Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1967 | 1968 | 1948 | 1961 | 271,693 | +9.25(+0.47%) |
Aug 29, 2019 | 1961 | 1972 | 1943 | 1952 | 313,644 | +15.10(+0.78%) |
Aug 28, 2019 | 1907 | 1943 | 1899 | 1937 | 228,842 | +21.95(+1.15%) |
Aug 27, 2019 | 1917 | 1927 | 1907 | 1915 | 276,950 | +3.17(+0.17%) |
Aug 26, 2019 | 1913 | 1914 | 1897 | 1912 | 219,814 | +18.10(+0.96%) |
Aug 23, 2019 | 1938 | 1947 | 1888 | 1894 | 304,176 | -53.67(-2.76%) |
Aug 22, 2019 | 1957 | 1962 | 1923 | 1947 | 205,162 | -3.27(-0.17%) |
Aug 21, 2019 | 1941 | 1953 | 1935 | 1951 | 203,539 | +21.30(+1.10%) |
Aug 20, 2019 | 1938 | 1947 | 1924 | 1929 | 230,959 | -9.31(-0.48%) |
Aug 19, 2019 | 1940 | 1955 | 1926 | 1939 | 284,121 | +21.49(+1.12%) |
Aug 16, 2019 | 1924 | 1932 | 1900 | 1917 | 261,567 | +17.47(+0.92%) |
Aug 15, 2019 | 1895 | 1915 | 1869 | 1900 | 294,899 | +13.45(+0.71%) |
Aug 14, 2019 | 1904 | 1921 | 1885 | 1886 | 441,542 | -51.87(-2.68%) |
Aug 13, 2019 | 1903 | 1959 | 1903 | 1938 | 387,165 | +26.23(+1.37%) |
Aug 12, 2019 | 1896 | 1922 | 1886 | 1912 | 281,859 | -0.80(-0.04%) |
Aug 09, 2019 | 1922 | 1923 | 1892 | 1913 | 403,028 | -23.26(-1.20%) |
Aug 08, 2019 | 1895 | 1954 | 1890 | 1936 | 798,993 | +119.15(+6.56%) |
Aug 07, 2019 | 1754 | 1822 | 1751 | 1817 | 543,329 | +34.95(+1.96%) |
Aug 06, 2019 | 1795 | 1811 | 1763 | 1782 | 394,961 | -2.07(-0.12%) |
Aug 05, 2019 | 1815 | 1815 | 1769 | 1784 | 432,488 | -57.34(-3.11%) |
Aug 02, 2019 | 1869 | 1870 | 1835 | 1841 | 305,178 | -33.69(-1.80%) |
Aug 01, 2019 | 1881 | 1913 | 1863 | 1875 | 239,074 | -6.73(-0.36%) |
Jul 31, 2019 | 1901 | 1911 | 1862 | 1882 | 270,671 | -29.91(-1.56%) |
Jul 30, 2019 | 1905 | 1920 | 1899 | 1912 | 209,467 | -2.95(-0.15%) |
Jul 29, 2019 | 1954 | 1958 | 1903 | 1915 | 305,634 | -47.18(-2.40%) |
Jul 26, 2019 | 1935 | 1965 | 1935 | 1962 | 382,676 | +40.62(+2.11%) |
Jul 25, 2019 | 1907 | 1924 | 1900 | 1921 | 248,738 | +6.86(+0.36%) |
Jul 24, 2019 | 1891 | 1916 | 1891 | 1914 | 212,610 | +18.95(+1.00%) |
Jul 23, 2019 | 1894 | 1906 | 1883 | 1895 | 220,042 | +6.53(+0.35%) |
Jul 22, 2019 | 1879 | 1902 | 1878 | 1889 | 280,301 | +11.58(+0.62%) |
Jul 19, 2019 | 1891 | 1897 | 1877 | 1877 | 198,506 | -3.81(-0.20%) |
