Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1405 | 1413 | 1393 | 1401 | 0 | -2.10(-0.15%) |
Sep 27, 2019 | 1407 | 1426 | 1393 | 1403 | 0 | -5.19(-0.37%) |
Sep 26, 2019 | 1411 | 1418 | 1389 | 1408 | 0 | -9.09(-0.64%) |
Sep 25, 2019 | 1386 | 1421 | 1380 | 1417 | 0 | +24.04(+1.73%) |
Sep 24, 2019 | 1427 | 1431 | 1383 | 1393 | 0 | -23.61(-1.67%) |
Sep 23, 2019 | 1407 | 1426 | 1398 | 1416 | 0 | +1.91(+0.14%) |
Sep 20, 2019 | 1430 | 1444 | 1409 | 1415 | 0 | -10.47(-0.73%) |
Sep 19, 2019 | 1442 | 1453 | 1422 | 1425 | 0 | -8.31(-0.58%) |
Sep 18, 2019 | 1430 | 1442 | 1413 | 1433 | 0 | +3.52(+0.25%) |
Sep 17, 2019 | 1413 | 1434 | 1406 | 1430 | 0 | -8.12(-0.56%) |
Sep 16, 2019 | 1429 | 1445 | 1419 | 1438 | 0 | -5.35(-0.37%) |
Sep 13, 2019 | 1456 | 1463 | 1441 | 1443 | 0 | -11.70(-0.80%) |
Sep 12, 2019 | 1457 | 1468 | 1438 | 1455 | 0 | +1.87(+0.13%) |
Sep 11, 2019 | 1430 | 1455 | 1422 | 1453 | 0 | +16.92(+1.18%) |
Sep 10, 2019 | 1418 | 1442 | 1409 | 1436 | 0 | +14.74(+1.04%) |
Sep 09, 2019 | 1429 | 1436 | 1413 | 1421 | 0 | -4.44(-0.31%) |
Sep 06, 2019 | 1432 | 1439 | 1419 | 1426 | 0 | -3.13(-0.22%) |
Sep 05, 2019 | 1410 | 1446 | 1407 | 1429 | 0 | +35.45(+2.54%) |
Sep 04, 2019 | 1383 | 1398 | 1375 | 1394 | 0 | +24.43(+1.78%) |
Sep 03, 2019 | 1390 | 1395 | 1360 | 1369 | 0 | -35.81(-2.55%) |
Aug 30, 2019 | 1402 | 1413 | 1393 | 1405 | 0 | +13.13(+0.94%) |
Aug 29, 2019 | 1379 | 1402 | 1377 | 1392 | 0 | +18.69(+1.36%) |
Aug 28, 2019 | 1358 | 1381 | 1347 | 1373 | 0 | +5.35(+0.39%) |
Aug 27, 2019 | 1371 | 1383 | 1356 | 1368 | 0 | +1.76(+0.13%) |
Aug 26, 2019 | 1386 | 1390 | 1359 | 1366 | 0 | -6.01(-0.44%) |
Aug 23, 2019 | 1402 | 1433 | 1367 | 1372 | 0 | -40.38(-2.86%) |
Aug 22, 2019 | 1413 | 1428 | 1403 | 1412 | 0 | -1.67(-0.12%) |
Aug 21, 2019 | 1419 | 1428 | 1403 | 1414 | 0 | +4.51(+0.32%) |
Aug 20, 2019 | 1400 | 1419 | 1393 | 1410 | 0 | +3.20(+0.23%) |
Aug 19, 2019 | 1400 | 1417 | 1393 | 1406 | 0 | +23.38(+1.69%) |
Aug 16, 2019 | 1366 | 1387 | 1362 | 1383 | 0 | +28.36(+2.09%) |
Aug 15, 2019 | 1360 | 1370 | 1344 | 1355 | 0 | -6.91(-0.51%) |
Aug 14, 2019 | 1369 | 1382 | 1357 | 1362 | 0 | -32.82(-2.35%) |
Aug 13, 2019 | 1369 | 1410 | 1359 | 1394 | 0 | +24.67(+1.80%) |
Aug 12, 2019 | 1385 | 1392 | 1366 | 1370 | 0 | -20.60(-1.48%) |
Aug 09, 2019 | 1387 | 1408 | 1373 | 1390 | 0 | -8.29(-0.59%) |
Aug 08, 2019 | 1379 | 1403 | 1374 | 1399 | 0 | +31.71(+2.32%) |
Aug 07, 2019 | 1340 | 1371 | 1335 | 1367 | 0 | +8.75(+0.64%) |
Aug 06, 2019 | 1369 | 1377 | 1344 | 1358 | 0 | +3.48(+0.26%) |
Aug 05, 2019 | 1376 | 1386 | 1347 | 1355 | 0 | -40.54(-2.91%) |
Aug 02, 2019 | 1392 | 1406 | 1378 | 1395 | 0 | -8.96(-0.64%) |
Aug 01, 2019 | 1396 | 1444 | 1376 | 1404 | 0 | -24.75(-1.73%) |
Jul 31, 2019 | 1450 | 1459 | 1413 | 1429 | 0 | -23.77(-1.64%) |
Jul 30, 2019 | 1455 | 1466 | 1443 | 1453 | 0 | -28.65(-1.93%) |
Jul 29, 2019 | 1484 | 1498 | 1472 | 1481 | 0 | -3.50(-0.24%) |
Jul 26, 2019 | 1476 | 1492 | 1470 | 1485 | 0 | +8.66(+0.59%) |
Jul 25, 2019 | 1478 | 1492 | 1463 | 1476 | 0 | +18.32(+1.26%) |
Jul 24, 2019 | 1439 | 1466 | 1431 | 1458 | 0 | +16.38(+1.14%) |
Jul 23, 2019 | 1450 | 1456 | 1429 | 1441 | 0 | -9.79(-0.67%) |
Jul 22, 2019 | 1452 | 1469 | 1439 | 1451 | 0 | +6.75(+0.47%) |
Jul 19, 2019 | 1445 | 1459 | 1438 | 1445 | 0 | +3.81(+0.26%) |
Jul 18, 2019 | 1448 | 1459 | 1428 | 1441 | 0 | -12.29(-0.85%) |
Jul 17, 2019 | 1478 | 1494 | 1442 | 1453 | 0 | -16.46(-1.12%) |
Jul 16, 2019 | 1467 | 1484 | 1458 | 1469 | 0 | -2.05(-0.14%) |
Jul 15, 2019 | 1467 | 1479 | 1459 | 1472 | 0 | +13.55(+0.93%) |
Jul 12, 2019 | 1450 | 1461 | 1442 | 1458 | 0 | +17.86(+1.24%) |
Jul 11, 2019 | 1449 | 1463 | 1433 | 1440 | 0 | -6.15(-0.43%) |
Jul 10, 2019 | 1469 | 1475 | 1440 | 1446 | 0 | -22.95(-1.56%) |
Jul 09, 2019 | 1458 | 1474 | 1450 | 1469 | 0 | +6.99(+0.48%) |
Jul 08, 2019 | 1467 | 1478 | 1453 | 1462 | 0 | -9.67(-0.66%) |
Jul 05, 2019 | 1447 | 1474 | 1438 | 1472 | 0 | -3.37(-0.23%) |
Jul 03, 2019 | 1478 | 1483 | 1466 | 1475 | 0 | +2.83(+0.19%) |
Jul 02, 2019 | 1476 | 1481 | 1465 | 1472 | 0 | -4.84(-0.33%) |