Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2350 | 2367 | 2344 | 2354 | 0 | -0.10(-0.00%) |
Dec 30, 2019 | 2360 | 2370 | 2347 | 2354 | 0 | -6.28(-0.27%) |
Dec 27, 2019 | 2372 | 2376 | 2355 | 2360 | 0 | -6.93(-0.29%) |
Dec 26, 2019 | 2369 | 2377 | 2349 | 2367 | 0 | +11.69(+0.50%) |
Dec 24, 2019 | 2358 | 2364 | 2346 | 2355 | 0 | -6.44(-0.27%) |
Dec 23, 2019 | 2363 | 2371 | 2346 | 2362 | 0 | -2.97(-0.13%) |
Dec 20, 2019 | 2375 | 2384 | 2355 | 2365 | 0 | -10.72(-0.45%) |
Dec 19, 2019 | 2379 | 2389 | 2363 | 2376 | 0 | +7.21(+0.30%) |
Dec 18, 2019 | 2366 | 2376 | 2352 | 2368 | 0 | -1.72(-0.07%) |
Dec 17, 2019 | 2378 | 2387 | 2358 | 2370 | 0 | -3.46(-0.15%) |
Dec 16, 2019 | 2375 | 2389 | 2356 | 2373 | 0 | +19.18(+0.81%) |
Dec 13, 2019 | 2357 | 2384 | 2334 | 2354 | 0 | -17.13(-0.72%) |
Dec 12, 2019 | 2330 | 2377 | 2322 | 2371 | 0 | +31.22(+1.33%) |
Dec 11, 2019 | 2325 | 2345 | 2317 | 2340 | 0 | +13.46(+0.58%) |
Dec 10, 2019 | 2319 | 2337 | 2310 | 2327 | 0 | -7.84(-0.34%) |
Dec 09, 2019 | 2339 | 2352 | 2325 | 2335 | 0 | -3.59(-0.15%) |
Dec 06, 2019 | 2345 | 2355 | 2330 | 2338 | 0 | +16.21(+0.70%) |
Dec 05, 2019 | 2315 | 2326 | 2305 | 2322 | 0 | +8.74(+0.38%) |
Dec 04, 2019 | 2314 | 2335 | 2306 | 2313 | 0 | +22.39(+0.98%) |
Dec 03, 2019 | 2286 | 2303 | 2262 | 2291 | 0 | +1.54(+0.07%) |
Dec 02, 2019 | 2312 | 2320 | 2283 | 2289 | 0 | -17.38(-0.75%) |
Nov 29, 2019 | 2314 | 2320 | 2301 | 2307 | 0 | -22.26(-0.96%) |
Nov 27, 2019 | 2334 | 2346 | 2314 | 2329 | 0 | +0.66(+0.03%) |
Nov 26, 2019 | 2311 | 2340 | 2301 | 2328 | 0 | -0.57(-0.02%) |
Nov 25, 2019 | 2309 | 2336 | 2304 | 2329 | 0 | +14.88(+0.64%) |
Nov 22, 2019 | 2308 | 2325 | 2296 | 2314 | 0 | +10.67(+0.46%) |
Nov 21, 2019 | 2305 | 2315 | 2292 | 2303 | 0 | +7.42(+0.32%) |
Nov 20, 2019 | 2298 | 2314 | 2282 | 2296 | 0 | -11.63(-0.50%) |
Nov 19, 2019 | 2297 | 2319 | 2282 | 2308 | 0 | +5.30(+0.23%) |
Nov 18, 2019 | 2303 | 2315 | 2288 | 2302 | 0 | -13.03(-0.56%) |
Nov 15, 2019 | 2309 | 2323 | 2300 | 2315 | 0 | +19.46(+0.85%) |
Nov 14, 2019 | 2291 | 2305 | 2281 | 2296 | 0 | +1.52(+0.07%) |
Nov 13, 2019 | 2283 | 2310 | 2276 | 2294 | 0 | -6.68(-0.29%) |
Nov 12, 2019 | 2299 | 2328 | 2284 | 2301 | 0 | +26.41(+1.16%) |
Nov 11, 2019 | 2256 | 2289 | 2253 | 2275 | 0 | -3.34(-0.15%) |
Nov 08, 2019 | 2271 | 2289 | 2256 | 2278 | 0 | +0.23(+0.01%) |
Nov 07, 2019 | 2292 | 2304 | 2271 | 2278 | 0 | +7.94(+0.35%) |
Nov 06, 2019 | 2284 | 2289 | 2255 | 2270 | 0 | -2.72(-0.12%) |
Nov 05, 2019 | 2263 | 2285 | 2255 | 2272 | 0 | -4.22(-0.19%) |
Nov 04, 2019 | 2260 | 2279 | 2247 | 2277 | 0 | +35.60(+1.59%) |
Nov 01, 2019 | 2211 | 2244 | 2207 | 2241 | 0 | +43.08(+1.96%) |
Oct 31, 2019 | 2213 | 2220 | 2182 | 2198 | 0 | -10.78(-0.49%) |
Oct 30, 2019 | 2199 | 2218 | 2180 | 2209 | 0 | -2.87(-0.13%) |
Oct 29, 2019 | 2206 | 2231 | 2195 | 2212 | 0 | -6.74(-0.30%) |
Oct 28, 2019 | 2221 | 2232 | 2209 | 2218 | 0 | +8.52(+0.39%) |
Oct 25, 2019 | 2194 | 2219 | 2189 | 2210 | 0 | +32.78(+1.51%) |
Oct 24, 2019 | 2174 | 2185 | 2159 | 2177 | 0 | +10.39(+0.48%) |
Oct 23, 2019 | 2147 | 2185 | 2131 | 2167 | 0 | +43.47(+2.05%) |
Oct 22, 2019 | 2128 | 2145 | 2108 | 2123 | 0 | +0.32(+0.02%) |
Oct 21, 2019 | 2116 | 2136 | 2108 | 2123 | 0 | +22.28(+1.06%) |
Oct 18, 2019 | 2089 | 2106 | 2082 | 2101 | 0 | +16.74(+0.80%) |
Oct 17, 2019 | 2083 | 2106 | 2075 | 2084 | 0 | +12.65(+0.61%) |
Oct 16, 2019 | 2072 | 2086 | 2064 | 2071 | 0 | +1.15(+0.06%) |
Oct 15, 2019 | 2051 | 2081 | 2043 | 2070 | 0 | +29.94(+1.47%) |
Oct 14, 2019 | 2026 | 2050 | 2017 | 2040 | 0 | -5.51(-0.27%) |
Oct 11, 2019 | 2025 | 2068 | 2022 | 2046 | 0 | +39.20(+1.95%) |
Oct 10, 2019 | 1990 | 2021 | 1986 | 2006 | 0 | +11.46(+0.57%) |
Oct 09, 2019 | 1996 | 2003 | 1983 | 1995 | 0 | +16.36(+0.83%) |
Oct 08, 2019 | 1992 | 2003 | 1974 | 1979 | 0 | -26.03(-1.30%) |
Oct 07, 2019 | 2011 | 2025 | 1998 | 2005 | 0 | -13.75(-0.68%) |
Oct 04, 2019 | 2005 | 2020 | 1993 | 2018 | 0 | +15.54(+0.78%) |
Oct 03, 2019 | 1980 | 2007 | 1964 | 2003 | 0 | +4.00(+0.20%) |
Oct 02, 2019 | 2018 | 2033 | 1982 | 1999 | 0 | -53.07(-2.59%) |