Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1260 | 1269 | 1256 | 1265 | 0 | +3.42(+0.27%) |
Dec 30, 2019 | 1265 | 1269 | 1256 | 1261 | 0 | -3.81(-0.30%) |
Dec 28, 2019 | 1268 | 1271 | 1260 | 1265 | 0 | +0.00(+0.00%) |
Dec 27, 2019 | 1268 | 1271 | 1260 | 1265 | 0 | -0.62(-0.05%) |
Dec 26, 2019 | 1264 | 1270 | 1258 | 1266 | 0 | +3.94(+0.31%) |
Dec 25, 2019 | 1261 | 1266 | 1256 | 1262 | 0 | +0.00(+0.00%) |
Dec 24, 2019 | 1261 | 1266 | 1256 | 1262 | 0 | +1.47(+0.12%) |
Dec 23, 2019 | 1268 | 1271 | 1255 | 1260 | 0 | -5.47(-0.43%) |
Dec 21, 2019 | 1269 | 1276 | 1260 | 1266 | 0 | -0.01(-0.00%) |
Dec 20, 2019 | 1269 | 1276 | 1260 | 1266 | 0 | +2.09(+0.17%) |
Dec 19, 2019 | 1261 | 1269 | 1254 | 1264 | 0 | +2.22(+0.18%) |
Dec 18, 2019 | 1264 | 1271 | 1254 | 1261 | 0 | -1.00(-0.08%) |
Dec 17, 2019 | 1263 | 1270 | 1254 | 1262 | 0 | +1.77(+0.14%) |
Dec 16, 2019 | 1263 | 1271 | 1252 | 1261 | 0 | +5.38(+0.43%) |
Dec 14, 2019 | 1257 | 1267 | 1245 | 1255 | 0 | +0.01(+0.00%) |
Dec 13, 2019 | 1257 | 1267 | 1245 | 1255 | 0 | -2.94(-0.23%) |
Dec 12, 2019 | 1249 | 1269 | 1240 | 1258 | 0 | +9.50(+0.76%) |
Dec 11, 2019 | 1254 | 1260 | 1242 | 1249 | 0 | -4.29(-0.34%) |
Dec 10, 2019 | 1252 | 1260 | 1246 | 1253 | 0 | -0.49(-0.04%) |
Dec 09, 2019 | 1252 | 1260 | 1246 | 1254 | 0 | +0.79(+0.06%) |
Dec 07, 2019 | 1252 | 1262 | 1246 | 1253 | 0 | +0.00(+0.00%) |
Dec 06, 2019 | 1252 | 1262 | 1246 | 1253 | 0 | +10.31(+0.83%) |
Dec 05, 2019 | 1241 | 1248 | 1234 | 1242 | 0 | +3.42(+0.28%) |
Dec 04, 2019 | 1232 | 1247 | 1229 | 1239 | 0 | +8.21(+0.67%) |
Dec 03, 2019 | 1229 | 1237 | 1219 | 1231 | 0 | -7.21(-0.58%) |
Dec 02, 2019 | 1251 | 1256 | 1235 | 1238 | 0 | -12.34(-0.99%) |
Nov 30, 2019 | 1254 | 1260 | 1247 | 1250 | 0 | +0.00(+0.00%) |
Nov 29, 2019 | 1254 | 1260 | 1247 | 1250 | 0 | -5.32(-0.42%) |
Nov 28, 2019 | 1252 | 1259 | 1245 | 1256 | 0 | -0.74(-0.06%) |
Nov 27, 2019 | 1251 | 1259 | 1245 | 1256 | 0 | +7.07(+0.57%) |
Nov 26, 2019 | 1245 | 1255 | 1238 | 1249 | 0 | +3.52(+0.28%) |
Nov 25, 2019 | 1240 | 1253 | 1234 | 1246 | 0 | +9.26(+0.75%) |
Nov 23, 2019 | 1235 | 1244 | 1227 | 1237 | 0 | +0.00(+0.00%) |
Nov 22, 2019 | 1235 | 1244 | 1227 | 1237 | 0 | +3.48(+0.28%) |
Nov 21, 2019 | 1242 | 1245 | 1226 | 1233 | 0 | -4.24(-0.34%) |
Nov 20, 2019 | 1238 | 1246 | 1228 | 1237 | 0 | -4.44(-0.36%) |
Nov 19, 2019 | 1243 | 1250 | 1234 | 1242 | 0 | +1.84(+0.15%) |
Nov 18, 2019 | 1238 | 1246 | 1231 | 1240 | 0 | +0.55(+0.04%) |
