Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1461 | 1473 | 1459 | 1470 | 0 | -2.30(-0.16%) |
Nov 28, 2019 | 1473 | 0 | +16.50(+1.13%) | |||
Nov 27, 2019 | 1454 | 1456 | 1454 | 1456 | 0 | -5.30(-0.36%) |
Nov 26, 2019 | 1461 | 1462 | 1461 | 1462 | 0 | +7.10(+0.49%) |
Nov 25, 2019 | 1455 | 1455 | 1454 | 1454 | 0 | -5.50(-0.38%) |
Nov 24, 2019 | 1461 | 1461 | 1460 | 1460 | 0 | -1.60(-0.11%) |
Nov 22, 2019 | 1464 | 1473 | 1461 | 1462 | 0 | -2.10(-0.14%) |
Nov 21, 2019 | 1464 | 0 | -11.60(-0.79%) | |||
Nov 20, 2019 | 1475 | 1476 | 1474 | 1475 | 0 | +0.20(+0.01%) |
Nov 19, 2019 | 1473 | 1475 | 1473 | 1475 | 0 | +3.90(+0.27%) |
Nov 18, 2019 | 1472 | 1472 | 1471 | 1471 | 0 | +2.50(+0.17%) |
Nov 17, 2019 | 1468 | 1469 | 1468 | 1469 | 0 | -0.10(-0.01%) |
Nov 15, 2019 | 1472 | 1472 | 1463 | 1469 | 0 | +0.20(+0.01%) |
Nov 14, 2019 | 1468 | 0 | +5.20(+0.36%) | |||
Nov 13, 2019 | 1463 | 0 | +5.10(+0.35%) | |||
Nov 12, 2019 | 1456 | 1459 | 1456 | 1458 | 0 | +2.00(+0.14%) |
Nov 11, 2019 | 1456 | 1456 | 1456 | 1456 | 0 | -5.20(-0.36%) |
Nov 10, 2019 | 1460 | 1462 | 1460 | 1461 | 0 | +1.60(+0.11%) |
Nov 08, 2019 | 1469 | 1474 | 1457 | 1460 | 0 | -3.10(-0.21%) |
Nov 07, 2019 | 1463 | 0 | -29.20(-1.96%) | |||
Nov 06, 2019 | 1492 | 1492 | 1491 | 1492 | 0 | +5.90(+0.40%) |
Nov 05, 2019 | 1484 | 1486 | 1484 | 1486 | 0 | -25.40(-1.68%) |
Nov 04, 2019 | 1512 | 1512 | 1511 | 1512 | 0 | -3.40(-0.22%) |
Nov 03, 2019 | 1516 | 1516 | 1515 | 1515 | 0 | -1.70(-0.11%) |
Nov 02, 2019 | 1515 | 1519 | 1505 | 1517 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 1515 | 1519 | 1505 | 1517 | 0 | +5.30(+0.35%) |
Oct 31, 2019 | 1511 | 0 | +13.40(+0.89%) | |||
Oct 30, 2019 | 1499 | 1499 | 1496 | 1498 | 0 | +8.10(+0.54%) |
Oct 29, 2019 | 1490 | 1490 | 1489 | 1490 | 0 | -3.90(-0.26%) |
Oct 28, 2019 | 1494 | 1495 | 1494 | 1494 | 0 | -12.00(-0.80%) |
Oct 27, 2019 | 1507 | 1507 | 1505 | 1506 | 0 | -1.30(-0.09%) |
Oct 26, 2019 | 1506 | 1521 | 1503 | 1507 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 1506 | 1521 | 1503 | 1507 | 0 | +1.50(+0.10%) |
Oct 24, 2019 | 1506 | 1507 | 1505 | 1506 | 0 | +10.70(+0.72%) |
Oct 23, 2019 | 1495 | 1495 | 1494 | 1495 | 0 | +3.50(+0.23%) |
Oct 22, 2019 | 1491 | 1492 | 1491 | 1491 | 0 | +4.60(+0.31%) |
Oct 21, 2019 | 1488 | 1488 | 1487 | 1487 | 0 | -8.00(-0.54%) |
Oct 20, 2019 | 1496 | 1496 | 1494 | 1495 | 0 | +1.40(+0.09%) |
Oct 19, 2019 | 1496 | 1498 | 1488 | 1493 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 1496 | 1498 | 1488 | 1493 | 0 | -3.20(-0.21%) |
Oct 17, 2019 | 1496 | 1498 | 1495 | 1497 | 0 | +2.70(+0.18%) |
Oct 16, 2019 | 1494 | 1495 | 1494 | 1494 | 0 | +9.30(+0.63%) |
Oct 15, 2019 | 1485 | 1485 | 1484 | 1485 | 0 | -11.70(-0.78%) |
Oct 14, 2019 | 1498 | 1498 | 1496 | 1496 | 0 | +7.50(+0.50%) |
