Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2019-12-02 | 870.00 | 880.00 | 860.00 | 861.00 | 24,996 |
2019-11-29 | 858.00 | 868.00 | 858.00 | 863.00 | 45,772 |
2019-11-28 | 854.00 | 862.00 | 854.00 | 858.00 | 49,351 |
2019-11-27 | 858.00 | 858.00 | 850.00 | 856.00 | 42,320 |
2019-11-26 | 856.00 | 858.00 | 846.00 | 855.00 | 13,893 |
2019-11-25 | 842.00 | 856.00 | 842.00 | 853.00 | 19,361 |
2019-11-22 | 846.00 | 854.00 | 846.00 | 846.00 | 17,648 |
2019-11-21 | 852.00 | 852.00 | 842.00 | 845.00 | 7,790 |
2019-11-20 | 842.00 | 856.00 | 836.00 | 845.00 | 11,940 |
2019-11-19 | 854.00 | 856.00 | 844.00 | 847.00 | 12,956 |
2019-11-18 | 838.00 | 850.00 | 838.00 | 845.00 | 4,180 |
2019-11-15 | 838.00 | 848.00 | 836.00 | 842.00 | 10,762 |
2019-11-14 | 856.00 | 858.00 | 832.00 | 850.00 | 24,154 |
2019-11-13 | 842.00 | 856.00 | 842.00 | 852.00 | 10,446 |
2019-11-12 | 856.00 | 858.00 | 854.00 | 850.00 | 22,614 |
2019-11-11 | 844.00 | 854.00 | 840.00 | 846.00 | 33,902 |
2019-11-08 | 846.00 | 854.00 | 840.00 | 849.00 | 26,906 |
2019-11-07 | 840.00 | 850.00 | 840.00 | 846.00 | 31,902 |
2019-11-06 | 834.00 | 844.00 | 834.00 | 842.00 | 17,175 |
2019-11-05 | 842.00 | 850.00 | 842.00 | 843.00 | 9,796 |
2019-11-04 | 844.00 | 844.00 | 844.00 | 842.00 | 21,793 |
2019-11-01 | 838.00 | 838.00 | 832.00 | 842.00 | 36,473 |
2019-10-31 | 848.00 | 848.00 | 826.00 | 832.00 | 9,937 |
2019-10-30 | 834.00 | 846.00 | 834.00 | 837.00 | 43,023 |
2019-10-29 | 834.00 | 840.00 | 830.00 | 839.00 | 13,761 |
2019-10-28 | 830.00 | 848.00 | 830.00 | 839.00 | 25,966 |
2019-10-25 | 834.00 | 838.00 | 834.00 | 835.00 | 27,289 |
2019-10-24 | 834.00 | 836.00 | 834.00 | 833.00 | 17,558 |
2019-10-23 | 824.00 | 834.00 | 822.00 | 829.00 | 47,631 |
2019-10-22 | 820.00 | 832.00 | 820.00 | 832.00 | 102,260 |
2019-10-21 | 822.00 | 824.00 | 818.00 | 821.00 | 24,813 |
2019-10-18 | 814.00 | 826.00 | 808.00 | 813.00 | 52,125 |
2019-10-17 | 830.00 | 830.00 | 822.00 | 822.00 | 22,260 |
2019-10-16 | 810.00 | 816.00 | 810.00 | 820.00 | 1,766 |
2019-10-15 | 816.00 | 824.00 | 810.00 | 820.00 | 10,703 |
2019-10-14 | 816.00 | 822.00 | 814.00 | 820.00 | 17,950 |
2019-10-11 | 832.00 | 832.00 | 822.00 | 820.00 | 32,844 |
2019-10-10 | 812.00 | 838.00 | 812.00 | 794.00 | 43,850 |
2019-10-09 | 790.00 | 802.00 | 784.00 | 794.00 | 15,359 |
2019-10-08 | 790.00 | 802.00 | 788.00 | 795.00 | 10,573 |
2019-10-07 | 796.00 | 820.00 | 796.00 | 800.00 | 13,402 |
2019-10-04 | 796.00 | 802.00 | 786.00 | 790.00 | 25,016 |
2019-10-03 | 790.00 | 794.00 | 782.00 | 788.00 | 23,992 |
2019-10-02 | 806.00 | 806.00 | 790.00 | 796.00 | 38,702 |
2019-10-01 | 828.00 | 828.00 | 810.00 | 813.00 | 31,118 |
2019-09-30 | 814.00 | 814.00 | 808.00 | 812.00 | 4,912 |
2019-09-27 | 816.00 | 826.00 | 810.00 | 816.00 | 6,116 |
2019-09-26 | 806.00 | 806.00 | 804.00 | 810.00 | 6,839 |
2019-09-25 | 800.00 | 808.00 | 790.00 | 804.00 | 13,166 |
2019-09-24 | 806.00 | 812.00 | 806.00 | 809.00 | 4,348 |
