Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1175 | 1186 | 1169 | 1177 | 17,419 | +4.69(+0.40%) |
Sep 27, 2019 | 1174 | 1176 | 1161 | 1173 | 44,124 | +0.17(+0.01%) |
Sep 26, 2019 | 1174 | 1178 | 1165 | 1172 | 27,689 | -4.91(-0.42%) |
Sep 25, 2019 | 1176 | 1183 | 1168 | 1177 | 39,534 | +1.49(+0.13%) |
Sep 24, 2019 | 1183 | 1185 | 1172 | 1176 | 35,332 | +0.10(+0.01%) |
Sep 23, 2019 | 1163 | 1182 | 1158 | 1176 | 38,761 | +9.79(+0.84%) |
Sep 20, 2019 | 1155 | 1168 | 1141 | 1166 | 82,706 | +11.25(+0.97%) |
Sep 19, 2019 | 1174 | 1176 | 1151 | 1155 | 35,946 | -16.56(-1.41%) |
Sep 18, 2019 | 1173 | 1182 | 1162 | 1171 | 30,343 | -5.64(-0.48%) |
Sep 17, 2019 | 1164 | 1188 | 1164 | 1177 | 35,280 | +14.53(+1.25%) |
Sep 16, 2019 | 1175 | 1176 | 1156 | 1162 | 39,565 | -14.79(-1.26%) |
Sep 13, 2019 | 1177 | 1184 | 1173 | 1177 | 22,275 | +1.91(+0.16%) |
Sep 12, 2019 | 1190 | 1192 | 1173 | 1175 | 31,864 | -13.58(-1.14%) |
Sep 11, 2019 | 1194 | 1197 | 1178 | 1189 | 33,552 | -1.61(-0.14%) |
Sep 10, 2019 | 1206 | 1206 | 1173 | 1190 | 52,937 | -21.98(-1.81%) |
Sep 09, 2019 | 1232 | 1238 | 1209 | 1212 | 50,953 | -15.41(-1.26%) |
Sep 06, 2019 | 1232 | 1237 | 1224 | 1228 | 44,976 | -0.07(-0.01%) |
Sep 05, 2019 | 1237 | 1240 | 1217 | 1228 | 63,738 | +0.77(+0.06%) |
Sep 04, 2019 | 1229 | 1233 | 1217 | 1227 | 59,642 | +8.03(+0.66%) |
Sep 03, 2019 | 1209 | 1228 | 1206 | 1219 | 65,540 | +1.55(+0.13%) |
Aug 30, 2019 | 1214 | 1228 | 1209 | 1218 | 23,660 | +8.41(+0.70%) |
Aug 29, 2019 | 1205 | 1211 | 1195 | 1209 | 28,574 | +15.14(+1.27%) |
Aug 28, 2019 | 1195 | 1200 | 1191 | 1194 | 42,302 | -4.90(-0.41%) |
Aug 27, 2019 | 1194 | 1211 | 1193 | 1199 | 45,608 | +12.24(+1.03%) |
Aug 26, 2019 | 1178 | 1188 | 1178 | 1187 | 38,994 | +14.61(+1.25%) |
Aug 23, 2019 | 1197 | 1210 | 1171 | 1172 | 40,074 | -24.98(-2.09%) |
Aug 22, 2019 | 1194 | 1203 | 1187 | 1197 | 44,136 | +4.91(+0.41%) |
Aug 21, 2019 | 1186 | 1195 | 1173 | 1192 | 53,490 | +8.88(+0.75%) |
Aug 20, 2019 | 1177 | 1193 | 1172 | 1183 | 51,879 | +3.00(+0.25%) |
Aug 19, 2019 | 1179 | 1189 | 1175 | 1180 | 77,043 | +7.60(+0.65%) |
Aug 16, 2019 | 1168 | 1185 | 1168 | 1173 | 68,334 | +8.98(+0.77%) |
