Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1259 | 1268 | 1253 | 1254 | 24,440 | -6.08(-0.48%) |
Oct 30, 2019 | 1245 | 1260 | 1238 | 1260 | 17,222 | +14.25(+1.14%) |
Oct 29, 2019 | 1241 | 1256 | 1239 | 1246 | 19,491 | +2.83(+0.23%) |
Oct 28, 2019 | 1241 | 1261 | 1241 | 1243 | 15,752 | +4.29(+0.35%) |
Oct 25, 2019 | 1225 | 1250 | 1225 | 1239 | 17,222 | +15.56(+1.27%) |
Oct 24, 2019 | 1226 | 1228 | 1216 | 1224 | 14,741 | +0.59(+0.05%) |
Oct 23, 2019 | 1223 | 1229 | 1215 | 1223 | 17,899 | +0.86(+0.07%) |
Oct 22, 2019 | 1222 | 1228 | 1215 | 1222 | 18,590 | +2.89(+0.24%) |
Oct 21, 2019 | 1232 | 1239 | 1215 | 1219 | 18,087 | -8.28(-0.67%) |
Oct 18, 2019 | 1232 | 1234 | 1223 | 1227 | 15,849 | -6.67(-0.54%) |
Oct 17, 2019 | 1227 | 1236 | 1227 | 1234 | 16,801 | +12.33(+1.01%) |
Oct 16, 2019 | 1212 | 1224 | 1195 | 1222 | 24,358 | +7.97(+0.66%) |
Oct 15, 2019 | 1211 | 1217 | 1204 | 1214 | 17,871 | +1.46(+0.12%) |
Oct 14, 2019 | 1217 | 1217 | 1206 | 1212 | 21,258 | -4.09(-0.34%) |
Oct 11, 2019 | 1220 | 1225 | 1212 | 1216 | 40,362 | +1.17(+0.10%) |
Oct 10, 2019 | 1212 | 1222 | 1207 | 1215 | 14,643 | +3.70(+0.31%) |
Oct 09, 2019 | 1197 | 1213 | 1192 | 1212 | 25,721 | +21.74(+1.83%) |
Oct 08, 2019 | 1189 | 1196 | 1180 | 1190 | 19,360 | -4.81(-0.40%) |
Oct 07, 2019 | 1203 | 1204 | 1195 | 1195 | 20,025 | -11.53(-0.96%) |
Oct 04, 2019 | 1200 | 1208 | 1200 | 1206 | 20,392 | +9.48(+0.79%) |
Oct 03, 2019 | 1194 | 1208 | 1190 | 1197 | 45,805 | +5.09(+0.43%) |
Oct 02, 2019 | 1203 | 1212 | 1192 | 1192 | 50,251 | -14.18(-1.18%) |
Oct 01, 2019 | 1191 | 1212 | 1185 | 1206 | 49,391 | +18.31(+1.54%) |
Sep 30, 2019 | 1185 | 1196 | 1179 | 1187 | 17,269 | +4.74(+0.40%) |
Sep 27, 2019 | 1184 | 1186 | 1171 | 1183 | 43,744 | +0.17(+0.01%) |
Sep 26, 2019 | 1185 | 1189 | 1175 | 1183 | 27,450 | -4.96(-0.42%) |
Sep 25, 2019 | 1186 | 1193 | 1178 | 1188 | 39,194 | +1.50(+0.13%) |
Sep 24, 2019 | 1193 | 1195 | 1182 | 1186 | 35,027 | +0.11(+0.01%) |
Sep 23, 2019 | 1174 | 1193 | 1168 | 1186 | 38,427 | +9.87(+0.84%) |
Sep 20, 2019 | 1165 | 1178 | 1151 | 1176 | 81,993 | +11.34(+0.97%) |
Sep 19, 2019 | 1184 | 1186 | 1161 | 1165 | 35,636 | -16.70(-1.41%) |
Sep 18, 2019 | 1183 | 1192 | 1172 | 1181 | 30,081 | -5.69(-0.48%) |
