Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2002 | 2011 | 1991 | 1999 | 0 | -9.26(-0.46%) |
Nov 27, 2019 | 1998 | 2014 | 1990 | 2009 | 0 | +15.11(+0.76%) |
Nov 26, 2019 | 1990 | 2003 | 1975 | 1994 | 0 | +5.37(+0.27%) |
Nov 25, 2019 | 1974 | 1995 | 1967 | 1988 | 0 | +23.40(+1.19%) |
Nov 22, 2019 | 1968 | 1976 | 1953 | 1965 | 0 | +2.17(+0.11%) |
Nov 21, 2019 | 1963 | 1975 | 1951 | 1963 | 0 | -3.21(-0.16%) |
Nov 20, 2019 | 1974 | 1985 | 1949 | 1966 | 0 | -14.25(-0.72%) |
Nov 19, 2019 | 1986 | 1995 | 1967 | 1980 | 0 | +2.18(+0.11%) |
Nov 18, 2019 | 1972 | 1987 | 1958 | 1978 | 0 | +5.02(+0.25%) |
Nov 15, 2019 | 1968 | 1982 | 1956 | 1973 | 0 | +14.95(+0.76%) |
Nov 14, 2019 | 1954 | 1968 | 1944 | 1958 | 0 | -4.87(-0.25%) |
Nov 13, 2019 | 1960 | 1976 | 1947 | 1963 | 0 | -3.51(-0.18%) |
Nov 12, 2019 | 1965 | 1979 | 1954 | 1966 | 0 | +3.48(+0.18%) |
Nov 11, 2019 | 1953 | 1970 | 1943 | 1963 | 0 | -1.69(-0.09%) |
Nov 08, 2019 | 1955 | 1971 | 1942 | 1964 | 0 | +6.42(+0.33%) |
Nov 07, 2019 | 1960 | 1977 | 1947 | 1958 | 0 | +7.73(+0.40%) |
Nov 06, 2019 | 1951 | 1959 | 1936 | 1950 | 0 | +1.21(+0.06%) |
Nov 05, 2019 | 1957 | 1966 | 1939 | 1949 | 0 | -5.15(-0.26%) |
Nov 04, 2019 | 1957 | 1971 | 1942 | 1954 | 0 | +11.47(+0.59%) |
Nov 01, 2019 | 1934 | 1953 | 1920 | 1943 | 0 | +20.43(+1.06%) |
Oct 31, 2019 | 1930 | 1940 | 1896 | 1922 | 0 | +0.02(+0.00%) |
Oct 30, 2019 | 1915 | 1932 | 1898 | 1922 | 0 | +11.77(+0.62%) |
Oct 29, 2019 | 1925 | 1935 | 1902 | 1911 | 0 | -16.39(-0.85%) |
Oct 28, 2019 | 1918 | 1938 | 1907 | 1927 | 0 | +21.93(+1.15%) |
Oct 25, 2019 | 1880 | 1913 | 1873 | 1905 | 0 | +13.52(+0.71%) |
Oct 24, 2019 | 1888 | 1904 | 1871 | 1892 | 0 | +15.94(+0.85%) |
Oct 23, 2019 | 1869 | 1886 | 1856 | 1876 | 0 | +2.32(+0.12%) |
Oct 22, 2019 | 1900 | 1910 | 1867 | 1873 | 0 | -24.16(-1.27%) |
Oct 21, 2019 | 1888 | 1904 | 1873 | 1897 | 0 | +21.35(+1.14%) |
Oct 18, 2019 | 1895 | 1906 | 1863 | 1876 | 0 | -21.19(-1.12%) |
Oct 17, 2019 | 1908 | 1916 | 1885 | 1897 | 0 | +0.15(+0.01%) |
Oct 16, 2019 | 1893 | 1907 | 1882 | 1897 | 0 | -4.79(-0.25%) |
Oct 15, 2019 | 1886 | 1912 | 1880 | 1902 | 0 | +21.78(+1.16%) |
Oct 14, 2019 | 1881 | 1893 | 1872 | 1880 | 0 | -3.30(-0.18%) |
Oct 11, 2019 | 1878 | 1903 | 1869 | 1883 | 0 | +30.65(+1.65%) |
Oct 10, 2019 | 1842 | 1864 | 1834 | 1853 | 0 | +10.80(+0.59%) |
Oct 09, 2019 | 1838 | 1852 | 1828 | 1842 | 0 | +21.21(+1.16%) |
Oct 08, 2019 | 1839 | 1849 | 1817 | 1821 | 0 | -29.34(-1.59%) |
Oct 07, 2019 | 1849 | 1867 | 1840 | 1850 | 0 | -6.33(-0.34%) |
Oct 04, 2019 | 1840 | 1860 | 1831 | 1856 | 0 | +25.34(+1.38%) |
Oct 03, 2019 | 1811 | 1835 | 1788 | 1831 | 0 | +21.32(+1.18%) |
Oct 02, 2019 | 1825 | 1834 | 1795 | 1810 | 0 | -29.33(-1.59%) |
Oct 01, 2019 | 1859 | 1873 | 1831 | 1839 | 0 | -12.34(-0.67%) |
Sep 30, 2019 | 1842 | 1861 | 1832 | 1851 | 0 | +18.42(+1.00%) |
Sep 27, 2019 | 1861 | 1868 | 1819 | 1833 | 0 | -23.87(-1.29%) |
Sep 26, 2019 | 1859 | 1871 | 1841 | 1857 | 0 | -4.66(-0.25%) |
Sep 25, 2019 | 1841 | 1868 | 1823 | 1862 | 0 | +22.01(+1.20%) |
Sep 24, 2019 | 1876 | 1884 | 1832 | 1840 | 0 | -24.31(-1.30%) |
Sep 23, 2019 | 1864 | 1878 | 1850 | 1864 | 0 | -4.47(-0.24%) |
Sep 20, 2019 | 1887 | 1899 | 1856 | 1868 | 0 | -15.81(-0.84%) |
Sep 19, 2019 | 1885 | 1903 | 1876 | 1884 | 0 | +3.97(+0.21%) |
Sep 18, 2019 | 1880 | 1889 | 1856 | 1880 | 0 | -0.51(-0.03%) |
Sep 17, 2019 | 1872 | 1886 | 1861 | 1881 | 0 | +8.80(+0.47%) |
Sep 16, 2019 | 1869 | 1883 | 1858 | 1872 | 0 | -10.18(-0.54%) |
Sep 13, 2019 | 1888 | 1896 | 1872 | 1882 | 0 | -7.80(-0.41%) |
Sep 12, 2019 | 1893 | 1909 | 1877 | 1890 | 0 | +7.39(+0.39%) |
Sep 11, 2019 | 1868 | 1892 | 1856 | 1882 | 0 | +18.53(+0.99%) |
Sep 10, 2019 | 1862 | 1877 | 1836 | 1864 | 0 | -5.88(-0.31%) |
Sep 09, 2019 | 1885 | 1895 | 1852 | 1870 | 0 | -3.56(-0.19%) |
Sep 06, 2019 | 1879 | 1888 | 1862 | 1873 | 0 | -4.48(-0.24%) |
Sep 05, 2019 | 1866 | 1888 | 1857 | 1878 | 0 | +34.40(+1.87%) |
Sep 04, 2019 | 1837 | 1851 | 1827 | 1843 | 0 | +26.87(+1.48%) |