Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1787 | 1808 | 1778 | 1796 | 0 | +13.63(+0.76%) |
Sep 27, 2019 | 1815 | 1826 | 1769 | 1783 | 0 | -46.38(-2.54%) |
Sep 26, 2019 | 1834 | 1848 | 1811 | 1829 | 0 | -9.55(-0.52%) |
Sep 25, 2019 | 1813 | 1845 | 1798 | 1839 | 0 | +23.71(+1.31%) |
Sep 24, 2019 | 1847 | 1856 | 1805 | 1815 | 0 | -22.80(-1.24%) |
Sep 23, 2019 | 1834 | 1853 | 1823 | 1838 | 0 | +2.35(+0.13%) |
Sep 20, 2019 | 1854 | 1866 | 1825 | 1836 | 0 | -13.98(-0.76%) |
Sep 19, 2019 | 1859 | 1875 | 1841 | 1850 | 0 | -7.26(-0.39%) |
Sep 18, 2019 | 1858 | 1870 | 1832 | 1857 | 0 | -1.36(-0.07%) |
Sep 17, 2019 | 1850 | 1865 | 1835 | 1858 | 0 | +5.10(+0.28%) |
Sep 16, 2019 | 1842 | 1863 | 1831 | 1853 | 0 | -4.18(-0.23%) |
Sep 13, 2019 | 1862 | 1874 | 1843 | 1857 | 0 | -4.64(-0.25%) |
Sep 12, 2019 | 1870 | 1885 | 1847 | 1862 | 0 | +0.36(+0.02%) |
Sep 11, 2019 | 1843 | 1874 | 1827 | 1861 | 0 | +25.99(+1.42%) |
Sep 10, 2019 | 1823 | 1848 | 1799 | 1835 | 0 | +6.86(+0.38%) |
Sep 09, 2019 | 1835 | 1851 | 1809 | 1829 | 0 | +4.99(+0.27%) |
Sep 06, 2019 | 1826 | 1841 | 1813 | 1824 | 0 | -0.07(-0.00%) |
Sep 05, 2019 | 1806 | 1840 | 1797 | 1824 | 0 | +43.52(+2.44%) |
Sep 04, 2019 | 1770 | 1793 | 1761 | 1780 | 0 | +32.91(+1.88%) |
Sep 03, 2019 | 1750 | 1764 | 1732 | 1747 | 0 | -17.19(-0.97%) |
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%) |