Nov 16, 2019 | 1239 | 1246 | 1231 | 1239 | 0 | +0.00(+0.00%) |
Nov 15, 2019 | 1239 | 1246 | 1231 | 1239 | 0 | +4.39(+0.36%) |
Nov 14, 2019 | 1230 | 1239 | 1225 | 1235 | 0 | +3.38(+0.27%) |
Nov 13, 2019 | 1227 | 1238 | 1220 | 1232 | 0 | -1.16(-0.09%) |
Nov 12, 2019 | 1235 | 1244 | 1226 | 1233 | 0 | -2.39(-0.19%) |
Nov 11, 2019 | 1231 | 1241 | 1226 | 1235 | 0 | -2.21(-0.18%) |
Nov 09, 2019 | 1235 | 1244 | 1227 | 1237 | 0 | +0.00(+0.00%) |
Nov 08, 2019 | 1235 | 1244 | 1227 | 1237 | 0 | -0.46(-0.04%) |
Nov 07, 2019 | 1243 | 1252 | 1231 | 1238 | 0 | +0.00(+0.00%) |
Nov 06, 2019 | 1235 | 1246 | 1227 | 1238 | 0 | +3.11(+0.25%) |
Nov 05, 2019 | 1237 | 1247 | 1224 | 1235 | 0 | -1.51(-0.12%) |
Nov 04, 2019 | 1237 | 1246 | 1226 | 1236 | 0 | +5.39(+0.44%) |
Nov 02, 2019 | 1227 | 1238 | 1217 | 1231 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 1227 | 1238 | 1217 | 1231 | 0 | +10.85(+0.89%) |
Oct 31, 2019 | 1224 | 1233 | 1208 | 1220 | 0 | -7.39(-0.60%) |
Oct 30, 2019 | 1225 | 1234 | 1210 | 1227 | 0 | +0.59(+0.05%) |
Oct 29, 2019 | 1220 | 1236 | 1215 | 1227 | 0 | +4.81(+0.39%) |
Oct 28, 2019 | 1221 | 1231 | 1213 | 1222 | 0 | +5.45(+0.45%) |
Oct 26, 2019 | 1216 | 1228 | 1206 | 1216 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 1216 | 1228 | 1206 | 1216 | 0 | -2.03(-0.17%) |
Oct 24, 2019 | 1223 | 1230 | 1208 | 1219 | 0 | -2.46(-0.20%) |
Oct 23, 2019 | 1217 | 1228 | 1208 | 1221 | 0 | +3.39(+0.28%) |
Oct 22, 2019 | 1220 | 1231 | 1207 | 1218 | 0 | -2.02(-0.17%) |
Oct 21, 2019 | 1212 | 1224 | 1207 | 1220 | 0 | +13.76(+1.14%) |
Oct 18, 2019 | 1200 | 1212 | 1194 | 1206 | 0 | +4.42(+0.37%) |
Oct 17, 2019 | 1202 | 1210 | 1193 | 1201 | 0 | +3.65(+0.30%) |
Oct 16, 2019 | 1197 | 1206 | 1188 | 1198 | 0 | -2.51(-0.21%) |
Oct 15, 2019 | 1194 | 1209 | 1186 | 1200 | 0 | +10.21(+0.86%) |
Oct 14, 2019 | 1188 | 1196 | 1181 | 1190 | 0 | -1.61(-0.14%) |
Oct 12, 2019 | 1192 | 1205 | 1186 | 1192 | 0 | +0.01(+0.00%) |
Oct 11, 2019 | 1192 | 1205 | 1186 | 1192 | 0 | +12.76(+1.08%) |
Oct 10, 2019 | 1175 | 1187 | 1170 | 1179 | 0 | +6.76(+0.58%) |
Oct 09, 2019 | 1174 | 1180 | 1165 | 1172 | 0 | +6.27(+0.54%) |
Oct 08, 2019 | 1174 | 1180 | 1161 | 1166 | 0 | -16.10(-1.36%) |
Oct 07, 2019 | 1182 | 1192 | 1176 | 1182 | 0 | -3.92(-0.33%) |
Oct 05, 2019 | 1174 | 1189 | 1169 | 1186 | 0 | +0.01(+0.00%) |
Oct 04, 2019 | 1174 | 1189 | 1169 | 1186 | 0 | +13.29(+1.13%) |
Oct 03, 2019 | 1165 | 1178 | 1154 | 1173 | 0 | +4.88(+0.42%) |
Oct 02, 2019 | 1178 | 1183 | 1160 | 1168 | 0 | -16.62(-1.40%) |