Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1145 | 1159 | 1137 | 1149 | 0 | +6.56(+0.57%) |
Sep 27, 2019 | 1148 | 1156 | 1134 | 1143 | 0 | -2.44(-0.21%) |
Sep 26, 2019 | 1148 | 1158 | 1136 | 1145 | 0 | -1.49(-0.13%) |
Sep 25, 2019 | 1139 | 1155 | 1130 | 1147 | 0 | +8.68(+0.76%) |
Sep 24, 2019 | 1147 | 1158 | 1129 | 1138 | 0 | -5.12(-0.45%) |
Sep 23, 2019 | 1137 | 1155 | 1129 | 1143 | 0 | +2.07(+0.18%) |
Sep 20, 2019 | 1146 | 1158 | 1134 | 1141 | 0 | -2.79(-0.24%) |
Sep 19, 2019 | 1147 | 1159 | 1136 | 1144 | 0 | -0.41(-0.04%) |
Sep 18, 2019 | 1147 | 1155 | 1131 | 1144 | 0 | -3.60(-0.31%) |
Sep 17, 2019 | 1142 | 1158 | 1127 | 1148 | 0 | +4.48(+0.39%) |
Sep 16, 2019 | 1146 | 1158 | 1133 | 1143 | 0 | -8.86(-0.77%) |
Sep 13, 2019 | 1157 | 1169 | 1141 | 1152 | 0 | -2.73(-0.24%) |
Sep 12, 2019 | 1150 | 1166 | 1137 | 1155 | 0 | +4.67(+0.41%) |
Sep 11, 2019 | 1137 | 1156 | 1124 | 1150 | 0 | +15.67(+1.38%) |
Sep 10, 2019 | 1129 | 1146 | 1113 | 1135 | 0 | +2.92(+0.26%) |
Sep 09, 2019 | 1132 | 1147 | 1115 | 1132 | 0 | +2.29(+0.20%) |
Sep 06, 2019 | 1131 | 1141 | 1120 | 1130 | 0 | +2.45(+0.22%) |
Sep 05, 2019 | 1123 | 1141 | 1112 | 1127 | 0 | +12.68(+1.14%) |
Sep 04, 2019 | 1109 | 1122 | 1101 | 1114 | 0 | +14.26(+1.30%) |
Sep 03, 2019 | 1106 | 1115 | 1087 | 1100 | 0 | -12.24(-1.10%) |
Aug 30, 2019 | 1117 | 1127 | 1104 | 1112 | 0 | +1.48(+0.13%) |
Aug 29, 2019 | 1108 | 1120 | 1098 | 1111 | 0 | +10.29(+0.93%) |
Aug 28, 2019 | 1085 | 1108 | 1077 | 1101 | 0 | +3.28(+0.30%) |
Aug 27, 2019 | 1113 | 1120 | 1090 | 1097 | 0 | -9.42(-0.85%) |
Aug 26, 2019 | 1104 | 1115 | 1092 | 1107 | 0 | +12.09(+1.10%) |
Aug 23, 2019 | 1117 | 1125 | 1089 | 1095 | 0 | -30.80(-2.74%) |
Aug 22, 2019 | 1123 | 1135 | 1113 | 1125 | 0 | +2.38(+0.21%) |
Aug 21, 2019 | 1122 | 1133 | 1112 | 1123 | 0 | +10.55(+0.95%) |
Aug 20, 2019 | 1118 | 1125 | 1105 | 1113 | 0 | -7.42(-0.66%) |
Aug 19, 2019 | 1120 | 1130 | 1110 | 1120 | 0 | +10.90(+0.98%) |
Aug 16, 2019 | 1100 | 1116 | 1094 | 1109 | 0 | +15.43(+1.41%) |
Aug 15, 2019 | 1098 | 1108 | 1082 | 1094 | 0 | -0.61(-0.06%) |
Aug 14, 2019 | 1109 | 1116 | 1089 | 1094 | 0 | -29.96(-2.67%) |
Aug 13, 2019 | 1112 | 1141 | 1106 | 1124 | 0 | +9.76(+0.88%) |
Aug 12, 2019 | 1122 | 1130 | 1106 | 1114 | 0 | -11.77(-1.05%) |
Aug 09, 2019 | 1133 | 1141 | 1115 | 1126 | 0 | -7.76(-0.68%) |
Aug 08, 2019 | 1123 | 1143 | 1113 | 1134 | 0 | +14.67(+1.31%) |
Aug 07, 2019 | 1104 | 1125 | 1093 | 1119 | 0 | +8.09(+0.73%) |
Aug 06, 2019 | 1104 | 1120 | 1093 | 1111 | 0 | +13.45(+1.23%) |
Aug 05, 2019 | 1112 | 1120 | 1087 | 1098 | 0 | -27.81(-2.47%) |
Aug 02, 2019 | 1132 | 1142 | 1114 | 1126 | 0 | -9.94(-0.88%) |
Aug 01, 2019 | 1157 | 1171 | 1129 | 1135 | 0 | -20.14(-1.74%) |
Jul 31, 2019 | 1164 | 1178 | 1144 | 1156 | 0 | -7.76(-0.67%) |
Jul 30, 2019 | 1158 | 1175 | 1147 | 1163 | 0 | +1.74(+0.15%) |
Jul 29, 2019 | 1159 | 1171 | 1149 | 1162 | 0 | +1.51(+0.13%) |
Jul 26, 2019 | 1155 | 1169 | 1142 | 1160 | 0 | +8.67(+0.75%) |
Jul 25, 2019 | 1152 | 1167 | 1138 | 1151 | 0 | -4.07(-0.35%) |
Jul 24, 2019 | 1150 | 1166 | 1140 | 1156 | 0 | +3.99(+0.35%) |
Jul 23, 2019 | 1146 | 1162 | 1135 | 1152 | 0 | +11.57(+1.01%) |
Jul 22, 2019 | 1147 | 1154 | 1132 | 1140 | 0 | -5.11(-0.45%) |
Jul 19, 2019 | 1151 | 1160 | 1139 | 1145 | 0 | -3.61(-0.31%) |
Jul 18, 2019 | 1141 | 1159 | 1131 | 1149 | 0 | +3.68(+0.32%) |
Jul 17, 2019 | 1154 | 1159 | 1139 | 1145 | 0 | -7.59(-0.66%) |
Jul 16, 2019 | 1148 | 1163 | 1141 | 1153 | 0 | +2.61(+0.23%) |
Jul 15, 2019 | 1152 | 1161 | 1139 | 1150 | 0 | -0.95(-0.08%) |
Jul 12, 2019 | 1142 | 1157 | 1136 | 1151 | 0 | +10.05(+0.88%) |
Jul 11, 2019 | 1142 | 1149 | 1130 | 1141 | 0 | -0.70(-0.06%) |
Jul 10, 2019 | 1145 | 1154 | 1133 | 1142 | 0 | +1.56(+0.14%) |
Jul 09, 2019 | 1146 | 1152 | 1130 | 1140 | 0 | -10.75(-0.93%) |
Jul 08, 2019 | 1151 | 1161 | 1142 | 1151 | 0 | -3.21(-0.28%) |
Jul 05, 2019 | 1152 | 1160 | 1137 | 1154 | 0 | -3.91(-0.34%) |
Jul 04, 2019 | 1148 | 1164 | 1143 | 1158 | 0 | +0.00(+0.00%) |
Jul 03, 2019 | 1148 | 1164 | 1143 | 1158 | 0 | +11.43(+1.00%) |
Jul 02, 2019 | 1146 | 1156 | 1134 | 1146 | 0 | -1.18(-0.10%) |