Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2019 | 1457 | 1468 | 1418 | 1423 | 0 | -26.91(-1.86%) |
Sep 30, 2019 | 1438 | 1460 | 1432 | 1450 | 0 | +12.58(+0.88%) |
Sep 27, 2019 | 1451 | 1459 | 1425 | 1437 | 0 | -7.47(-0.52%) |
Sep 26, 2019 | 1449 | 1460 | 1433 | 1445 | 0 | -4.08(-0.28%) |
Sep 25, 2019 | 1434 | 1456 | 1425 | 1449 | 0 | +16.24(+1.13%) |
Sep 24, 2019 | 1448 | 1457 | 1423 | 1433 | 0 | -11.11(-0.77%) |
Sep 23, 2019 | 1434 | 1456 | 1426 | 1444 | 0 | +1.13(+0.08%) |
Sep 20, 2019 | 1454 | 1465 | 1433 | 1443 | 0 | -9.64(-0.66%) |
Sep 19, 2019 | 1458 | 1471 | 1446 | 1452 | 0 | -5.11(-0.35%) |
Sep 18, 2019 | 1455 | 1467 | 1436 | 1457 | 0 | -1.29(-0.09%) |
Sep 17, 2019 | 1455 | 1471 | 1440 | 1459 | 0 | -1.69(-0.12%) |
Sep 16, 2019 | 1459 | 1474 | 1445 | 1460 | 0 | -2.56(-0.17%) |
Sep 13, 2019 | 1464 | 1479 | 1448 | 1463 | 0 | +6.07(+0.42%) |
Sep 12, 2019 | 1462 | 1477 | 1441 | 1457 | 0 | -2.44(-0.17%) |
Sep 11, 2019 | 1438 | 1466 | 1421 | 1459 | 0 | +25.86(+1.80%) |
Sep 10, 2019 | 1414 | 1442 | 1397 | 1433 | 0 | +18.47(+1.31%) |
Sep 09, 2019 | 1409 | 1429 | 1395 | 1415 | 0 | +8.80(+0.63%) |
Sep 06, 2019 | 1405 | 1418 | 1395 | 1406 | 0 | +4.86(+0.35%) |
Sep 05, 2019 | 1393 | 1418 | 1382 | 1401 | 0 | +22.35(+1.62%) |
Sep 04, 2019 | 1374 | 1387 | 1366 | 1379 | 0 | +17.31(+1.27%) |
Sep 03, 2019 | 1371 | 1379 | 1347 | 1362 | 0 | -23.44(-1.69%) |
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%) |