2019-09-23 | 808.00 | 818.00 | 806.00 | 812.00 | 11,082 |
2019-09-20 | 812.00 | 826.00 | 810.00 | 813.00 | 35,843 |
2019-09-19 | 810.00 | 824.00 | 810.00 | 814.00 | 19,757 |
2019-09-18 | 820.00 | 824.00 | 812.00 | 810.00 | 18,392 |
2019-09-17 | 806.00 | 814.00 | 806.00 | 808.00 | 10,502 |
2019-09-16 | 820.00 | 820.00 | 800.00 | 807.00 | 64,702 |
2019-09-13 | 806.00 | 820.00 | 806.00 | 812.00 | 10,080 |
2019-09-12 | 808.00 | 820.00 | 804.00 | 810.00 | 24,673 |
2019-09-11 | 802.00 | 810.00 | 802.00 | 809.00 | 19,363 |
2019-09-10 | 802.00 | 804.00 | 800.00 | 802.00 | 7,916 |
2019-09-09 | 798.00 | 802.00 | 798.00 | 802.00 | 47,961 |
2019-09-06 | 798.00 | 808.00 | 798.00 | 799.00 | 31,802 |
2019-09-05 | 790.00 | 794.00 | 788.00 | 793.00 | 9,298 |
2019-09-04 | 792.00 | 792.00 | 782.00 | 788.00 | 11,892 |
2019-09-03 | 790.00 | 790.00 | 780.00 | 785.00 | 25,348 |
2019-09-02 | 790.00 | 790.00 | 780.00 | 785.00 | 15,365 |
2019-08-30 | 774.00 | 780.00 | 770.00 | 774.00 | 35,440 |
2019-08-29 | 770.00 | 792.00 | 770.00 | 769.00 | 3,004 |
2019-08-28 | 766.00 | 770.00 | 764.00 | 769.00 | 41,836 |
2019-08-27 | 762.00 | 772.00 | 762.00 | 766.00 | 37,401 |
2019-08-23 | 770.00 | 770.00 | 764.00 | 776.00 | 3,652 |
2019-08-22 | 772.00 | 772.00 | 770.00 | 776.00 | 57,151 |
2019-08-21 | 766.00 | 778.00 | 766.00 | 775.00 | 41,677 |
2019-08-20 | 772.00 | 772.00 | 762.00 | 771.00 | 19,704 |
2019-08-19 | 776.00 | 782.00 | 774.00 | 780.00 | 17,983 |
2019-08-16 | 772.00 | 776.00 | 770.00 | 773.00 | 15,545 |
2019-08-15 | 776.00 | 776.00 | 750.00 | 767.00 | 33,413 |
2019-08-14 | 788.00 | 788.00 | 770.00 | 777.00 | 34,322 |
2019-08-13 | 794.00 | 794.00 | 784.00 | 797.00 | 28,591 |
2019-08-12 | 796.00 | 798.00 | 786.00 | 792.00 | 15,284 |
2019-08-09 | 792.00 | 802.00 | 792.00 | 796.00 | 36,443 |
2019-08-08 | 792.00 | 800.00 | 792.00 | 801.00 | 29,024 |
2019-08-07 | 798.00 | 800.00 | 792.00 | 795.00 | 17,853 |
2019-08-06 | 788.00 | 798.00 | 786.00 | 792.00 | 24,728 |
2019-08-05 | 792.00 | 792.00 | 788.00 | 793.00 | 15,407 |
2019-08-02 | 816.00 | 816.00 | 806.00 | 810.00 | 22,634 |
2019-08-01 | 836.00 | 836.00 | 816.00 | 822.00 | 20,385 |
2019-07-31 | 824.00 | 824.00 | 816.00 | 819.00 | 12,464 |
2019-07-30 | 828.00 | 828.00 | 825.00 | 825.00 | 6,666 |
2019-07-29 | 824.00 | 834.00 | 824.00 | 833.00 | 17,345 |
2019-07-26 | 822.00 | 826.00 | 822.00 | 822.00 | 6,344 |
2019-07-25 | 820.00 | 822.00 | 818.00 | 819.00 | 19,585 |
2019-07-24 | 817.00 | 819.00 | 817.00 | 819.00 | 2,862 |
2019-07-23 | 822.00 | 822.00 | 822.00 | 817.00 | 4,558 |
2019-07-22 | 818.00 | 818.00 | 815.00 | 815.00 | 13,604 |
2019-07-19 | 818.00 | 818.00 | 818.00 | 816.00 | 6,212 |
2019-07-18 | 832.00 | 832.00 | 814.00 | 816.00 | 12,161 |
2019-07-17 | 822.00 | 824.00 | 818.00 | 826.00 | 6,403 |
2019-07-16 | 822.00 | 822.00 | 820.00 | 827.00 | 28,922 |
2019-07-15 | 838.00 | 838.00 | 838.00 | 823.00 | 14,383 |
2019-07-12 | 820.00 | 824.00 | 814.00 | 822.00 | 27,948 |
