Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1182 | 1196 | 1174 | 1187 | 0 | +8.00(+0.68%) |
Sep 27, 2019 | 1189 | 1198 | 1170 | 1179 | 0 | -4.64(-0.39%) |
Sep 26, 2019 | 1191 | 1198 | 1173 | 1184 | 0 | -9.83(-0.82%) |
Sep 25, 2019 | 1183 | 1201 | 1174 | 1194 | 0 | +10.47(+0.88%) |
Sep 24, 2019 | 1201 | 1210 | 1176 | 1183 | 0 | -12.72(-1.06%) |
Sep 23, 2019 | 1191 | 1206 | 1182 | 1196 | 0 | +0.37(+0.03%) |
Sep 20, 2019 | 1205 | 1216 | 1187 | 1196 | 0 | -7.99(-0.66%) |
Sep 19, 2019 | 1213 | 1221 | 1198 | 1204 | 0 | -7.32(-0.60%) |
Sep 18, 2019 | 1214 | 1221 | 1197 | 1211 | 0 | -5.14(-0.42%) |
Sep 17, 2019 | 1209 | 1225 | 1199 | 1216 | 0 | +2.69(+0.22%) |
Sep 16, 2019 | 1214 | 1227 | 1202 | 1213 | 0 | -10.26(-0.84%) |
Sep 13, 2019 | 1226 | 1238 | 1214 | 1224 | 0 | +3.02(+0.25%) |
Sep 12, 2019 | 1223 | 1236 | 1208 | 1221 | 0 | +1.14(+0.09%) |
Sep 11, 2019 | 1210 | 1228 | 1197 | 1219 | 0 | +10.14(+0.84%) |
Sep 10, 2019 | 1202 | 1221 | 1185 | 1209 | 0 | +4.18(+0.35%) |
Sep 09, 2019 | 1199 | 1216 | 1186 | 1205 | 0 | +10.65(+0.89%) |
Sep 06, 2019 | 1195 | 1206 | 1185 | 1194 | 0 | +2.16(+0.18%) |
Sep 05, 2019 | 1182 | 1203 | 1173 | 1192 | 0 | +18.76(+1.60%) |
Sep 04, 2019 | 1170 | 1181 | 1158 | 1174 | 0 | +12.44(+1.07%) |
Sep 03, 2019 | 1165 | 1176 | 1149 | 1161 | 0 | -12.39(-1.06%) |
Aug 30, 2019 | 1181 | 1189 | 1165 | 1173 | 0 | -3.43(-0.29%) |
Aug 29, 2019 | 1173 | 1188 | 1165 | 1177 | 0 | +14.95(+1.29%) |
Aug 28, 2019 | 1147 | 1168 | 1140 | 1162 | 0 | +11.11(+0.97%) |
Aug 27, 2019 | 1165 | 1171 | 1144 | 1151 | 0 | -8.02(-0.69%) |
Aug 26, 2019 | 1156 | 1166 | 1143 | 1159 | 0 | +13.71(+1.20%) |
Aug 23, 2019 | 1170 | 1179 | 1140 | 1145 | 0 | -30.41(-2.59%) |
Aug 22, 2019 | 1180 | 1189 | 1165 | 1176 | 0 | +0.43(+0.04%) |
Aug 21, 2019 | 1178 | 1187 | 1166 | 1175 | 0 | +7.95(+0.68%) |
Aug 20, 2019 | 1170 | 1181 | 1159 | 1167 | 0 | -5.99(-0.51%) |
Aug 19, 2019 | 1175 | 1185 | 1165 | 1173 | 0 | +13.10(+1.13%) |
Aug 16, 2019 | 1151 | 1167 | 1145 | 1160 | 0 | +16.97(+1.48%) |
Aug 15, 2019 | 1151 | 1158 | 1131 | 1143 | 0 | -2.15(-0.19%) |
Aug 14, 2019 | 1163 | 1171 | 1138 | 1145 | 0 | -35.98(-3.05%) |
Aug 13, 2019 | 1164 | 1198 | 1157 | 1181 | 0 | +12.94(+1.11%) |
Aug 12, 2019 | 1176 | 1185 | 1158 | 1168 | 0 | -15.47(-1.31%) |
Aug 09, 2019 | 1194 | 1203 | 1173 | 1184 | 0 | -13.32(-1.11%) |
Aug 08, 2019 | 1185 | 1205 | 1175 | 1197 | 0 | +21.48(+1.83%) |
Aug 07, 2019 | 1171 | 1189 | 1148 | 1176 | 0 | -11.07(-0.93%) |
Aug 06, 2019 | 1181 | 1197 | 1165 | 1187 | 0 | -21.96(-1.82%) |
Aug 02, 2019 | 1215 | 1224 | 1195 | 1209 | 0 | -11.01(-0.90%) |
Aug 01, 2019 | 1241 | 1257 | 1211 | 1220 | 0 | -17.10(-1.38%) |
Jul 31, 2019 | 1252 | 1261 | 1226 | 1237 | 0 | -15.81(-1.26%) |
Jul 30, 2019 | 1248 | 1262 | 1237 | 1253 | 0 | -4.74(-0.38%) |
Jul 29, 2019 | 1259 | 1268 | 1245 | 1257 | 0 | -2.77(-0.22%) |
Jul 26, 2019 | 1255 | 1269 | 1244 | 1260 | 0 | +9.95(+0.80%) |
Jul 25, 2019 | 1253 | 1265 | 1238 | 1250 | 0 | -4.90(-0.39%) |
Jul 24, 2019 | 1240 | 1262 | 1233 | 1255 | 0 | +13.72(+1.11%) |
Jul 23, 2019 | 1236 | 1249 | 1223 | 1241 | 0 | +9.94(+0.81%) |
Jul 22, 2019 | 1234 | 1243 | 1222 | 1231 | 0 | -0.41(-0.03%) |
Jul 19, 2019 | 1243 | 1252 | 1228 | 1232 | 0 | -8.72(-0.70%) |
Jul 18, 2019 | 1240 | 1250 | 1226 | 1240 | 0 | -8.60(-0.69%) |
Jul 17, 2019 | 1262 | 1267 | 1243 | 1249 | 0 | -14.47(-1.15%) |
Jul 16, 2019 | 1261 | 1274 | 1252 | 1264 | 0 | +2.42(+0.19%) |
Jul 15, 2019 | 1263 | 1271 | 1249 | 1261 | 0 | -0.34(-0.03%) |
Jul 12, 2019 | 1251 | 1269 | 1245 | 1261 | 0 | +12.78(+1.02%) |
Jul 11, 2019 | 1250 | 1260 | 1238 | 1249 | 0 | +2.63(+0.21%) |
Jul 10, 2019 | 1247 | 1257 | 1234 | 1246 | 0 | +3.38(+0.27%) |
Jul 09, 2019 | 1239 | 1252 | 1231 | 1243 | 0 | -0.65(-0.05%) |
Jul 08, 2019 | 1244 | 1253 | 1234 | 1243 | 0 | -4.87(-0.39%) |
Jul 05, 2019 | 1240 | 1253 | 1232 | 1248 | 0 | +2.06(+0.17%) |
Jul 04, 2019 | 1238 | 1252 | 1232 | 1246 | 0 | -0.02(-0.00%) |
Jul 03, 2019 | 1238 | 1252 | 1232 | 1246 | 0 | +11.04(+0.89%) |
Jul 02, 2019 | 1233 | 1243 | 1221 | 1235 | 0 | +2.39(+0.19%) |