Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1800 | 1808 | 1791 | 1799 | 0 | -0.02(-0.00%) |
Sep 27, 2019 | 1811 | 1813 | 1790 | 1799 | 0 | -11.02(-0.61%) |
Sep 26, 2019 | 1811 | 1821 | 1802 | 1810 | 0 | +3.42(+0.19%) |
Sep 25, 2019 | 1802 | 1811 | 1794 | 1807 | 0 | +4.01(+0.22%) |
Sep 24, 2019 | 1795 | 1819 | 1786 | 1803 | 0 | +12.89(+0.72%) |
Sep 23, 2019 | 1789 | 1799 | 1781 | 1790 | 0 | +1.60(+0.09%) |
Sep 20, 2019 | 1781 | 1796 | 1772 | 1788 | 0 | +6.94(+0.39%) |
Sep 19, 2019 | 1781 | 1789 | 1769 | 1781 | 0 | +4.97(+0.28%) |
Sep 18, 2019 | 1767 | 1782 | 1757 | 1776 | 0 | +15.89(+0.90%) |
Sep 17, 2019 | 1756 | 1774 | 1746 | 1760 | 0 | +6.81(+0.39%) |
Sep 16, 2019 | 1750 | 1761 | 1739 | 1753 | 0 | +4.52(+0.26%) |
Sep 13, 2019 | 1749 | 1765 | 1730 | 1749 | 0 | -5.44(-0.31%) |
Sep 12, 2019 | 1772 | 1781 | 1747 | 1754 | 0 | -7.83(-0.44%) |
Sep 11, 2019 | 1741 | 1767 | 1731 | 1762 | 0 | +17.64(+1.01%) |
Sep 10, 2019 | 1741 | 1755 | 1722 | 1745 | 0 | +1.12(+0.06%) |
Sep 09, 2019 | 1741 | 1756 | 1728 | 1743 | 0 | -4.68(-0.27%) |
Sep 06, 2019 | 1761 | 1768 | 1740 | 1748 | 0 | -7.00(-0.40%) |
Sep 05, 2019 | 1757 | 1771 | 1744 | 1755 | 0 | -11.41(-0.65%) |
Sep 04, 2019 | 1770 | 1775 | 1753 | 1767 | 0 | +2.98(+0.17%) |
Sep 03, 2019 | 1737 | 1766 | 1731 | 1764 | 0 | +25.57(+1.47%) |
Aug 30, 2019 | 1735 | 1748 | 1725 | 1738 | 0 | +8.98(+0.52%) |
Aug 29, 2019 | 1725 | 1734 | 1713 | 1729 | 0 | +11.80(+0.69%) |
Aug 28, 2019 | 1718 | 1728 | 1708 | 1717 | 0 | -1.05(-0.06%) |
Aug 27, 2019 | 1730 | 1740 | 1717 | 1718 | 0 | +0.13(+0.01%) |
Aug 26, 2019 | 1701 | 1720 | 1696 | 1718 | 0 | +21.56(+1.27%) |
Aug 23, 2019 | 1724 | 1731 | 1690 | 1697 | 0 | -25.13(-1.46%) |
Aug 22, 2019 | 1722 | 1731 | 1710 | 1722 | 0 | -0.93(-0.05%) |
Aug 21, 2019 | 1710 | 1728 | 1705 | 1723 | 0 | +12.31(+0.72%) |
Aug 20, 2019 | 1715 | 1722 | 1695 | 1710 | 0 | -1.31(-0.08%) |
Aug 19, 2019 | 1703 | 1722 | 1693 | 1712 | 0 | -5.38(-0.31%) |
Aug 16, 2019 | 1707 | 1724 | 1703 | 1717 | 0 | +12.75(+0.75%) |
Aug 15, 2019 | 1697 | 1720 | 1685 | 1704 | 0 | +7.08(+0.42%) |
Aug 14, 2019 | 1717 | 1724 | 1692 | 1697 | 0 | -23.17(-1.35%) |
Aug 13, 2019 | 1713 | 1729 | 1702 | 1720 | 0 | +4.24(+0.25%) |
Aug 12, 2019 | 1724 | 1731 | 1706 | 1716 | 0 | -8.61(-0.50%) |
Aug 09, 2019 | 1734 | 1742 | 1718 | 1725 | 0 | -6.51(-0.38%) |
Aug 08, 2019 | 1711 | 1738 | 1699 | 1731 | 0 | +18.67(+1.09%) |
Aug 07, 2019 | 1711 | 1726 | 1685 | 1713 | 0 | -1.44(-0.08%) |
Aug 06, 2019 | 1700 | 1723 | 1680 | 1714 | 0 | +15.29(+0.90%) |
Aug 05, 2019 | 1721 | 1735 | 1691 | 1699 | 0 | -25.41(-1.47%) |
Aug 02, 2019 | 1730 | 1746 | 1714 | 1724 | 0 | -0.67(-0.04%) |
Aug 01, 2019 | 1712 | 1741 | 1703 | 1725 | 0 | +3.08(+0.18%) |
Jul 31, 2019 | 1734 | 1746 | 1713 | 1722 | 0 | -13.01(-0.75%) |
Jul 30, 2019 | 1745 | 1759 | 1727 | 1735 | 0 | -13.77(-0.79%) |
Jul 29, 2019 | 1746 | 1755 | 1731 | 1748 | 0 | +3.21(+0.18%) |
Jul 26, 2019 | 1743 | 1757 | 1734 | 1745 | 0 | +4.45(+0.26%) |
Jul 25, 2019 | 1741 | 1754 | 1725 | 1741 | 0 | +2.20(+0.13%) |
Jul 24, 2019 | 1747 | 1757 | 1724 | 1739 | 0 | -6.17(-0.35%) |
Jul 23, 2019 | 1748 | 1758 | 1731 | 1745 | 0 | -3.60(-0.21%) |
Jul 22, 2019 | 1758 | 1762 | 1737 | 1748 | 0 | -5.77(-0.33%) |
Jul 19, 2019 | 1779 | 1784 | 1752 | 1754 | 0 | -29.86(-1.67%) |
Jul 18, 2019 | 1772 | 1787 | 1757 | 1784 | 0 | +8.37(+0.47%) |
Jul 17, 2019 | 1775 | 1788 | 1769 | 1776 | 0 | +5.74(+0.32%) |
Jul 16, 2019 | 1775 | 1784 | 1758 | 1770 | 0 | -7.27(-0.41%) |
Jul 15, 2019 | 1781 | 1790 | 1766 | 1777 | 0 | -7.01(-0.39%) |
Jul 12, 2019 | 1795 | 1799 | 1776 | 1784 | 0 | -12.38(-0.69%) |
Jul 11, 2019 | 1797 | 1806 | 1779 | 1797 | 0 | -0.96(-0.05%) |
Jul 10, 2019 | 1800 | 1811 | 1788 | 1798 | 0 | +2.53(+0.14%) |
Jul 09, 2019 | 1790 | 1803 | 1779 | 1795 | 0 | +3.78(+0.21%) |
Jul 08, 2019 | 1795 | 1802 | 1779 | 1791 | 0 | -3.61(-0.20%) |
Jul 05, 2019 | 1785 | 1798 | 1766 | 1795 | 0 | -2.51(-0.14%) |
Jul 03, 2019 | 1790 | 1810 | 1782 | 1797 | 0 | +11.36(+0.64%) |
Jul 02, 2019 | 1778 | 1795 | 1770 | 1786 | 0 | +14.11(+0.80%) |