Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1848 | 1859 | 1814 | 1832 | 0 | -16.25(-0.88%) |
Oct 30, 2019 | 1843 | 1867 | 1822 | 1848 | 0 | -1.72(-0.09%) |
Oct 29, 2019 | 1860 | 1878 | 1841 | 1850 | 0 | -13.73(-0.74%) |
Oct 28, 2019 | 1874 | 1889 | 1852 | 1863 | 0 | -8.95(-0.48%) |
Oct 25, 2019 | 1848 | 1890 | 1840 | 1872 | 0 | +13.90(+0.75%) |
Oct 24, 2019 | 1867 | 1874 | 1832 | 1858 | 0 | -4.69(-0.25%) |
Oct 23, 2019 | 1888 | 1896 | 1849 | 1863 | 0 | -23.20(-1.23%) |
Oct 22, 2019 | 1862 | 1899 | 1849 | 1886 | 0 | +27.93(+1.50%) |
Oct 21, 2019 | 1857 | 1889 | 1827 | 1858 | 0 | -13.91(-0.74%) |
Oct 18, 2019 | 1851 | 1888 | 1839 | 1872 | 0 | -1.66(-0.09%) |
Oct 17, 2019 | 1870 | 1891 | 1857 | 1874 | 0 | +14.72(+0.79%) |
Oct 16, 2019 | 1850 | 1874 | 1840 | 1859 | 0 | +7.20(+0.39%) |
Oct 15, 2019 | 1837 | 1867 | 1830 | 1852 | 0 | +20.42(+1.11%) |
Oct 14, 2019 | 1850 | 1857 | 1818 | 1832 | 0 | -22.00(-1.19%) |
Oct 11, 2019 | 1837 | 1876 | 1832 | 1854 | 0 | +37.32(+2.05%) |
Oct 10, 2019 | 1786 | 1826 | 1780 | 1816 | 0 | +28.23(+1.58%) |
Oct 09, 2019 | 1780 | 1797 | 1767 | 1788 | 0 | +20.73(+1.17%) |
Oct 08, 2019 | 1763 | 1792 | 1743 | 1767 | 0 | -16.23(-0.91%) |
Oct 07, 2019 | 1781 | 1801 | 1770 | 1783 | 0 | -6.25(-0.35%) |
Oct 04, 2019 | 1782 | 1807 | 1764 | 1790 | 0 | +11.93(+0.67%) |
Oct 03, 2019 | 1771 | 1784 | 1729 | 1778 | 0 | -1.30(-0.07%) |
Oct 02, 2019 | 1810 | 1815 | 1769 | 1779 | 0 | -40.09(-2.20%) |
Oct 01, 2019 | 1846 | 1867 | 1815 | 1819 | 0 | -18.22(-0.99%) |
Sep 30, 2019 | 1818 | 1849 | 1813 | 1837 | 0 | +24.68(+1.36%) |
Sep 27, 2019 | 1802 | 1826 | 1790 | 1813 | 0 | +22.62(+1.26%) |
Sep 26, 2019 | 1802 | 1809 | 1768 | 1790 | 0 | -9.32(-0.52%) |
Sep 25, 2019 | 1786 | 1822 | 1781 | 1799 | 0 | +15.67(+0.88%) |
Sep 24, 2019 | 1801 | 1819 | 1766 | 1784 | 0 | +0.43(+0.02%) |
Sep 23, 2019 | 1754 | 1794 | 1747 | 1783 | 0 | +30.31(+1.73%) |
Sep 20, 2019 | 1803 | 1828 | 1749 | 1753 | 0 | -48.34(-2.68%) |
Sep 19, 2019 | 1812 | 1825 | 1792 | 1801 | 0 | -6.90(-0.38%) |
Sep 18, 2019 | 1810 | 1825 | 1784 | 1808 | 0 | -0.23(-0.01%) |
Sep 17, 2019 | 1826 | 1841 | 1790 | 1808 | 0 | -19.67(-1.08%) |
Sep 16, 2019 | 1846 | 1860 | 1816 | 1828 | 0 | -33.02(-1.77%) |
Sep 13, 2019 | 1872 | 1891 | 1850 | 1861 | 0 | +0.79(+0.04%) |
Sep 12, 2019 | 1862 | 1895 | 1838 | 1860 | 0 | +4.48(+0.24%) |
Sep 11, 2019 | 1836 | 1865 | 1802 | 1856 | 0 | +16.74(+0.91%) |
Sep 10, 2019 | 1817 | 1849 | 1792 | 1839 | 0 | +21.54(+1.19%) |
Sep 09, 2019 | 1788 | 1833 | 1768 | 1818 | 0 | +33.98(+1.91%) |
Sep 06, 2019 | 1803 | 1826 | 1776 | 1784 | 0 | -9.05(-0.50%) |
Sep 05, 2019 | 1737 | 1803 | 1733 | 1793 | 0 | +76.04(+4.43%) |
Sep 04, 2019 | 1700 | 1726 | 1683 | 1717 | 0 | +16.28(+0.96%) |
Sep 03, 2019 | 1710 | 1725 | 1674 | 1700 | 0 | -23.25(-1.35%) |
Aug 30, 2019 | 1743 | 1764 | 1715 | 1724 | 0 | -11.75(-0.68%) |
Aug 29, 2019 | 1722 | 1756 | 1713 | 1735 | 0 | +32.12(+1.89%) |
Aug 28, 2019 | 1659 | 1712 | 1652 | 1703 | 0 | +39.35(+2.36%) |
Aug 27, 2019 | 1708 | 1711 | 1659 | 1664 | 0 | -33.41(-1.97%) |
Aug 26, 2019 | 1684 | 1710 | 1664 | 1697 | 0 | +21.58(+1.29%) |
Aug 23, 2019 | 1730 | 1756 | 1664 | 1676 | 0 | -98.28(-5.54%) |
Aug 22, 2019 | 1741 | 1786 | 1725 | 1774 | 0 | +60.92(+3.56%) |
Aug 21, 2019 | 1697 | 1730 | 1677 | 1713 | 0 | +36.65(+2.19%) |
Aug 20, 2019 | 1673 | 1698 | 1652 | 1676 | 0 | -10.18(-0.60%) |
Aug 19, 2019 | 1687 | 1707 | 1667 | 1687 | 0 | +26.07(+1.57%) |
Aug 16, 2019 | 1639 | 1674 | 1633 | 1661 | 0 | +37.03(+2.28%) |
Aug 15, 2019 | 1665 | 1672 | 1609 | 1624 | 0 | -28.16(-1.70%) |
Aug 14, 2019 | 1700 | 1703 | 1647 | 1652 | 0 | -92.87(-5.32%) |
Aug 13, 2019 | 1692 | 1790 | 1674 | 1745 | 0 | +49.82(+2.94%) |
Aug 12, 2019 | 1726 | 1733 | 1682 | 1695 | 0 | -40.41(-2.33%) |
Aug 09, 2019 | 1762 | 1768 | 1724 | 1735 | 0 | -31.14(-1.76%) |
Aug 08, 2019 | 1745 | 1781 | 1729 | 1766 | 0 | +32.94(+1.90%) |
Aug 07, 2019 | 1705 | 1742 | 1694 | 1733 | 0 | +6.82(+0.40%) |
Aug 06, 2019 | 1699 | 1733 | 1686 | 1726 | 0 | +32.92(+1.94%) |
Aug 05, 2019 | 1705 | 1717 | 1665 | 1694 | 0 | -36.15(-2.09%) |
Aug 02, 2019 | 1726 | 1751 | 1713 | 1730 | 0 | +2.55(+0.15%) |