Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1735 | 1752 | 1729 | 1743 | 0 | +13.15(+0.76%) |
Sep 27, 2019 | 1744 | 1751 | 1718 | 1730 | 0 | -8.98(-0.52%) |
Sep 26, 2019 | 1744 | 1753 | 1727 | 1739 | 0 | -3.55(-0.20%) |
Sep 25, 2019 | 1730 | 1751 | 1717 | 1743 | 0 | +12.51(+0.72%) |
Sep 24, 2019 | 1751 | 1761 | 1722 | 1730 | 0 | -11.57(-0.66%) |
Sep 23, 2019 | 1735 | 1750 | 1728 | 1742 | 0 | +2.86(+0.16%) |
Sep 20, 2019 | 1753 | 1763 | 1731 | 1739 | 0 | -10.60(-0.61%) |
Sep 19, 2019 | 1752 | 1766 | 1742 | 1750 | 0 | +0.89(+0.05%) |
Sep 18, 2019 | 1742 | 1754 | 1726 | 1749 | 0 | +4.02(+0.23%) |
Sep 17, 2019 | 1739 | 1751 | 1728 | 1745 | 0 | +5.58(+0.32%) |
Sep 16, 2019 | 1735 | 1749 | 1726 | 1739 | 0 | -7.08(-0.41%) |
Sep 13, 2019 | 1751 | 1760 | 1736 | 1746 | 0 | -5.56(-0.32%) |
Sep 12, 2019 | 1753 | 1767 | 1739 | 1752 | 0 | +6.81(+0.39%) |
Sep 11, 2019 | 1731 | 1750 | 1718 | 1745 | 0 | +17.46(+1.01%) |
Sep 10, 2019 | 1723 | 1739 | 1703 | 1727 | 0 | +0.50(+0.03%) |
Sep 09, 2019 | 1731 | 1745 | 1709 | 1727 | 0 | +2.73(+0.16%) |
Sep 06, 2019 | 1730 | 1736 | 1715 | 1724 | 0 | -2.05(-0.12%) |
Sep 05, 2019 | 1723 | 1741 | 1712 | 1726 | 0 | +22.48(+1.32%) |
Sep 04, 2019 | 1696 | 1709 | 1687 | 1704 | 0 | +21.11(+1.25%) |
Sep 03, 2019 | 1684 | 1694 | 1669 | 1683 | 0 | -12.47(-0.74%) |
Aug 30, 2019 | 1704 | 1710 | 1684 | 1695 | 0 | -0.01(-0.00%) |
Aug 29, 2019 | 1691 | 1704 | 1680 | 1695 | 0 | +20.59(+1.23%) |
Aug 28, 2019 | 1661 | 1680 | 1651 | 1675 | 0 | +7.11(+0.43%) |
Aug 27, 2019 | 1683 | 1691 | 1658 | 1667 | 0 | -4.38(-0.26%) |
Aug 26, 2019 | 1666 | 1677 | 1655 | 1672 | 0 | +22.40(+1.36%) |
Aug 23, 2019 | 1688 | 1701 | 1640 | 1649 | 0 | -46.42(-2.74%) |
Aug 22, 2019 | 1701 | 1710 | 1682 | 1696 | 0 | -1.51(-0.09%) |
Aug 21, 2019 | 1699 | 1708 | 1688 | 1697 | 0 | +16.35(+0.97%) |
Aug 20, 2019 | 1693 | 1701 | 1678 | 1681 | 0 | -14.90(-0.88%) |
Aug 19, 2019 | 1699 | 1708 | 1686 | 1696 | 0 | +19.66(+1.17%) |
Aug 16, 2019 | 1663 | 1683 | 1655 | 1676 | 0 | +27.31(+1.66%) |
Aug 15, 2019 | 1656 | 1667 | 1632 | 1649 | 0 | -1.00(-0.06%) |
Aug 14, 2019 | 1670 | 1683 | 1644 | 1650 | 0 | -48.56(-2.86%) |
Aug 13, 2019 | 1667 | 1712 | 1659 | 1699 | 0 | +33.29(+2.00%) |
Aug 12, 2019 | 1675 | 1684 | 1657 | 1665 | 0 | -20.16(-1.20%) |
Aug 09, 2019 | 1692 | 1703 | 1671 | 1685 | 0 | -12.81(-0.75%) |
Aug 08, 2019 | 1678 | 1702 | 1671 | 1698 | 0 | +28.16(+1.69%) |
Aug 07, 2019 | 1650 | 1676 | 1632 | 1670 | 0 | +4.18(+0.25%) |
Aug 06, 2019 | 1657 | 1675 | 1642 | 1666 | 0 | +23.54(+1.43%) |
Aug 05, 2019 | 1668 | 1674 | 1630 | 1642 | 0 | -56.28(-3.31%) |
Aug 02, 2019 | 1705 | 1715 | 1680 | 1699 | 0 | -14.93(-0.87%) |
Aug 01, 2019 | 1733 | 1763 | 1703 | 1714 | 0 | -17.23(-1.00%) |
Jul 31, 2019 | 1756 | 1768 | 1715 | 1731 | 0 | -17.02(-0.97%) |
Jul 30, 2019 | 1745 | 1759 | 1734 | 1748 | 0 | -3.50(-0.20%) |
Jul 29, 2019 | 1750 | 1762 | 1737 | 1751 | 0 | +1.44(+0.08%) |
Jul 26, 2019 | 1744 | 1760 | 1736 | 1750 | 0 | +11.34(+0.65%) |
Jul 25, 2019 | 1744 | 1752 | 1728 | 1738 | 0 | -7.18(-0.41%) |
Jul 24, 2019 | 1734 | 1752 | 1727 | 1746 | 0 | +9.51(+0.55%) |
Jul 23, 2019 | 1733 | 1744 | 1719 | 1736 | 0 | +13.67(+0.79%) |
Jul 22, 2019 | 1714 | 1731 | 1706 | 1722 | 0 | +12.65(+0.74%) |
Jul 19, 2019 | 1730 | 1737 | 1707 | 1710 | 0 | -10.72(-0.62%) |
Jul 18, 2019 | 1708 | 1726 | 1700 | 1721 | 0 | +11.28(+0.66%) |
Jul 17, 2019 | 1718 | 1726 | 1705 | 1709 | 0 | -6.38(-0.37%) |
Jul 16, 2019 | 1722 | 1732 | 1706 | 1716 | 0 | -8.54(-0.50%) |
Jul 15, 2019 | 1726 | 1734 | 1715 | 1724 | 0 | +1.27(+0.07%) |
Jul 12, 2019 | 1720 | 1731 | 1708 | 1723 | 0 | +7.78(+0.45%) |
Jul 11, 2019 | 1714 | 1725 | 1704 | 1715 | 0 | +5.74(+0.34%) |
Jul 10, 2019 | 1706 | 1721 | 1700 | 1709 | 0 | +8.83(+0.52%) |
Jul 09, 2019 | 1693 | 1707 | 1687 | 1701 | 0 | +0.75(+0.04%) |
Jul 08, 2019 | 1698 | 1707 | 1687 | 1700 | 0 | -7.83(-0.46%) |
Jul 05, 2019 | 1703 | 1714 | 1692 | 1708 | 0 | -3.26(-0.19%) |
Jul 03, 2019 | 1702 | 1716 | 1695 | 1711 | 0 | +12.51(+0.74%) |
Jul 02, 2019 | 1692 | 1703 | 1683 | 1698 | 0 | +7.66(+0.45%) |