Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1513 | 1525 | 1506 | 1516 | 0 | +1.61(+0.11%) |
Dec 30, 2019 | 1520 | 1526 | 1507 | 1514 | 0 | -5.08(-0.33%) |
Dec 27, 2019 | 1523 | 1530 | 1513 | 1520 | 0 | -1.76(-0.12%) |
Dec 26, 2019 | 1520 | 1528 | 1509 | 1521 | 0 | +1.89(+0.12%) |
Dec 24, 2019 | 1524 | 1529 | 1513 | 1519 | 0 | -2.92(-0.19%) |
Dec 23, 2019 | 1525 | 1535 | 1511 | 1522 | 0 | +2.24(+0.15%) |
Dec 20, 2019 | 1520 | 1532 | 1505 | 1520 | 0 | +8.19(+0.54%) |
Dec 19, 2019 | 1514 | 1522 | 1501 | 1512 | 0 | -1.35(-0.09%) |
Dec 18, 2019 | 1519 | 1528 | 1500 | 1513 | 0 | -4.10(-0.27%) |
Dec 17, 2019 | 1519 | 1534 | 1505 | 1517 | 0 | -2.46(-0.16%) |
Dec 16, 2019 | 1531 | 1543 | 1514 | 1520 | 0 | -7.93(-0.52%) |
Dec 13, 2019 | 1533 | 1548 | 1518 | 1528 | 0 | -7.56(-0.49%) |
Dec 12, 2019 | 1524 | 1547 | 1510 | 1535 | 0 | +10.35(+0.68%) |
Dec 11, 2019 | 1511 | 1530 | 1503 | 1525 | 0 | +13.77(+0.91%) |
Dec 10, 2019 | 1516 | 1526 | 1502 | 1511 | 0 | -8.23(-0.54%) |
Dec 09, 2019 | 1521 | 1532 | 1511 | 1519 | 0 | -3.89(-0.26%) |
Dec 06, 2019 | 1525 | 1539 | 1512 | 1523 | 0 | +11.56(+0.76%) |
Dec 05, 2019 | 1506 | 1520 | 1497 | 1512 | 0 | +8.97(+0.60%) |
Dec 04, 2019 | 1502 | 1522 | 1493 | 1503 | 0 | +6.91(+0.46%) |
Dec 03, 2019 | 1488 | 1504 | 1473 | 1496 | 0 | -8.18(-0.54%) |
Dec 02, 2019 | 1526 | 1532 | 1499 | 1504 | 0 | -21.60(-1.42%) |
Nov 29, 2019 | 1532 | 1538 | 1520 | 1526 | 0 | -11.57(-0.75%) |
Nov 28, 2019 | 1537 | 1547 | 1525 | 1537 | 0 | +0.01(+0.00%) |
Nov 27, 2019 | 1537 | 1547 | 1525 | 1537 | 0 | -0.45(-0.03%) |
Nov 26, 2019 | 1530 | 1545 | 1519 | 1538 | 0 | +9.50(+0.62%) |
Nov 25, 2019 | 1516 | 1538 | 1508 | 1528 | 0 | +17.67(+1.17%) |
Nov 22, 2019 | 1511 | 1521 | 1498 | 1510 | 0 | +5.72(+0.38%) |
Nov 21, 2019 | 1512 | 1521 | 1495 | 1505 | 0 | -7.49(-0.50%) |
Nov 20, 2019 | 1511 | 1529 | 1497 | 1512 | 0 | -2.64(-0.17%) |
Nov 19, 2019 | 1523 | 1532 | 1503 | 1515 | 0 | -2.84(-0.19%) |
Nov 18, 2019 | 1517 | 1530 | 1504 | 1518 | 0 | -1.99(-0.13%) |
Nov 15, 2019 | 1527 | 1536 | 1511 | 1520 | 0 | +2.08(+0.14%) |
Nov 14, 2019 | 1513 | 1530 | 1504 | 1518 | 0 | -0.34(-0.02%) |
Nov 13, 2019 | 1514 | 1530 | 1504 | 1518 | 0 | -4.93(-0.32%) |
Nov 12, 2019 | 1527 | 1539 | 1509 | 1523 | 0 | -1.43(-0.09%) |
Nov 11, 2019 | 1509 | 1534 | 1501 | 1524 | 0 | +6.87(+0.45%) |
Nov 08, 2019 | 1516 | 1528 | 1505 | 1517 | 0 | -1.19(-0.08%) |
Nov 07, 2019 | 1528 | 1540 | 1509 | 1519 | 0 | +0.92(+0.06%) |
Nov 06, 2019 | 1514 | 1528 | 1498 | 1518 | 0 | +1.83(+0.12%) |
Nov 05, 2019 | 1519 | 1533 | 1502 | 1516 | 0 | -1.49(-0.10%) |
Nov 04, 2019 | 1518 | 1534 | 1499 | 1517 | 0 | +9.36(+0.62%) |
Nov 01, 2019 | 1488 | 1516 | 1479 | 1508 | 0 | +30.73(+2.08%) |
Oct 31, 2019 | 1489 | 1500 | 1460 | 1477 | 0 | -16.34(-1.09%) |
Oct 30, 2019 | 1494 | 1506 | 1469 | 1494 | 0 | -1.98(-0.13%) |
Oct 29, 2019 | 1490 | 1516 | 1474 | 1496 | 0 | +5.31(+0.36%) |
Oct 28, 2019 | 1496 | 1510 | 1478 | 1490 | 0 | -0.43(-0.03%) |
Oct 25, 2019 | 1476 | 1507 | 1464 | 1491 | 0 | +19.19(+1.30%) |
Oct 24, 2019 | 1466 | 1482 | 1447 | 1472 | 0 | +9.50(+0.65%) |
Oct 23, 2019 | 1462 | 1477 | 1445 | 1462 | 0 | +3.36(+0.23%) |
Oct 22, 2019 | 1454 | 1475 | 1440 | 1459 | 0 | +5.62(+0.39%) |
Oct 21, 2019 | 1456 | 1470 | 1441 | 1453 | 0 | +0.92(+0.06%) |
Oct 18, 2019 | 1455 | 1470 | 1434 | 1452 | 0 | -6.81(-0.47%) |
Oct 17, 2019 | 1460 | 1476 | 1447 | 1459 | 0 | +6.87(+0.47%) |
Oct 16, 2019 | 1445 | 1466 | 1436 | 1452 | 0 | +4.00(+0.28%) |
Oct 15, 2019 | 1437 | 1459 | 1429 | 1448 | 0 | +13.02(+0.91%) |
Oct 14, 2019 | 1432 | 1446 | 1423 | 1435 | 0 | -3.23(-0.22%) |
Oct 11, 2019 | 1433 | 1461 | 1425 | 1438 | 0 | +22.20(+1.57%) |
Oct 10, 2019 | 1410 | 1427 | 1402 | 1416 | 0 | +7.61(+0.54%) |
Oct 09, 2019 | 1412 | 1421 | 1398 | 1408 | 0 | +7.74(+0.55%) |
Oct 08, 2019 | 1404 | 1419 | 1390 | 1401 | 0 | -17.97(-1.27%) |
Oct 07, 2019 | 1420 | 1434 | 1409 | 1419 | 0 | -7.01(-0.49%) |
Oct 04, 2019 | 1409 | 1430 | 1403 | 1426 | 0 | +19.05(+1.35%) |
Oct 03, 2019 | 1397 | 1413 | 1380 | 1407 | 0 | +6.42(+0.46%) |
Oct 02, 2019 | 1411 | 1419 | 1384 | 1400 | 0 | -22.78(-1.60%) |