Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1781 | 0 | -8.80(-0.49%) | |||
Nov 29, 2020 | 1791 | 1793 | 1789 | 1790 | 0 | -1.00(-0.06%) |
Nov 28, 2020 | 1812 | 1823 | 1776 | 1791 | 0 | +0.00(+0.00%) |
Nov 27, 2020 | 1812 | 1823 | 1776 | 1791 | 0 | +2.60(+0.15%) |
Nov 26, 2020 | 1788 | 0 | -18.70(-1.03%) | |||
Nov 25, 2020 | 1806 | 1809 | 1806 | 1807 | 0 | +1.50(+0.08%) |
Nov 24, 2020 | 1805 | 1807 | 1805 | 1805 | 0 | -29.40(-1.60%) |
Nov 23, 2020 | 1836 | 1837 | 1834 | 1835 | 0 | -35.10(-1.88%) |
Nov 22, 2020 | 1870 | 1871 | 1867 | 1870 | 0 | +0.20(+0.01%) |
Nov 21, 2020 | 1865 | 1879 | 1859 | 1870 | 0 | +0.00(+0.00%) |
Nov 20, 2020 | 1865 | 1879 | 1859 | 1870 | 0 | -2.80(-0.15%) |
Nov 19, 2020 | 1872 | 0 | +1.60(+0.09%) | |||
Nov 18, 2020 | 1872 | 1873 | 1871 | 1871 | 0 | -9.70(-0.52%) |
Nov 17, 2020 | 1880 | 1881 | 1879 | 1880 | 0 | -7.00(-0.37%) |
Nov 16, 2020 | 1888 | 1889 | 1886 | 1888 | 0 | -0.70(-0.04%) |
Nov 15, 2020 | 1887 | 1889 | 1886 | 1888 | 0 | +0.00(+0.00%) |
Nov 14, 2020 | 1876 | 1896 | 1872 | 1888 | 0 | +0.00(+0.00%) |
Nov 13, 2020 | 1876 | 1896 | 1872 | 1888 | 0 | +2.00(+0.11%) |
Nov 12, 2020 | 1886 | 0 | +22.00(+1.18%) | |||
Nov 11, 2020 | 1864 | 1870 | 1864 | 1864 | 0 | -11.50(-0.61%) |
Nov 10, 2020 | 1876 | 1876 | 1874 | 1876 | 0 | +13.00(+0.70%) |
Nov 09, 2020 | 1864 | 1865 | 1859 | 1863 | 0 | -97.90(-4.99%) |
Nov 08, 2020 | 1956 | 1961 | 1954 | 1961 | 0 | +9.10(+0.47%) |
Nov 07, 2020 | 1950 | 1962 | 1937 | 1952 | 0 | +0.00(+0.00%) |
Nov 06, 2020 | 1950 | 1962 | 1937 | 1952 | 0 | -0.20(-0.01%) |
Nov 05, 2020 | 1952 | 0 | +45.90(+2.41%) | |||
Nov 04, 2020 | 1903 | 1906 | 1902 | 1906 | 0 | -7.90(-0.41%) |
Nov 03, 2020 | 1910 | 1916 | 1909 | 1914 | 0 | +17.60(+0.93%) |
Nov 02, 2020 | 1896 | 1897 | 1896 | 1896 | 0 | +18.20(+0.97%) |
Nov 01, 2020 | 1877 | 1880 | 1876 | 1878 | 0 | -0.90(-0.05%) |
Oct 31, 2020 | 1868 | 1891 | 1863 | 1879 | 0 | +0.00(+0.00%) |
Oct 30, 2020 | 1868 | 1891 | 1863 | 1879 | 0 | -1.10(-0.06%) |
Oct 29, 2020 | 1880 | 0 | +2.10(+0.11%) | |||
Oct 28, 2020 | 1878 | 1880 | 1877 | 1878 | 0 | -29.40(-1.54%) |
Oct 27, 2020 | 1910 | 1911 | 1906 | 1907 | 0 | +2.70(+0.14%) |
Oct 26, 2020 | 1904 | 1905 | 1903 | 1904 | 0 | +6.10(+0.32%) |
Oct 25, 2020 | 1906 | 1906 | 1892 | 1898 | 0 | -5.00(-0.26%) |
Oct 24, 2020 | 1906 | 1917 | 1895 | 1903 | 0 | +0.00(+0.00%) |
Oct 23, 2020 | 1906 | 1917 | 1895 | 1903 | 0 | -4.30(-0.23%) |
Oct 22, 2020 | 1906 | 1910 | 1906 | 1908 | 0 | -19.60(-1.02%) |
Oct 21, 2020 | 1927 | 1929 | 1927 | 1927 | 0 | +12.30(+0.64%) |
Oct 20, 2020 | 1912 | 1916 | 1912 | 1915 | 0 | +9.20(+0.48%) |
Oct 19, 2020 | 1906 | 1907 | 1905 | 1906 | 0 | +1.00(+0.05%) |
Oct 18, 2020 | 1903 | 1907 | 1902 | 1905 | 0 | +1.90(+0.10%) |
Oct 17, 2020 | 1913 | 1919 | 1901 | 1903 | 0 | +0.00(+0.00%) |
Oct 16, 2020 | 1913 | 1919 | 1901 | 1903 | 0 | -9.70(-0.51%) |