2019-07-11 | 818.00 | 818.00 | 818.00 | 820.00 | 18,783 |
2019-07-10 | 836.00 | 836.00 | 816.00 | 819.00 | 37,936 |
2019-07-09 | 826.00 | 826.00 | 816.00 | 821.00 | 37,783 |
2019-07-08 | 824.00 | 828.00 | 824.00 | 828.00 | 44,227 |
2019-07-05 | 826.00 | 828.00 | 826.00 | 828.00 | 38,857 |
2019-07-04 | 834.00 | 834.00 | 826.00 | 829.00 | 44,635 |
2019-07-03 | 828.00 | 834.00 | 828.00 | 831.00 | 83,263 |
2019-07-02 | 830.00 | 830.00 | 827.00 | 827.00 | 14,162 |
2019-07-01 | 830.00 | 830.00 | 830.00 | 827.00 | 27,732 |
2019-06-28 | 824.00 | 824.00 | 824.00 | 820.00 | 38,129 |
2019-06-27 | 824.00 | 824.00 | 810.00 | 816.00 | 37,802 |
2019-06-26 | 810.00 | 810.00 | 810.00 | 815.00 | 7,332 |
2019-06-25 | 816.00 | 818.00 | 800.00 | 814.00 | 22,549 |
2019-06-24 | 814.00 | 822.00 | 814.00 | 818.00 | 28,323 |
2019-06-21 | 822.00 | 822.00 | 814.00 | 815.00 | 9,078 |
2019-06-20 | 816.00 | 816.00 | 814.00 | 815.00 | 10,406 |
2019-06-19 | 812.00 | 812.00 | 800.00 | 809.00 | 38,230 |
2019-06-18 | 802.00 | 816.00 | 802.00 | 815.00 | 37,932 |
2019-06-17 | 806.00 | 806.00 | 802.00 | 804.00 | 8,162 |
2019-06-14 | 808.00 | 808.00 | 808.00 | 805.00 | 20,095 |
2019-06-13 | 798.00 | 804.00 | 798.00 | 801.00 | 15,654 |
2019-06-12 | 806.00 | 806.00 | 804.00 | 804.00 | 14,929 |
2019-06-11 | 814.00 | 814.00 | 806.00 | 810.00 | 41,533 |
2019-06-10 | 808.00 | 808.00 | 808.00 | 808.00 | 34,023 |
2019-06-07 | 800.00 | 800.00 | 800.00 | 803.00 | 16,148 |
2019-06-06 | 790.00 | 800.00 | 790.00 | 792.00 | 26,161 |
2019-06-05 | 792.00 | 792.00 | 788.00 | 790.00 | 14,959 |
2019-06-04 | 778.00 | 778.00 | 778.00 | 797.00 | 38,056 |
2019-05-31 | 780.00 | 780.00 | 776.00 | 790.00 | 35,727 |
2019-05-30 | 780.00 | 782.00 | 780.00 | 790.00 | 11,037 |
2019-05-29 | 794.00 | 794.00 | 780.00 | 785.00 | 26,205 |
2019-05-28 | 794.00 | 796.00 | 794.00 | 794.00 | 3,517 |
2019-05-24 | 792.00 | 792.00 | 792.00 | 796.00 | 22,685 |
2019-05-23 | 784.00 | 790.00 | 782.00 | 787.00 | 19,498 |
2019-05-22 | 798.00 | 800.00 | 792.00 | 796.00 | 42,816 |
2019-05-21 | 796.00 | 812.00 | 794.00 | 795.00 | 22,877 |
2019-05-20 | 796.00 | 800.00 | 794.00 | 794.00 | 9,606 |
2019-05-17 | 804.00 | 810.00 | 800.00 | 804.00 | 25,767 |
2019-05-16 | 804.00 | 806.00 | 804.00 | 807.00 | 24,094 |
2019-05-15 | 788.00 | 796.00 | 788.00 | 799.00 | 26,786 |
2019-05-14 | 788.00 | 790.00 | 788.00 | 793.00 | 18,779 |
2019-05-13 | 796.00 | 798.00 | 780.00 | 781.00 | 30,362 |
2019-05-10 | 804.00 | 810.00 | 794.00 | 799.00 | 20,008 |
2019-05-09 | 808.00 | 812.00 | 796.00 | 799.00 | 27,041 |
2019-05-08 | 814.00 | 816.00 | 810.00 | 814.00 | 29,307 |
2019-05-07 | 828.00 | 828.00 | 814.00 | 815.00 | 17,474 |
2019-05-03 | 832.00 | 832.00 | 828.00 | 827.00 | 44,240 |
2019-05-02 | 832.00 | 834.00 | 826.00 | 829.00 | 27,474 |
2019-05-01 | 836.00 | 836.00 | 832.00 | 835.00 | 41,825 |
2019-04-30 | 828.00 | 832.00 | 828.00 | 831.00 | 32,570 |
2019-04-29 | 828.00 | 834.00 | 828.00 | 833.00 | 43,220 |