Sep 17, 2019 | 1174 | 1198 | 1174 | 1187 | 34,976 | +14.66(+1.25%) |
Sep 16, 2019 | 1185 | 1186 | 1166 | 1172 | 39,224 | -14.91(-1.26%) |
Sep 13, 2019 | 1187 | 1194 | 1183 | 1187 | 22,083 | +1.92(+0.16%) |
Sep 12, 2019 | 1201 | 1203 | 1183 | 1185 | 31,589 | -13.70(-1.14%) |
Sep 11, 2019 | 1205 | 1207 | 1188 | 1199 | 33,263 | -1.62(-0.13%) |
Sep 10, 2019 | 1216 | 1216 | 1184 | 1201 | 52,481 | -22.17(-1.81%) |
Sep 09, 2019 | 1242 | 1249 | 1220 | 1223 | 50,514 | -15.55(-1.26%) |
Sep 06, 2019 | 1242 | 1247 | 1234 | 1238 | 44,589 | -0.07(-0.01%) |
Sep 05, 2019 | 1248 | 1251 | 1228 | 1239 | 63,189 | +0.78(+0.06%) |
Sep 04, 2019 | 1240 | 1244 | 1227 | 1238 | 59,128 | +8.10(+0.66%) |
Sep 03, 2019 | 1220 | 1239 | 1216 | 1230 | 64,975 | +1.56(+0.13%) |
Aug 30, 2019 | 1224 | 1239 | 1220 | 1228 | 23,456 | +8.48(+0.70%) |
Aug 29, 2019 | 1216 | 1222 | 1206 | 1220 | 28,327 | +15.28(+1.27%) |
Aug 28, 2019 | 1205 | 1211 | 1202 | 1204 | 41,938 | -4.94(-0.41%) |
Aug 27, 2019 | 1204 | 1222 | 1204 | 1209 | 45,215 | +12.34(+1.03%) |
Aug 26, 2019 | 1188 | 1198 | 1188 | 1197 | 38,658 | +14.74(+1.25%) |
Aug 23, 2019 | 1207 | 1220 | 1182 | 1182 | 39,728 | -25.20(-2.09%) |
Aug 22, 2019 | 1205 | 1213 | 1197 | 1207 | 43,756 | +4.95(+0.41%) |
Aug 21, 2019 | 1196 | 1206 | 1183 | 1202 | 53,029 | +8.95(+0.75%) |
Aug 20, 2019 | 1187 | 1203 | 1182 | 1193 | 51,433 | +3.03(+0.25%) |
Aug 19, 2019 | 1189 | 1199 | 1185 | 1190 | 76,379 | +7.67(+0.65%) |
Aug 16, 2019 | 1178 | 1195 | 1178 | 1183 | 67,745 | +9.06(+0.77%) |
Aug 15, 2019 | 1178 | 1188 | 1170 | 1174 | 47,355 | -4.42(-0.38%) |
Aug 14, 2019 | 1186 | 1194 | 1173 | 1178 | 67,554 | -13.52(-1.13%) |
Aug 13, 2019 | 1179 | 1192 | 1178 | 1192 | 64,847 | +10.35(+0.88%) |
Aug 12, 2019 | 1187 | 1189 | 1169 | 1181 | 31,081 | -9.03(-0.76%) |
Aug 09, 2019 | 1185 | 1201 | 1185 | 1190 | 53,667 | +4.06(+0.34%) |
Aug 08, 2019 | 1092 | 1198 | 1092 | 1186 | 139,494 | +51.66(+4.55%) |
Aug 07, 2019 | 1143 | 1149 | 1126 | 1135 | 62,036 | -13.12(-1.14%) |
Aug 06, 2019 | 1108 | 1150 | 1105 | 1148 | 62,959 | +43.78(+3.97%) |
Aug 05, 2019 | 1114 | 1117 | 1098 | 1104 | 62,323 | -21.85(-1.94%) |
Aug 02, 2019 | 1136 | 1141 | 1115 | 1126 | 56,313 | -13.47(-1.18%) |