Oct 13, 2019 | 1492 | 1493 | 1487 | 1489 | 0 | -4.70(-0.31%) |
Oct 12, 2019 | 1498 | 1508 | 1478 | 1494 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 1498 | 1508 | 1478 | 1494 | 0 | -4.00(-0.27%) |
Oct 10, 2019 | 1498 | 1500 | 1496 | 1498 | 0 | -22.30(-1.47%) |
Oct 09, 2019 | 1511 | 1522 | 1511 | 1520 | 0 | +6.00(+0.40%) |
Oct 08, 2019 | 1511 | 1514 | 1511 | 1514 | 0 | +16.10(+1.07%) |
Oct 07, 2019 | 1499 | 1500 | 1497 | 1498 | 0 | -14.60(-0.97%) |
Oct 06, 2019 | 1519 | 1519 | 1511 | 1512 | 0 | +2.00(+0.13%) |
Oct 05, 2019 | 1512 | 1526 | 1501 | 1510 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 1512 | 1526 | 1501 | 1510 | 0 | -2.40(-0.16%) |
Oct 03, 2019 | 1512 | 1514 | 1510 | 1513 | 0 | +6.60(+0.44%) |
Oct 02, 2019 | 1506 | 1506 | 1505 | 1506 | 0 | +20.50(+1.38%) |
Oct 01, 2019 | 1485 | 1487 | 1484 | 1486 | 0 | +6.30(+0.43%) |
Sep 30, 2019 | 1478 | 1480 | 1478 | 1479 | 0 | -25.40(-1.69%) |
Sep 29, 2019 | 1502 | 1514 | 1493 | 1505 | 0 | +1.40(+0.09%) |
Sep 28, 2019 | 1512 | 1520 | 1493 | 1503 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 1512 | 1520 | 1493 | 1503 | 0 | -8.90(-0.59%) |
Sep 26, 2019 | 1512 | 1512 | 1511 | 1512 | 0 | -0.60(-0.04%) |
Sep 25, 2019 | 1511 | 1513 | 1510 | 1513 | 0 | -25.90(-1.68%) |
Sep 24, 2019 | 1540 | 1543 | 1538 | 1539 | 0 | +9.10(+0.59%) |
Sep 23, 2019 | 1530 | 1531 | 1528 | 1530 | 0 | +8.40(+0.55%) |
Sep 22, 2019 | 1522 | 1524 | 1505 | 1521 | 0 | -3.20(-0.21%) |
Sep 21, 2019 | 1507 | 1524 | 1496 | 1524 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 1507 | 1524 | 1505 | 1524 | 0 | +18.50(+1.23%) |
Sep 19, 2019 | 1507 | 1507 | 1505 | 1506 | 0 | +6.50(+0.43%) |
Sep 18, 2019 | 1502 | 1502 | 1499 | 1499 | 0 | -9.40(-0.62%) |
Sep 17, 2019 | 1510 | 1510 | 1508 | 1509 | 0 | +2.70(+0.18%) |
Sep 16, 2019 | 1506 | 1508 | 1506 | 1506 | 0 | -4.00(-0.26%) |
Sep 15, 2019 | 1513 | 1517 | 1493 | 1510 | 0 | +14.40(+0.96%) |
Sep 14, 2019 | 1506 | 1517 | 1493 | 1496 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 1506 | 1517 | 1493 | 1496 | 0 | -8.60(-0.57%) |
Sep 12, 2019 | 1506 | 1507 | 1503 | 1504 | 0 | -1.10(-0.07%) |
Sep 11, 2019 | 1505 | 1506 | 1503 | 1505 | 0 | +10.40(+0.70%) |
Sep 10, 2019 | 1494 | 1496 | 1493 | 1495 | 0 | -10.90(-0.72%) |
Sep 09, 2019 | 1507 | 1508 | 1506 | 1506 | 0 | -8.10(-0.54%) |
Sep 08, 2019 | 1516 | 1516 | 1512 | 1514 | 0 | -1.00(-0.07%) |
Sep 07, 2019 | 1526 | 1536 | 1511 | 1515 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 1526 | 1536 | 1511 | 1515 | 0 | -12.00(-0.79%) |
Sep 05, 2019 | 1526 | 1527 | 1526 | 1527 | 0 | -34.60(-2.22%) |
Sep 04, 2019 | 1561 | 1562 | 1559 | 1562 | 0 | +5.00(+0.32%) |
Sep 03, 2019 | 1556 | 1557 | 1554 | 1557 | 0 | +21.30(+1.39%) |
Sep 02, 2019 | 1535 | 1544 | 1528 | 1535 | 0 | -2.20(-0.14%) |