Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1583 | 1599 | 1581 | 1596 | 0 | +12.89(+0.81%) |
Nov 27, 2019 | 1583 | 1584 | 1574 | 1583 | 0 | -3.26(-0.21%) |
Nov 26, 2019 | 1576 | 1588 | 1573 | 1586 | 0 | +13.53(+0.86%) |
Nov 25, 2019 | 1573 | 1581 | 1569 | 1573 | 0 | -3.56(-0.23%) |
Nov 22, 2019 | 1580 | 1583 | 1574 | 1576 | 0 | -2.61(-0.17%) |
Nov 21, 2019 | 1589 | 1593 | 1578 | 1579 | 0 | -13.04(-0.82%) |
Nov 20, 2019 | 1589 | 1597 | 1587 | 1592 | 0 | +4.19(+0.26%) |
Nov 19, 2019 | 1589 | 1597 | 1585 | 1588 | 0 | -2.31(-0.15%) |
Nov 18, 2019 | 1579 | 1591 | 1578 | 1590 | 0 | +9.36(+0.59%) |
Nov 15, 2019 | 1578 | 1586 | 1575 | 1581 | 0 | -1.08(-0.07%) |
Nov 14, 2019 | 1579 | 1588 | 1576 | 1582 | 0 | +4.44(+0.28%) |
Nov 13, 2019 | 1578 | 1584 | 1574 | 1577 | 0 | +3.34(+0.21%) |
Nov 12, 2019 | 1569 | 1575 | 1558 | 1574 | 0 | +2.96(+0.19%) |
Nov 11, 2019 | 1564 | 1577 | 1561 | 1571 | 0 | +7.05(+0.45%) |
Nov 08, 2019 | 1554 | 1570 | 1551 | 1564 | 0 | +4.77(+0.31%) |
Nov 07, 2019 | 1552 | 1567 | 1540 | 1559 | 0 | +2.44(+0.16%) |
Nov 06, 2019 | 1551 | 1560 | 1546 | 1557 | 0 | +6.28(+0.41%) |
Nov 05, 2019 | 1546 | 1557 | 1542 | 1550 | 0 | -6.45(-0.41%) |
Nov 04, 2019 | 1564 | 1567 | 1553 | 1557 | 0 | -6.73(-0.43%) |
Nov 01, 2019 | 1558 | 1565 | 1552 | 1564 | 0 | +2.43(+0.16%) |
Oct 31, 2019 | 1559 | 1563 | 1549 | 1561 | 0 | +9.75(+0.63%) |
Oct 30, 2019 | 1543 | 1553 | 1539 | 1551 | 0 | +10.07(+0.65%) |
Oct 29, 2019 | 1536 | 1545 | 1533 | 1541 | 0 | +1.24(+0.08%) |
Oct 28, 2019 | 1549 | 1550 | 1534 | 1540 | 0 | -11.91(-0.77%) |
Oct 25, 2019 | 1549 | 1562 | 1544 | 1552 | 0 | +13.04(+0.85%) |
Oct 24, 2019 | 1535 | 1542 | 1533 | 1539 | 0 | +7.11(+0.46%) |
Oct 23, 2019 | 1533 | 1536 | 1528 | 1532 | 0 | +1.68(+0.11%) |
Oct 22, 2019 | 1531 | 1533 | 1522 | 1530 | 0 | -0.14(-0.01%) |
Oct 21, 2019 | 1542 | 1544 | 1527 | 1530 | 0 | -8.94(-0.58%) |
Oct 18, 2019 | 1537 | 1545 | 1534 | 1539 | 0 | +0.25(+0.02%) |
Oct 17, 2019 | 1526 | 1541 | 1525 | 1539 | 0 | +12.64(+0.83%) |
Oct 16, 2019 | 1521 | 1528 | 1517 | 1526 | 0 | +7.18(+0.47%) |
Oct 15, 2019 | 1528 | 1531 | 1517 | 1519 | 0 | -12.76(-0.83%) |
Oct 14, 2019 | 1534 | 1539 | 1530 | 1532 | 0 | -2.01(-0.13%) |
Oct 11, 2019 | 1537 | 1540 | 1530 | 1534 | 0 | -7.05(-0.46%) |
Oct 10, 2019 | 1540 | 1545 | 1530 | 1541 | 0 | +1.51(+0.10%) |
Oct 09, 2019 | 1549 | 1550 | 1538 | 1539 | 0 | -8.56(-0.55%) |
Oct 08, 2019 | 1547 | 1551 | 1540 | 1548 | 0 | +8.92(+0.58%) |
Oct 07, 2019 | 1538 | 1545 | 1536 | 1539 | 0 | -3.18(-0.21%) |
Oct 04, 2019 | 1533 | 1544 | 1531 | 1542 | 0 | +6.57(+0.43%) |
Oct 03, 2019 | 1537 | 1547 | 1533 | 1536 | 0 | -1.41(-0.09%) |
Oct 02, 2019 | 1536 | 1541 | 1529 | 1537 | 0 | +7.54(+0.49%) |
Oct 01, 2019 | 1526 | 1539 | 1523 | 1530 | 0 | +3.06(+0.20%) |
Sep 30, 2019 | 1536 | 1541 | 1521 | 1527 | 0 | -17.09(-1.11%) |
Sep 27, 2019 | 1542 | 1551 | 1536 | 1544 | 0 | -7.76(-0.50%) |
Sep 26, 2019 | 1562 | 1566 | 1549 | 1551 | 0 | -9.89(-0.63%) |
Sep 25, 2019 | 1576 | 1579 | 1554 | 1561 | 0 | -18.59(-1.18%) |
Sep 24, 2019 | 1570 | 1582 | 1563 | 1580 | 0 | +5.08(+0.32%) |
Sep 23, 2019 | 1564 | 1578 | 1561 | 1575 | 0 | +20.28(+1.30%) |
Sep 20, 2019 | 1551 | 1557 | 1544 | 1555 | 0 | +4.24(+0.27%) |
Sep 19, 2019 | 1550 | 1554 | 1546 | 1550 | 0 | +3.29(+0.21%) |
Sep 18, 2019 | 1557 | 1559 | 1538 | 1547 | 0 | -12.15(-0.78%) |
Sep 17, 2019 | 1552 | 1562 | 1547 | 1559 | 0 | +9.20(+0.59%) |
Sep 16, 2019 | 1550 | 1556 | 1538 | 1550 | 0 | +10.59(+0.69%) |
Sep 13, 2019 | 1555 | 1561 | 1538 | 1539 | 0 | -12.27(-0.79%) |
Sep 12, 2019 | 1574 | 1578 | 1550 | 1552 | 0 | -11.78(-0.75%) |
Sep 11, 2019 | 1562 | 1573 | 1557 | 1563 | 0 | +2.88(+0.18%) |
Sep 10, 2019 | 1551 | 1568 | 1549 | 1561 | 0 | +6.43(+0.41%) |
Sep 09, 2019 | 1567 | 1568 | 1547 | 1554 | 0 | -11.01(-0.70%) |
Sep 06, 2019 | 1573 | 1586 | 1564 | 1565 | 0 | -8.60(-0.55%) |
Sep 05, 2019 | 1589 | 1590 | 1570 | 1574 | 0 | -23.41(-1.47%) |
Sep 04, 2019 | 1595 | 1603 | 1589 | 1597 | 0 | +3.53(+0.22%) |