Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1770 | 1782 | 1752 | 1764 | 0 | +6.58(+0.37%) |
Aug 29, 2019 | 1748 | 1770 | 1740 | 1758 | 0 | +30.86(+1.79%) |
Aug 28, 2019 | 1713 | 1735 | 1621 | 1727 | 0 | +84.30(+5.13%) |
Aug 27, 2019 | 1662 | 1749 | 1634 | 1643 | 0 | -9.07(-0.55%) |
Aug 26, 2019 | 1668 | 1716 | 1638 | 1652 | 0 | +24.41(+1.50%) |
Aug 23, 2019 | 1665 | 1683 | 1619 | 1627 | 0 | -50.14(-2.99%) |
Aug 22, 2019 | 1682 | 1694 | 1661 | 1678 | 0 | +0.85(+0.05%) |
Aug 21, 2019 | 1683 | 1694 | 1665 | 1677 | 0 | +10.32(+0.62%) |
Aug 20, 2019 | 1675 | 1686 | 1658 | 1666 | 0 | -10.49(-0.63%) |
Aug 19, 2019 | 1676 | 1692 | 1663 | 1677 | 0 | +25.77(+1.56%) |
Aug 16, 2019 | 1636 | 1660 | 1628 | 1651 | 0 | +30.51(+1.88%) |
Aug 15, 2019 | 1627 | 1639 | 1604 | 1621 | 0 | -1.00(-0.06%) |
Aug 14, 2019 | 1641 | 1653 | 1612 | 1622 | 0 | -52.20(-3.12%) |
Aug 13, 2019 | 1635 | 1691 | 1628 | 1674 | 0 | +39.57(+2.42%) |
Aug 12, 2019 | 1637 | 1653 | 1621 | 1634 | 0 | -13.86(-0.84%) |
Aug 09, 2019 | 1662 | 1671 | 1633 | 1648 | 0 | -25.81(-1.54%) |
Aug 08, 2019 | 1651 | 1679 | 1642 | 1674 | 0 | +34.78(+2.12%) |
Aug 07, 2019 | 1621 | 1653 | 1604 | 1639 | 0 | +1.21(+0.07%) |
Aug 06, 2019 | 1637 | 1656 | 1616 | 1638 | 0 | +21.90(+1.36%) |
Aug 05, 2019 | 1637 | 1646 | 1601 | 1616 | 0 | -60.39(-3.60%) |
Aug 02, 2019 | 1698 | 1717 | 1650 | 1676 | 0 | -35.99(-2.10%) |
Aug 01, 2019 | 1735 | 1768 | 1696 | 1712 | 0 | -18.36(-1.06%) |
Jul 31, 2019 | 1760 | 1775 | 1714 | 1731 | 0 | -24.58(-1.40%) |
Jul 30, 2019 | 1747 | 1766 | 1733 | 1755 | 0 | -1.20(-0.07%) |
Jul 29, 2019 | 1756 | 1767 | 1734 | 1756 | 0 | -2.04(-0.12%) |
Jul 26, 2019 | 1760 | 1776 | 1745 | 1759 | 0 | -9.54(-0.54%) |
Jul 25, 2019 | 1779 | 1789 | 1757 | 1768 | 0 | -12.32(-0.69%) |
Jul 24, 2019 | 1736 | 1788 | 1725 | 1780 | 0 | +42.26(+2.43%) |
Jul 23, 2019 | 1735 | 1746 | 1719 | 1738 | 0 | +8.07(+0.47%) |
Jul 22, 2019 | 1721 | 1743 | 1712 | 1730 | 0 | +19.97(+1.17%) |
Jul 19, 2019 | 1722 | 1735 | 1701 | 1710 | 0 | -4.15(-0.24%) |
Jul 18, 2019 | 1699 | 1724 | 1689 | 1714 | 0 | -9.68(-0.56%) |
Jul 17, 2019 | 1726 | 1739 | 1713 | 1724 | 0 | -0.40(-0.02%) |
Jul 16, 2019 | 1736 | 1744 | 1713 | 1724 | 0 | -17.72(-1.02%) |
Jul 15, 2019 | 1745 | 1756 | 1728 | 1742 | 0 | +0.70(+0.04%) |
Jul 12, 2019 | 1732 | 1749 | 1722 | 1741 | 0 | +14.42(+0.84%) |
Jul 11, 2019 | 1729 | 1739 | 1710 | 1727 | 0 | +4.18(+0.24%) |
Jul 10, 2019 | 1719 | 1741 | 1709 | 1723 | 0 | +17.12(+1.00%) |
Jul 09, 2019 | 1672 | 1711 | 1665 | 1706 | 0 | +31.67(+1.89%) |
Jul 08, 2019 | 1671 | 1686 | 1656 | 1674 | 0 | -11.68(-0.69%) |
Jul 05, 2019 | 1679 | 1692 | 1664 | 1686 | 0 | -6.38(-0.38%) |
Jul 04, 2019 | 1689 | 1700 | 1676 | 1692 | 0 | -0.01(-0.00%) |
Jul 03, 2019 | 1689 | 1700 | 1676 | 1692 | 0 | +5.98(+0.35%) |
Jul 02, 2019 | 1685 | 1698 | 1670 | 1686 | 0 | -1.41(-0.08%) |
Jul 01, 2019 | 1703 | 1717 | 1675 | 1687 | 0 | +26.92(+1.62%) |
Jun 28, 2019 | 1666 | 1676 | 1645 | 1661 | 0 | +5.66(+0.34%) |
Jun 27, 2019 | 1644 | 1666 | 1634 | 1655 | 0 | +15.35(+0.94%) |
Jun 26, 2019 | 1631 | 1656 | 1621 | 1640 | 0 | +35.12(+2.19%) |
Jun 25, 2019 | 1626 | 1637 | 1599 | 1604 | 0 | -21.57(-1.33%) |
Jun 24, 2019 | 1628 | 1643 | 1615 | 1626 | 0 | -1.63(-0.10%) |
Jun 21, 2019 | 1632 | 1644 | 1615 | 1628 | 0 | -8.47(-0.52%) |
Jun 20, 2019 | 1645 | 1655 | 1623 | 1636 | 0 | +15.73(+0.97%) |
Jun 19, 2019 | 1622 | 1634 | 1599 | 1620 | 0 | +6.10(+0.38%) |
Jun 18, 2019 | 1596 | 1633 | 1588 | 1614 | 0 | +33.66(+2.13%) |
Jun 17, 2019 | 1584 | 1596 | 1572 | 1581 | 0 | -2.49(-0.16%) |
Jun 14, 2019 | 1588 | 1598 | 1570 | 1583 | 0 | -20.47(-1.28%) |
Jun 13, 2019 | 1604 | 1617 | 1592 | 1604 | 0 | +5.10(+0.32%) |
Jun 12, 2019 | 1608 | 1618 | 1588 | 1598 | 0 | -19.40(-1.20%) |
Jun 11, 2019 | 1664 | 1674 | 1607 | 1618 | 0 | -57.55(-3.44%) |
Jun 10, 2019 | 1667 | 1693 | 1659 | 1675 | 0 | +20.18(+1.22%) |
Jun 07, 2019 | 1644 | 1666 | 1635 | 1655 | 0 | +19.35(+1.18%) |
Jun 06, 2019 | 1629 | 1646 | 1615 | 1636 | 0 | +9.05(+0.56%) |
Jun 05, 2019 | 1640 | 1652 | 1609 | 1627 | 0 | +2.82(+0.17%) |
Jun 04, 2019 | 1595 | 1627 | 1584 | 1624 | 0 | +44.07(+2.79%) |