 1241 | 1249 | 0 | +5.26(+0.42%) |
Aug 20, 2019 | 1251 | 1260 | 1236 | 1244 | 0 | -10.23(-0.82%) |
Aug 19, 2019 | 1269 | 1277 | 1240 | 1254 | 0 | -2.87(-0.23%) |
Aug 16, 2019 | 1249 | 1267 | 1238 | 1257 | 0 | +14.85(+1.20%) |
Aug 15, 2019 | 1235 | 1252 | 1217 | 1242 | 0 | +8.13(+0.66%) |
Aug 14, 2019 | 1243 | 1251 | 1224 | 1234 | 0 | -25.80(-2.05%) |
Aug 13, 2019 | 1239 | 1270 | 1236 | 1260 | 0 | +23.94(+1.94%) |
Aug 12, 2019 | 1239 | 1252 | 1227 | 1236 | 0 | -5.58(-0.45%) |
Aug 09, 2019 | 1256 | 1271 | 1237 | 1242 | 0 | -15.83(-1.26%) |
Aug 08, 2019 | 1261 | 1275 | 1235 | 1257 | 0 | +5.46(+0.44%) |
Aug 07, 2019 | 1224 | 1261 | 1207 | 1252 | 0 | +19.66(+1.60%) |
Aug 06, 2019 | 1223 | 1248 | 1193 | 1232 | 0 | +10.90(+0.89%) |
Aug 05, 2019 | 1247 | 1251 | 1199 | 1221 | 0 | -48.16(-3.79%) |
Aug 02, 2019 | 1312 | 1319 | 1255 | 1270 | 0 | -44.83(-3.41%) |
Aug 01, 2019 | 1349 | 1359 | 1312 | 1314 | 0 | -36.26(-2.68%) |
Jul 31, 2019 | 1359 | 1402 | 1343 | 1351 | 0 | -8.85(-0.65%) |
Jul 30, 2019 | 1339 | 1363 | 1320 | 1359 | 0 | +12.22(+0.91%) |
Jul 29, 2019 | 1339 | 1358 | 1326 | 1347 | 0 | +8.05(+0.60%) |
Jul 26, 2019 | 1326 | 1349 | 1319 | 1339 | 0 | +13.02(+0.98%) |
Jul 25, 2019 | 1324 | 1335 | 1312 | 1326 | 0 | +0.88(+0.07%) |
Jul 24, 2019 | 1319 | 1334 | 1301 | 1325 | 0 | +6.01(+0.46%) |
Jul 23, 2019 | 1307 | 1322 | 1281 | 1319 | 0 | +12.95(+0.99%) |
Jul 22, 2019 | 1317 | 1326 | 1294 | 1306 | 0 | -3.60(-0.27%) |
Jul 19, 2019 | 1308 | 1328 | 1292 | 1310 | 0 | -2.98(-0.23%) |
Jul 18, 2019 | 1310 | 1329 | 1293 | 1313 | 0 | +7.04(+0.54%) |
Jul 17, 2019 | 1311 | 1321 | 1295 | 1306 | 0 | -5.55(-0.42%) |
Jul 16, 2019 | 1319 | 1325 | 1304 | 1311 | 0 | -4.62(-0.35%) |
Jul 15, 2019 | 1323 | 1332 | 1303 | 1316 | 0 | -0.21(-0.02%) |
Jul 12, 2019 | 1311 | 1328 | 1282 | 1316 | 0 | +1.66(+0.13%) |
Jul 11, 2019 | 1308 | 1327 | 1301 | 1315 | 0 | +6.81(+0.52%) |
Jul 10, 2019 | 1305 | 1322 | 1290 | 1308 | 0 | +8.80(+0.68%) |
Jul 09, 2019 | 1298 | 1310 | 1279 | 1299 | 0 | -7.74(-0.59%) |
Jul 08, 2019 | 1317 | 1321 | 1299 | 1307 | 0 | -11.22(-0.85%) |
Jul 05, 2019 | 1298 | 1321 | 1281 | 1318 | 0 | +14.26(+1.09%) |
Jul 04, 2019 | 1296 | 1309 | 1286 | 1304 | 0 | +0.17(+0.01%) |
Jul 03, 2019 | 1296 | 1309 | 1286 | 1304 | 0 | +11.52(+0.89%) |
Jul 02, 2019 | 1277 | 1303 | 1267 | 1292 | 0 | +11.18(+0.87%) |