Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1285 | 1290 | 1279 | 1282 | 0 | -4.40(-0.34%) |
Nov 27, 2019 | 1289 | 1293 | 1278 | 1287 | 0 | -0.37(-0.03%) |
Nov 26, 2019 | 1281 | 1291 | 1274 | 1287 | 0 | +6.73(+0.53%) |
Nov 25, 2019 | 1280 | 1287 | 1272 | 1280 | 0 | +2.46(+0.19%) |
Nov 22, 2019 | 1275 | 1286 | 1268 | 1278 | 0 | +5.02(+0.39%) |
Nov 21, 2019 | 1273 | 1286 | 1260 | 1273 | 0 | -0.44(-0.03%) |
Nov 20, 2019 | 1273 | 1283 | 1262 | 1273 | 0 | -1.24(-0.10%) |
Nov 19, 2019 | 1282 | 1287 | 1270 | 1275 | 0 | -6.49(-0.51%) |
Nov 18, 2019 | 1278 | 1290 | 1270 | 1281 | 0 | -2.25(-0.18%) |
Nov 15, 2019 | 1282 | 1288 | 1275 | 1283 | 0 | +6.02(+0.47%) |
Nov 14, 2019 | 1279 | 1287 | 1270 | 1277 | 0 | -2.21(-0.17%) |
Nov 13, 2019 | 1281 | 1290 | 1272 | 1280 | 0 | -5.15(-0.40%) |
Nov 12, 2019 | 1289 | 1295 | 1276 | 1285 | 0 | -4.00(-0.31%) |
Nov 11, 2019 | 1288 | 1296 | 1282 | 1289 | 0 | -5.67(-0.44%) |
Nov 08, 2019 | 1295 | 1304 | 1284 | 1294 | 0 | -7.62(-0.59%) |
Nov 07, 2019 | 1301 | 1311 | 1291 | 1302 | 0 | +5.53(+0.43%) |
Nov 06, 2019 | 1299 | 1308 | 1283 | 1296 | 0 | -2.93(-0.23%) |
Nov 05, 2019 | 1292 | 1309 | 1285 | 1299 | 0 | +9.83(+0.76%) |
Nov 04, 2019 | 1298 | 1311 | 1275 | 1290 | 0 | -1.47(-0.11%) |
Nov 01, 2019 | 1282 | 1298 | 1274 | 1291 | 0 | +17.31(+1.36%) |
Oct 31, 2019 | 1278 | 1285 | 1263 | 1274 | 0 | -7.67(-0.60%) |
Oct 30, 2019 | 1283 | 1290 | 1269 | 1281 | 0 | -1.00(-0.08%) |
Oct 29, 2019 | 1276 | 1292 | 1272 | 1282 | 0 | +3.65(+0.29%) |
Oct 28, 2019 | 1285 | 1292 | 1272 | 1279 | 0 | -2.92(-0.23%) |
Oct 25, 2019 | 1281 | 1292 | 1272 | 1282 | 0 | +0.37(+0.03%) |
Oct 24, 2019 | 1284 | 1296 | 1271 | 1281 | 0 | -0.42(-0.03%) |
Oct 23, 2019 | 1272 | 1288 | 1266 | 1282 | 0 | +8.49(+0.67%) |
Oct 22, 2019 | 1273 | 1289 | 1259 | 1273 | 0 | +15.94(+1.27%) |
Oct 21, 2019 | 1250 | 1264 | 1243 | 1257 | 0 | +10.58(+0.85%) |
Oct 18, 2019 | 1243 | 1254 | 1238 | 1247 | 0 | +0.61(+0.05%) |
Oct 17, 2019 | 1253 | 1259 | 1242 | 1246 | 0 | -4.47(-0.36%) |
Oct 16, 2019 | 1253 | 1263 | 1241 | 1251 | 0 | -4.83(-0.38%) |
Oct 15, 2019 | 1259 | 1273 | 1244 | 1255 | 0 | -2.29(-0.18%) |
Oct 14, 2019 | 1259 | 1267 | 1248 | 1258 | 0 | -2.39(-0.19%) |
Oct 11, 2019 | 1262 | 1273 | 1255 | 1260 | 0 | +7.78(+0.62%) |
Oct 10, 2019 | 1243 | 1258 | 1239 | 1252 | 0 | +7.34(+0.59%) |
Oct 09, 2019 | 1243 | 1250 | 1238 | 1245 | 0 | +10.95(+0.89%) |
Oct 08, 2019 | 1249 | 1254 | 1232 | 1234 | 0 | -22.35(-1.78%) |
Oct 07, 2019 | 1263 | 1270 | 1253 | 1256 | 0 | -11.31(-0.89%) |
Oct 04, 2019 | 1254 | 1270 | 1248 | 1268 | 0 | +16.90(+1.35%) |
Oct 03, 2019 | 1242 | 1255 | 1230 | 1251 | 0 | +8.85(+0.71%) |
Oct 02, 2019 | 1262 | 1267 | 1233 | 1242 | 0 | -28.45(-2.24%) |
Oct 01, 2019 | 1294 | 1298 | 1266 | 1270 | 0 | -21.23(-1.64%) |
Sep 30, 2019 | 1294 | 1302 | 1286 | 1292 | 0 | -3.52(-0.27%) |
Sep 27, 2019 | 1293 | 1305 | 1283 | 1295 | 0 | +2.86(+0.22%) |
Sep 26, 2019 | 1291 | 1300 | 1284 | 1292 | 0 | +2.21(+0.17%) |
Sep 25, 2019 | 1286 | 1296 | 1280 | 1290 | 0 | +3.74(+0.29%) |
Sep 24, 2019 | 1295 | 1303 | 1280 | 1286 | 0 | -7.16(-0.55%) |
Sep 23, 2019 | 1284 | 1300 | 1280 | 1293 | 0 | +3.15(+0.24%) |
Sep 20, 2019 | 1295 | 1300 | 1285 | 1290 | 0 | -1.96(-0.15%) |
Sep 19, 2019 | 1295 | 1304 | 1285 | 1292 | 0 | -1.60(-0.12%) |
Sep 18, 2019 | 1291 | 1300 | 1283 | 1294 | 0 | -0.39(-0.03%) |
Sep 17, 2019 | 1290 | 1305 | 1277 | 1294 | 0 | +3.67(+0.28%) |
Sep 16, 2019 | 1305 | 1311 | 1282 | 1291 | 0 | -6.64(-0.51%) |
Sep 13, 2019 | 1295 | 1305 | 1287 | 1297 | 0 | +0.53(+0.04%) |
Sep 12, 2019 | 1292 | 1306 | 1279 | 1297 | 0 | +4.81(+0.37%) |
Sep 11, 2019 | 1287 | 1299 | 1274 | 1292 | 0 | +6.82(+0.53%) |
Sep 10, 2019 | 1283 | 1295 | 1271 | 1285 | 0 | -1.75(-0.14%) |
Sep 09, 2019 | 1282 | 1296 | 1274 | 1287 | 0 | +7.30(+0.57%) |
Sep 06, 2019 | 1278 | 1286 | 1270 | 1279 | 0 | +4.07(+0.32%) |
Sep 05, 2019 | 1273 | 1285 | 1265 | 1275 | 0 | +10.06(+0.80%) |
Sep 04, 2019 | 1259 | 1269 | 1252 | 1265 | 0 | +17.34(+1.39%) |