Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 1820 | 1833 | 1805 | 1817 | 0 | -16.44(-0.90%) |
Aug 30, 2019 | 1844 | 1850 | 1818 | 1833 | 0 | +0.41(+0.02%) |
Aug 29, 2019 | 1826 | 1842 | 1817 | 1833 | 0 | +27.89(+1.55%) |
Aug 28, 2019 | 1792 | 1810 | 1780 | 1805 | 0 | +3.35(+0.19%) |
Aug 27, 2019 | 1814 | 1822 | 1791 | 1801 | 0 | -1.84(-0.10%) |
Aug 26, 2019 | 1800 | 1810 | 1785 | 1803 | 0 | +22.62(+1.27%) |
Aug 23, 2019 | 1824 | 1841 | 1772 | 1781 | 0 | -53.90(-2.94%) |
Aug 22, 2019 | 1847 | 1854 | 1819 | 1834 | 0 | -10.94(-0.59%) |
Aug 21, 2019 | 1847 | 1858 | 1835 | 1845 | 0 | +15.64(+0.85%) |
Aug 20, 2019 | 1838 | 1849 | 1823 | 1830 | 0 | -11.28(-0.61%) |
Aug 19, 2019 | 1841 | 1853 | 1828 | 1841 | 0 | +24.91(+1.37%) |
Aug 16, 2019 | 1802 | 1825 | 1795 | 1816 | 0 | +29.24(+1.64%) |
Aug 15, 2019 | 1791 | 1804 | 1766 | 1787 | 0 | +6.33(+0.36%) |
Aug 14, 2019 | 1802 | 1814 | 1772 | 1781 | 0 | -53.57(-2.92%) |
Aug 13, 2019 | 1794 | 1848 | 1787 | 1834 | 0 | +39.98(+2.23%) |
Aug 12, 2019 | 1802 | 1813 | 1783 | 1794 | 0 | -18.73(-1.03%) |
Aug 09, 2019 | 1825 | 1834 | 1800 | 1813 | 0 | -20.47(-1.12%) |
Aug 08, 2019 | 1808 | 1837 | 1797 | 1833 | 0 | +38.73(+2.16%) |
Aug 07, 2019 | 1771 | 1802 | 1755 | 1795 | 0 | +8.72(+0.49%) |
Aug 06, 2019 | 1783 | 1798 | 1764 | 1786 | 0 | +27.50(+1.56%) |
Aug 05, 2019 | 1782 | 1794 | 1745 | 1758 | 0 | -68.91(-3.77%) |
Aug 02, 2019 | 1840 | 1851 | 1807 | 1827 | 0 | -27.65(-1.49%) |
Aug 01, 2019 | 1876 | 1910 | 1840 | 1855 | 0 | -13.48(-0.72%) |
Jul 31, 2019 | 1899 | 1912 | 1849 | 1868 | 0 | -21.86(-1.16%) |
Jul 30, 2019 | 1891 | 1906 | 1877 | 1890 | 0 | -13.92(-0.73%) |
Jul 29, 2019 | 1909 | 1919 | 1886 | 1904 | 0 | -6.03(-0.32%) |
Jul 26, 2019 | 1906 | 1923 | 1894 | 1910 | 0 | +7.06(+0.37%) |
Jul 25, 2019 | 1917 | 1925 | 1891 | 1903 | 0 | -16.35(-0.85%) |
Jul 24, 2019 | 1898 | 1925 | 1890 | 1920 | 0 | +16.17(+0.85%) |
Jul 23, 2019 | 1903 | 1912 | 1884 | 1903 | 0 | +9.60(+0.51%) |
Jul 22, 2019 | 1884 | 1904 | 1874 | 1894 | 0 | +16.19(+0.86%) |
Jul 19, 2019 | 1901 | 1910 | 1873 | 1878 | 0 | -10.75(-0.57%) |
Jul 18, 2019 | 1877 | 1896 | 1865 | 1888 | 0 | +1.73(+0.09%) |
Jul 17, 2019 | 1898 | 1907 | 1882 | 1887 | 0 | -9.22(-0.49%) |
Jul 16, 2019 | 1906 | 1915 | 1888 | 1896 | 0 | -13.81(-0.72%) |
Jul 15, 2019 | 1908 | 1918 | 1896 | 1910 | 0 | +7.08(+0.37%) |
Jul 12, 2019 | 1895 | 1909 | 1885 | 1903 | 0 | +12.38(+0.65%) |
Jul 11, 2019 | 1897 | 1906 | 1879 | 1890 | 0 | -0.63(-0.03%) |
Jul 10, 2019 | 1886 | 1904 | 1877 | 1891 | 0 | +16.49(+0.88%) |
Jul 09, 2019 | 1858 | 1880 | 1852 | 1874 | 0 | +7.38(+0.40%) |
Jul 08, 2019 | 1866 | 1876 | 1853 | 1867 | 0 | -13.04(-0.69%) |
Jul 05, 2019 | 1870 | 1885 | 1860 | 1880 | 0 | -3.98(-0.21%) |
Jul 03, 2019 | 1877 | 1889 | 1868 | 1884 | 0 | +11.20(+0.60%) |
Jul 02, 2019 | 1862 | 1877 | 1853 | 1873 | 0 | +11.52(+0.62%) |