Oct 15, 2020 | 1913 | 1914 | 1911 | 1913 | 0 | +9.40(+0.49%) |
Oct 14, 2020 | 1906 | 1907 | 1902 | 1903 | 0 | +7.70(+0.41%) |
Oct 13, 2020 | 1895 | 1897 | 1895 | 1896 | 0 | -33.60(-1.74%) |
Oct 12, 2020 | 1927 | 1929 | 1927 | 1929 | 0 | -9.00(-0.46%) |
Oct 11, 2020 | 1935 | 1939 | 1932 | 1938 | 0 | +1.80(+0.09%) |
Oct 10, 2020 | 1898 | 1937 | 1898 | 1936 | 0 | +0.00(+0.00%) |
Oct 09, 2020 | 1898 | 1937 | 1898 | 1936 | 0 | +36.20(+1.91%) |
Oct 08, 2020 | 1898 | 1901 | 1898 | 1900 | 0 | +10.00(+0.53%) |
Oct 07, 2020 | 1891 | 1892 | 1890 | 1890 | 0 | +8.60(+0.46%) |
Oct 06, 2020 | 1883 | 1885 | 1879 | 1882 | 0 | -36.50(-1.90%) |
Oct 05, 2020 | 1918 | 1919 | 1917 | 1918 | 0 | +12.20(+0.64%) |
Oct 04, 2020 | 1911 | 1911 | 1903 | 1906 | 0 | +1.70(+0.09%) |
Oct 03, 2020 | 1911 | 1924 | 1895 | 1904 | 0 | +0.00(+0.00%) |
Oct 02, 2020 | 1911 | 1924 | 1895 | 1904 | 0 | -7.30(-0.38%) |
Oct 01, 2020 | 1911 | 1914 | 1910 | 1911 | 0 | +18.70(+0.99%) |
Sep 30, 2020 | 1891 | 1894 | 1890 | 1893 | 0 | -11.10(-0.58%) |
Sep 29, 2020 | 1903 | 1904 | 1902 | 1904 | 0 | +18.00(+0.95%) |
Sep 28, 2020 | 1886 | 1888 | 1883 | 1886 | 0 | +18.90(+1.01%) |
Sep 27, 2020 | 1863 | 1869 | 1862 | 1867 | 0 | +2.60(+0.14%) |
Sep 26, 2020 | 1873 | 1879 | 1854 | 1864 | 0 | +0.00(+0.00%) |
Sep 25, 2020 | 1873 | 1879 | 1854 | 1864 | 0 | -9.00(-0.48%) |
Sep 24, 2020 | 1873 | 1875 | 1871 | 1873 | 0 | +14.90(+0.80%) |
Sep 23, 2020 | 1867 | 1869 | 1858 | 1858 | 0 | -45.50(-2.39%) |
Sep 22, 2020 | 1905 | 1906 | 1902 | 1904 | 0 | -16.50(-0.86%) |
Sep 21, 2020 | 1918 | 1924 | 1916 | 1920 | 0 | -35.80(-1.83%) |
Sep 20, 2020 | 1957 | 1958 | 1946 | 1956 | 0 | -0.90(-0.05%) |
Sep 19, 2020 | 1951 | 1968 | 1951 | 1957 | 0 | +0.00(+0.00%) |
Sep 18, 2020 | 1951 | 1968 | 1951 | 1957 | 0 | +3.30(+0.17%) |
Sep 17, 2020 | 1951 | 1954 | 1951 | 1954 | 0 | -13.80(-0.70%) |
Sep 16, 2020 | 1968 | 1968 | 1966 | 1968 | 0 | +5.30(+0.27%) |
Sep 15, 2020 | 1961 | 1964 | 1961 | 1962 | 0 | -3.20(-0.16%) |
Sep 14, 2020 | 1966 | 1966 | 1965 | 1966 | 0 | +15.70(+0.81%) |
Sep 13, 2020 | 1949 | 1952 | 1945 | 1950 | 0 | +1.70(+0.09%) |
Sep 12, 2020 | 1954 | 1963 | 1944 | 1948 | 0 | +0.00(+0.00%) |
Sep 11, 2020 | 1954 | 1963 | 1944 | 1948 | 0 | -5.00(-0.26%) |
Sep 10, 2020 | 1954 | 1956 | 1952 | 1953 | 0 | -2.50(-0.13%) |
Sep 09, 2020 | 1955 | 1956 | 1952 | 1956 | 0 | +17.70(+0.91%) |
Sep 08, 2020 | 1939 | 1940 | 1936 | 1938 | 0 | +0.90(+0.05%) |
Sep 07, 2020 | 1938 | 1948 | 1929 | 1937 | 0 | -4.70(-0.24%) |
Sep 06, 2020 | 1938 | 1944 | 1938 | 1942 | 0 | +0.80(+0.04%) |
Sep 05, 2020 | 1938 | 1957 | 1922 | 1941 | 0 | +0.00(+0.00%) |
Sep 04, 2020 | 1938 | 1957 | 1922 | 1941 | 0 | +2.90(+0.15%) |
Sep 03, 2020 | 1938 | 1940 | 1936 | 1938 | 0 | -8.90(-0.46%) |
Sep 02, 2020 | 1949 | 1950 | 1946 | 1947 | 0 | -30.10(-1.52%) |