Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1288 | 1299 | 1283 | 1292 | 0 | +1.09(+0.08%) |
Dec 30, 2019 | 1298 | 1304 | 1283 | 1291 | 0 | -6.39(-0.49%) |
Dec 27, 2019 | 1303 | 1309 | 1291 | 1297 | 0 | -1.91(-0.15%) |
Dec 26, 2019 | 1295 | 1305 | 1287 | 1299 | 0 | +6.72(+0.52%) |
Dec 24, 2019 | 1292 | 1299 | 1286 | 1292 | 0 | +1.32(+0.10%) |
Dec 23, 2019 | 1295 | 1303 | 1283 | 1291 | 0 | -2.13(-0.16%) |
Dec 20, 2019 | 1296 | 1305 | 1282 | 1293 | 0 | +3.25(+0.25%) |
Dec 19, 2019 | 1285 | 1296 | 1277 | 1290 | 0 | +5.42(+0.42%) |
Dec 18, 2019 | 1287 | 1296 | 1275 | 1284 | 0 | +0.07(+0.01%) |
Dec 17, 2019 | 1282 | 1294 | 1272 | 1284 | 0 | +3.92(+0.31%) |
Dec 16, 2019 | 1280 | 1292 | 1271 | 1281 | 0 | +7.08(+0.56%) |
Dec 13, 2019 | 1275 | 1286 | 1262 | 1273 | 0 | -1.74(-0.14%) |
Dec 12, 2019 | 1263 | 1284 | 1257 | 1275 | 0 | +12.76(+1.01%) |
Dec 11, 2019 | 1258 | 1269 | 1249 | 1262 | 0 | +6.50(+0.52%) |
Dec 10, 2019 | 1257 | 1267 | 1247 | 1256 | 0 | -1.46(-0.12%) |
Dec 09, 2019 | 1259 | 1270 | 1250 | 1257 | 0 | -2.34(-0.19%) |
Dec 06, 2019 | 1257 | 1268 | 1250 | 1260 | 0 | +11.81(+0.95%) |
Dec 05, 2019 | 1249 | 1258 | 1238 | 1248 | 0 | +1.57(+0.13%) |
Dec 04, 2019 | 1246 | 1259 | 1239 | 1246 | 0 | +4.03(+0.32%) |
Dec 03, 2019 | 1241 | 1250 | 1228 | 1242 | 0 | -12.58(-1.00%) |
Dec 02, 2019 | 1266 | 1271 | 1246 | 1255 | 0 | -9.64(-0.76%) |
Nov 29, 2019 | 1271 | 1277 | 1260 | 1265 | 0 | -6.09(-0.48%) |
Nov 28, 2019 | 1268 | 1279 | 1259 | 1271 | 0 | -0.02(-0.00%) |
Nov 27, 2019 | 1268 | 1279 | 1259 | 1271 | 0 | +5.25(+0.41%) |
Nov 26, 2019 | 1261 | 1276 | 1251 | 1265 | 0 | +7.60(+0.60%) |
Nov 25, 2019 | 1249 | 1266 | 1241 | 1258 | 0 | +15.03(+1.21%) |
Nov 22, 2019 | 1239 | 1250 | 1229 | 1243 | 0 | +6.29(+0.51%) |
Nov 21, 2019 | 1242 | 1250 | 1227 | 1236 | 0 | -3.57(-0.29%) |
Nov 20, 2019 | 1246 | 1256 | 1230 | 1240 | 0 | -9.93(-0.79%) |
Nov 19, 2019 | 1255 | 1263 | 1241 | 1250 | 0 | -4.76(-0.38%) |
Nov 18, 2019 | 1250 | 1262 | 1239 | 1255 | 0 | +3.17(+0.25%) |
Nov 15, 2019 | 1252 | 1261 | 1239 | 1252 | 0 | +4.87(+0.39%) |
Nov 14, 2019 | 1242 | 1256 | 1235 | 1247 | 0 | +3.57(+0.29%) |
Nov 13, 2019 | 1239 | 1255 | 1227 | 1243 | 0 | -1.26(-0.10%) |
Nov 12, 2019 | 1246 | 1257 | 1234 | 1244 | 0 | -2.29(-0.18%) |
Nov 11, 2019 | 1242 | 1255 | 1234 | 1247 | 0 | -2.41(-0.19%) |
Nov 08, 2019 | 1247 | 1257 | 1235 | 1249 | 0 | +3.41(+0.27%) |
Nov 07, 2019 | 1250 | 1263 | 1237 | 1246 | 0 | +3.38(+0.27%) |
Nov 06, 2019 | 1244 | 1253 | 1227 | 1242 | 0 | -1.49(-0.12%) |
Nov 05, 2019 | 1243 | 1257 | 1230 | 1244 | 0 | +2.28(+0.18%) |
Nov 04, 2019 | 1240 | 1253 | 1227 | 1241 | 0 | +9.04(+0.73%) |
Nov 01, 2019 | 1226 | 1241 | 1215 | 1232 | 0 | +13.63(+1.12%) |
Oct 31, 2019 | 1225 | 1234 | 1205 | 1219 | 0 | -7.45(-0.61%) |
Oct 30, 2019 | 1225 | 1236 | 1209 | 1226 | 0 | +0.69(+0.06%) |
Oct 29, 2019 | 1227 | 1238 | 1216 | 1226 | 0 | -3.01(-0.24%) |
Oct 28, 2019 | 1225 | 1241 | 1216 | 1229 | 0 | +13.45(+1.11%) |
Oct 25, 2019 | 1203 | 1225 | 1197 | 1215 | 0 | +6.60(+0.55%) |
Oct 24, 2019 | 1210 | 1222 | 1193 | 1209 | 0 | +3.83(+0.32%) |
Oct 23, 2019 | 1203 | 1215 | 1190 | 1205 | 0 | +0.37(+0.03%) |
Oct 22, 2019 | 1206 | 1219 | 1191 | 1204 | 0 | -2.52(-0.21%) |
Oct 21, 2019 | 1206 | 1218 | 1196 | 1207 | 0 | +6.51(+0.54%) |
Oct 18, 2019 | 1202 | 1214 | 1189 | 1200 | 0 | -5.24(-0.43%) |
Oct 17, 2019 | 1205 | 1217 | 1194 | 1206 | 0 | +8.85(+0.74%) |
Oct 16, 2019 | 1193 | 1206 | 1185 | 1197 | 0 | +4.93(+0.41%) |
Oct 15, 2019 | 1185 | 1201 | 1177 | 1192 | 0 | +10.25(+0.87%) |
Oct 14, 2019 | 1182 | 1191 | 1172 | 1182 | 0 | -3.39(-0.29%) |
Oct 11, 2019 | 1180 | 1200 | 1173 | 1185 | 0 | +18.93(+1.62%) |
Oct 10, 2019 | 1157 | 1176 | 1151 | 1166 | 0 | +8.68(+0.75%) |
Oct 09, 2019 | 1157 | 1166 | 1147 | 1157 | 0 | +7.90(+0.69%) |
Oct 08, 2019 | 1156 | 1166 | 1142 | 1149 | 0 | -15.93(-1.37%) |
Oct 07, 2019 | 1166 | 1178 | 1156 | 1165 | 0 | -4.25(-0.36%) |
Oct 04, 2019 | 1159 | 1175 | 1151 | 1170 | 0 | +12.42(+1.07%) |
Oct 03, 2019 | 1154 | 1165 | 1134 | 1157 | 0 | +0.46(+0.04%) |
Oct 02, 2019 | 1166 | 1174 | 1145 | 1157 | 0 | -18.66(-1.59%) |