Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1576 | 1585 | 1571 | 1579 | 0 | +4.85(+0.31%) |
Aug 29, 2019 | 1589 | 1593 | 1567 | 1574 | 0 | -12.83(-0.81%) |
Aug 28, 2019 | 1592 | 1598 | 1579 | 1587 | 0 | +0.21(+0.01%) |
Aug 27, 2019 | 1567 | 1589 | 1563 | 1586 | 0 | +27.23(+1.75%) |
Aug 26, 2019 | 1565 | 1572 | 1556 | 1559 | 0 | -0.58(-0.04%) |
Aug 23, 2019 | 1546 | 1562 | 1544 | 1560 | 0 | +17.10(+1.11%) |
Aug 22, 2019 | 1545 | 1549 | 1541 | 1543 | 0 | -4.28(-0.28%) |
Aug 21, 2019 | 1543 | 1552 | 1540 | 1547 | 0 | +2.37(+0.15%) |
Aug 20, 2019 | 1536 | 1548 | 1534 | 1544 | 0 | +12.09(+0.79%) |
Aug 19, 2019 | 1528 | 1541 | 1522 | 1532 | 0 | -1.89(-0.12%) |
Aug 16, 2019 | 1541 | 1546 | 1532 | 1534 | 0 | -11.06(-0.72%) |
Aug 15, 2019 | 1541 | 1550 | 1535 | 1545 | 0 | +4.21(+0.27%) |
Aug 14, 2019 | 1553 | 1555 | 1539 | 1541 | 0 | -0.46(-0.03%) |
Aug 13, 2019 | 1561 | 1563 | 1534 | 1542 | 0 | -11.13(-0.72%) |
Aug 12, 2019 | 1553 | 1564 | 1548 | 1553 | 0 | +3.12(+0.20%) |
Aug 09, 2019 | 1559 | 1561 | 1546 | 1550 | 0 | -9.27(-0.59%) |
Aug 08, 2019 | 1546 | 1563 | 1541 | 1559 | 0 | +6.92(+0.45%) |
Aug 07, 2019 | 1572 | 1576 | 1547 | 1552 | 0 | -4.44(-0.29%) |
Aug 06, 2019 | 1558 | 1563 | 1548 | 1556 | 0 | -1.70(-0.11%) |
Aug 05, 2019 | 1554 | 1570 | 1552 | 1558 | 0 | +16.09(+1.04%) |
Aug 02, 2019 | 1548 | 1552 | 1540 | 1542 | 0 | -10.28(-0.66%) |
Aug 01, 2019 | 1521 | 1555 | 1516 | 1552 | 0 | +24.91(+1.63%) |
Jul 31, 2019 | 1546 | 1550 | 1525 | 1527 | 0 | -21.70(-1.40%) |
Jul 30, 2019 | 1545 | 1552 | 1541 | 1549 | 0 | +5.91(+0.38%) |
Jul 29, 2019 | 1540 | 1545 | 1532 | 1543 | 0 | +6.18(+0.40%) |
Jul 26, 2019 | 1536 | 1541 | 1531 | 1537 | 0 | +2.08(+0.14%) |
Jul 25, 2019 | 1550 | 1555 | 1531 | 1535 | 0 | -17.88(-1.15%) |
Jul 24, 2019 | 1543 | 1554 | 1538 | 1553 | 0 | +15.62(+1.02%) |
Jul 23, 2019 | 1542 | 1547 | 1532 | 1537 | 0 | -3.17(-0.21%) |
Jul 22, 2019 | 1537 | 1544 | 1532 | 1540 | 0 | +7.75(+0.51%) |
Jul 19, 2019 | 1540 | 1548 | 1527 | 1533 | 0 | -7.25(-0.47%) |
Jul 18, 2019 | 1534 | 1542 | 1521 | 1540 | 0 | +10.65(+0.70%) |
Jul 17, 2019 | 1511 | 1531 | 1505 | 1529 | 0 | +25.97(+1.73%) |
Jul 16, 2019 | 1489 | 1510 | 1486 | 1503 | 0 | +15.25(+1.02%) |
Jul 15, 2019 | 1488 | 1490 | 1481 | 1488 | 0 | +2.59(+0.17%) |
Jul 12, 2019 | 1483 | 1488 | 1479 | 1485 | 0 | +2.64(+0.18%) |
Jul 11, 2019 | 1491 | 1493 | 1479 | 1483 | 0 | -8.64(-0.58%) |
Jul 10, 2019 | 1492 | 1494 | 1484 | 1491 | 0 | +5.26(+0.35%) |
Jul 09, 2019 | 1479 | 1488 | 1478 | 1486 | 0 | +5.39(+0.36%) |
Jul 08, 2019 | 1488 | 1490 | 1479 | 1481 | 0 | -6.34(-0.43%) |
Jul 05, 2019 | 1483 | 1490 | 1476 | 1487 | 0 | -2.50(-0.17%) |
Jul 03, 2019 | 1492 | 1494 | 1483 | 1490 | 0 | -0.87(-0.06%) |
Jul 02, 2019 | 1483 | 1492 | 1476 | 1490 | 0 | +10.37(+0.70%) |
Jul 01, 2019 | 1484 | 1489 | 1477 | 1480 | 0 | -10.61(-0.71%) |
Jun 28, 2019 | 1490 | 1494 | 1485 | 1491 | 0 | +0.58(+0.04%) |
Jun 27, 2019 | 1490 | 1493 | 1486 | 1490 | 0 | -2.72(-0.18%) |
Jun 26, 2019 | 1486 | 1498 | 1484 | 1493 | 0 | -0.81(-0.05%) |
Jun 25, 2019 | 1505 | 1507 | 1487 | 1494 | 0 | -6.92(-0.46%) |
Jun 24, 2019 | 1500 | 1506 | 1491 | 1501 | 0 | +5.24(+0.35%) |
Jun 21, 2019 | 1493 | 1497 | 1483 | 1495 | 0 | +4.25(+0.29%) |
Jun 20, 2019 | 1487 | 1497 | 1484 | 1491 | 0 | +17.08(+1.16%) |
Jun 19, 2019 | 1470 | 1477 | 1466 | 1474 | 0 | +1.39(+0.09%) |
Jun 18, 2019 | 1477 | 1480 | 1467 | 1473 | 0 | +0.37(+0.03%) |
Jun 17, 2019 | 1465 | 1474 | 1464 | 1472 | 0 | +6.64(+0.45%) |
Jun 14, 2019 | 1474 | 1476 | 1461 | 1466 | 0 | -3.05(-0.21%) |
Jun 13, 2019 | 1461 | 1470 | 1459 | 1469 | 0 | +7.39(+0.51%) |
Jun 12, 2019 | 1460 | 1465 | 1457 | 1461 | 0 | +3.82(+0.26%) |
Jun 11, 2019 | 1451 | 1461 | 1450 | 1457 | 0 | +6.12(+0.42%) |
Jun 10, 2019 | 1455 | 1458 | 1449 | 1451 | 0 | -10.74(-0.73%) |
Jun 07, 2019 | 1463 | 1470 | 1460 | 1462 | 0 | +1.57(+0.11%) |
Jun 06, 2019 | 1463 | 1466 | 1455 | 1460 | 0 | -0.80(-0.05%) |
Jun 05, 2019 | 1469 | 1472 | 1455 | 1461 | 0 | -0.94(-0.06%) |
Jun 04, 2019 | 1457 | 1465 | 1453 | 1462 | 0 | +2.96(+0.20%) |