Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1386 | 1397 | 1374 | 1385 | 0 | +8.65(+0.63%) |
Aug 29, 2019 | 1370 | 1387 | 1361 | 1376 | 0 | +20.78(+1.53%) |
Aug 28, 2019 | 1335 | 1361 | 1326 | 1356 | 0 | +15.81(+1.18%) |
Aug 27, 2019 | 1358 | 1363 | 1332 | 1340 | 0 | -9.89(-0.73%) |
Aug 26, 2019 | 1354 | 1363 | 1335 | 1350 | 0 | +9.19(+0.69%) |
Aug 23, 2019 | 1370 | 1386 | 1333 | 1341 | 0 | -35.82(-2.60%) |
Aug 22, 2019 | 1378 | 1394 | 1361 | 1376 | 0 | +2.49(+0.18%) |
Aug 21, 2019 | 1373 | 1386 | 1360 | 1374 | 0 | +15.43(+1.14%) |
Aug 20, 2019 | 1362 | 1372 | 1349 | 1358 | 0 | -7.15(-0.52%) |
Aug 19, 2019 | 1368 | 1379 | 1356 | 1366 | 0 | +12.04(+0.89%) |
Aug 16, 2019 | 1340 | 1361 | 1333 | 1354 | 0 | +22.04(+1.66%) |
Aug 15, 2019 | 1331 | 1343 | 1315 | 1332 | 0 | +2.98(+0.22%) |
Aug 14, 2019 | 1348 | 1356 | 1321 | 1329 | 0 | -40.08(-2.93%) |
Aug 13, 2019 | 1352 | 1387 | 1346 | 1369 | 0 | +15.41(+1.14%) |
Aug 12, 2019 | 1363 | 1371 | 1345 | 1353 | 0 | -17.22(-1.26%) |
Aug 09, 2019 | 1376 | 1388 | 1360 | 1370 | 0 | -11.55(-0.84%) |
Aug 08, 2019 | 1365 | 1388 | 1359 | 1382 | 0 | +22.47(+1.65%) |
Aug 07, 2019 | 1343 | 1366 | 1329 | 1360 | 0 | +0.49(+0.04%) |
Aug 06, 2019 | 1348 | 1369 | 1334 | 1359 | 0 | +19.08(+1.42%) |
Aug 05, 2019 | 1351 | 1364 | 1326 | 1340 | 0 | -34.49(-2.51%) |
Aug 02, 2019 | 1378 | 1391 | 1356 | 1374 | 0 | -8.51(-0.62%) |
Aug 01, 2019 | 1403 | 1425 | 1372 | 1383 | 0 | -20.98(-1.49%) |
Jul 31, 2019 | 1418 | 1434 | 1390 | 1404 | 0 | -14.76(-1.04%) |
Jul 30, 2019 | 1397 | 1432 | 1386 | 1419 | 0 | +18.41(+1.31%) |
Jul 29, 2019 | 1410 | 1417 | 1390 | 1400 | 0 | -11.26(-0.80%) |
Jul 26, 2019 | 1416 | 1432 | 1397 | 1412 | 0 | -16.66(-1.17%) |
Jul 25, 2019 | 1432 | 1447 | 1413 | 1428 | 0 | -3.08(-0.22%) |
Jul 24, 2019 | 1415 | 1441 | 1405 | 1431 | 0 | +7.98(+0.56%) |
Jul 23, 2019 | 1417 | 1433 | 1403 | 1423 | 0 | +13.02(+0.92%) |
Jul 22, 2019 | 1417 | 1427 | 1402 | 1410 | 0 | -4.38(-0.31%) |
Jul 19, 2019 | 1415 | 1432 | 1404 | 1415 | 0 | +6.54(+0.46%) |
Jul 18, 2019 | 1407 | 1420 | 1391 | 1408 | 0 | -1.47(-0.10%) |
Jul 17, 2019 | 1421 | 1429 | 1401 | 1410 | 0 | -12.58(-0.88%) |
Jul 16, 2019 | 1413 | 1433 | 1407 | 1422 | 0 | +7.78(+0.55%) |
Jul 15, 2019 | 1422 | 1429 | 1404 | 1414 | 0 | -7.58(-0.53%) |
Jul 12, 2019 | 1406 | 1428 | 1400 | 1422 | 0 | +21.31(+1.52%) |
Jul 11, 2019 | 1400 | 1409 | 1384 | 1401 | 0 | +2.22(+0.16%) |
Jul 10, 2019 | 1407 | 1416 | 1389 | 1398 | 0 | -2.72(-0.19%) |
Jul 09, 2019 | 1398 | 1408 | 1386 | 1401 | 0 | -4.30(-0.31%) |
Jul 08, 2019 | 1410 | 1419 | 1398 | 1405 | 0 | -11.39(-0.80%) |
Jul 05, 2019 | 1418 | 1425 | 1398 | 1417 | 0 | -8.29(-0.58%) |
Jul 04, 2019 | 1421 | 1430 | 1411 | 1425 | 0 | -0.01(-0.00%) |
Jul 03, 2019 | 1421 | 1430 | 1411 | 1425 | 0 | +8.05(+0.57%) |
Jul 02, 2019 | 1422 | 1429 | 1404 | 1417 | 0 | -5.56(-0.39%) |
Jul 01, 2019 | 1435 | 1444 | 1409 | 1423 | 0 | +1.78(+0.13%) |
Jun 28, 2019 | 1408 | 1430 | 1403 | 1421 | 0 | +14.41(+1.02%) |
Jun 27, 2019 | 1398 | 1414 | 1387 | 1406 | 0 | +9.98(+0.71%) |
Jun 26, 2019 | 1396 | 1409 | 1384 | 1396 | 0 | +3.18(+0.23%) |
Jun 25, 2019 | 1406 | 1417 | 1385 | 1393 | 0 | -10.17(-0.72%) |
Jun 24, 2019 | 1411 | 1421 | 1396 | 1403 | 0 | -5.63(-0.40%) |
Jun 21, 2019 | 1419 | 1427 | 1400 | 1409 | 0 | -12.98(-0.91%) |
Jun 20, 2019 | 1414 | 1430 | 1399 | 1422 | 0 | +23.32(+1.67%) |
Jun 19, 2019 | 1402 | 1413 | 1384 | 1399 | 0 | -0.40(-0.03%) |
Jun 18, 2019 | 1385 | 1413 | 1378 | 1399 | 0 | +22.52(+1.64%) |
Jun 17, 2019 | 1381 | 1391 | 1364 | 1377 | 0 | -2.58(-0.19%) |
Jun 14, 2019 | 1381 | 1391 | 1364 | 1379 | 0 | -5.17(-0.37%) |
Jun 13, 2019 | 1378 | 1391 | 1367 | 1384 | 0 | +12.56(+0.92%) |
Jun 12, 2019 | 1373 | 1384 | 1360 | 1372 | 0 | -3.87(-0.28%) |
Jun 11, 2019 | 1395 | 1401 | 1367 | 1376 | 0 | -7.18(-0.52%) |
Jun 10, 2019 | 1386 | 1400 | 1376 | 1383 | 0 | +5.73(+0.42%) |
Jun 07, 2019 | 1372 | 1387 | 1365 | 1377 | 0 | +11.66(+0.85%) |
Jun 06, 2019 | 1363 | 1376 | 1348 | 1365 | 0 | +1.16(+0.09%) |
Jun 05, 2019 | 1359 | 1373 | 1339 | 1364 | 0 | +10.81(+0.80%) |
Jun 04, 2019 | 1333 | 1358 | 1323 | 1354 | 0 | +32.59(+2.47%) |