Jul 18, 2019 | 1857 | 1891 | 1857 | 1881 | 231,162 | +21.12(+1.14%) |
Jul 17, 2019 | 1883 | 1892 | 1860 | 1860 | 285,611 | -24.10(-1.28%) |
Jul 16, 2019 | 1875 | 1892 | 1871 | 1884 | 259,777 | +6.97(+0.37%) |
Jul 15, 2019 | 1877 | 1880 | 1868 | 1877 | 284,957 | -0.56(-0.03%) |
Jul 12, 2019 | 1873 | 1880 | 1865 | 1878 | 268,986 | +8.28(+0.44%) |
Jul 11, 2019 | 1871 | 1874 | 1864 | 1869 | 271,077 | +4.77(+0.26%) |
Jul 10, 2019 | 1886 | 1888 | 1854 | 1865 | 320,156 | -8.46(-0.45%) |
Jul 09, 2019 | 1868 | 1885 | 1861 | 1873 | 361,694 | +2.11(+0.11%) |
Jul 08, 2019 | 1914 | 1917 | 1870 | 1871 | 343,998 | -48.87(-2.55%) |
Jul 05, 2019 | 1900 | 1924 | 1897 | 1920 | 170,635 | +5.09(+0.27%) |
Jul 03, 2019 | 1901 | 1920 | 1900 | 1915 | 173,242 | +11.63(+0.61%) |
Jul 02, 2019 | 1897 | 1905 | 1885 | 1903 | 222,517 | +7.03(+0.37%) |
Jul 01, 2019 | 1895 | 1901 | 1879 | 1896 | 462,534 | +26.17(+1.40%) |
Jun 28, 2019 | 1848 | 1872 | 1840 | 1870 | 615,270 | +29.46(+1.60%) |
Jun 27, 2019 | 1830 | 1854 | 1828 | 1840 | 428,534 | +14.91(+0.82%) |
Jun 26, 2019 | 1844 | 1863 | 1824 | 1826 | 278,168 | -15.21(-0.83%) |
Jun 25, 2019 | 1876 | 1880 | 1836 | 1841 | 323,016 | -25.27(-1.35%) |
Jun 24, 2019 | 1876 | 1885 | 1865 | 1866 | 352,069 | -9.17(-0.49%) |
Jun 21, 2019 | 1855 | 1878 | 1845 | 1875 | 757,633 | +18.64(+1.00%) |
Jun 20, 2019 | 1857 | 1867 | 1840 | 1857 | 546,364 | +19.20(+1.04%) |
Jun 19, 2019 | 1807 | 1840 | 1804 | 1837 | 421,268 | +32.99(+1.83%) |
Jun 18, 2019 | 1804 | 1817 | 1786 | 1804 | 413,814 | +27.51(+1.55%) |
Jun 17, 2019 | 1771 | 1783 | 1763 | 1777 | 281,873 | +5.89(+0.33%) |
Jun 14, 2019 | 1804 | 1807 | 1768 | 1771 | 326,232 | -33.93(-1.88%) |
Jun 13, 2019 | 1797 | 1835 | 1797 | 1805 | 320,003 | +10.59(+0.59%) |
Jun 12, 2019 | 1800 | 1809 | 1775 | 1794 | 212,912 | -4.72(-0.26%) |
Jun 11, 2019 | 1795 | 1808 | 1787 | 1799 | 351,896 | +22.46(+1.26%) |
Jun 10, 2019 | 1778 | 1810 | 1774 | 1777 | 299,451 | +2.82(+0.16%) |
Jun 07, 2019 | 1761 | 1785 | 1752 | 1774 | 338,564 | +23.37(+1.34%) |
Jun 06, 2019 | 1762 | 1762 | 1742 | 1750 | 336,583 | -10.11(-0.57%) |
Jun 05, 2019 | 1751 | 1763 | 1732 | 1760 | 389,721 | +17.92(+1.03%) |
Jun 04, 2019 | 1669 | 1744 | 1669 | 1743 | 649,681 | +96.32(+5.85%) |