Aug 15, 2019 | 1168 | 1178 | 1160 | 1164 | 47,766 | -4.38(-0.38%) |
Aug 14, 2019 | 1176 | 1184 | 1163 | 1168 | 68,141 | -13.41(-1.14%) |
Aug 13, 2019 | 1169 | 1182 | 1168 | 1181 | 65,410 | +10.27(+0.88%) |
Aug 12, 2019 | 1177 | 1179 | 1159 | 1171 | 31,351 | -8.96(-0.76%) |
Aug 09, 2019 | 1175 | 1191 | 1175 | 1180 | 54,133 | +4.03(+0.34%) |
Aug 08, 2019 | 1083 | 1188 | 1083 | 1176 | 140,706 | +51.21(+4.55%) |
Aug 07, 2019 | 1133 | 1139 | 1116 | 1125 | 62,575 | -13.00(-1.14%) |
Aug 06, 2019 | 1098 | 1140 | 1095 | 1138 | 63,506 | +43.40(+3.97%) |
Aug 05, 2019 | 1104 | 1107 | 1089 | 1094 | 62,865 | -21.67(-1.94%) |
Aug 02, 2019 | 1126 | 1131 | 1106 | 1116 | 56,802 | -13.34(-1.18%) |
Aug 01, 2019 | 1137 | 1153 | 1129 | 1129 | 55,527 | -10.16(-0.89%) |
Jul 31, 2019 | 1157 | 1166 | 1134 | 1140 | 42,971 | -14.36(-1.24%) |
Jul 30, 2019 | 1139 | 1163 | 1137 | 1154 | 47,970 | +14.78(+1.30%) |
Jul 29, 2019 | 1142 | 1154 | 1136 | 1139 | 70,534 | -1.75(-0.15%) |
Jul 26, 2019 | 1142 | 1145 | 1132 | 1141 | 40,680 | -0.75(-0.07%) |
Jul 25, 2019 | 1132 | 1147 | 1126 | 1142 | 55,198 | +9.24(+0.82%) |
Jul 24, 2019 | 1116 | 1132 | 1101 | 1132 | 38,845 | +15.41(+1.38%) |
Jul 23, 2019 | 1129 | 1130 | 1110 | 1117 | 35,261 | -9.18(-0.82%) |
Jul 22, 2019 | 1136 | 1141 | 1126 | 1126 | 87,148 | -7.19(-0.63%) |
Jul 19, 2019 | 1141 | 1160 | 1129 | 1133 | 67,693 | -5.68(-0.50%) |
Jul 18, 2019 | 1139 | 1144 | 1136 | 1139 | 32,011 | -6.09(-0.53%) |
Jul 17, 2019 | 1146 | 1150 | 1134 | 1145 | 29,694 | -1.22(-0.11%) |
Jul 16, 2019 | 1153 | 1154 | 1143 | 1146 | 28,303 | -6.82(-0.59%) |
Jul 15, 2019 | 1151 | 1165 | 1146 | 1153 | 15,051 | -0.17(-0.01%) |
Jul 12, 2019 | 1142 | 1158 | 1137 | 1153 | 43,029 | +13.06(+1.15%) |
Jul 11, 2019 | 1145 | 1153 | 1138 | 1140 | 70,570 | -1.06(-0.09%) |
Jul 10, 2019 | 1143 | 1147 | 1136 | 1141 | 36,881 | +0.71(+0.06%) |
Jul 09, 2019 | 1133 | 1142 | 1127 | 1141 | 98,396 | +3.43(+0.30%) |
Jul 08, 2019 | 1139 | 1144 | 1134 | 1137 | 51,727 | -4.08(-0.36%) |
Jul 05, 2019 | 1125 | 1141 | 1115 | 1141 | 91,717 | +13.85(+1.23%) |
Jul 03, 2019 | 1125 | 1140 | 1124 | 1128 | 30,857 | +7.13(+0.64%) |
Jul 02, 2019 | 1108 | 1120 | 1108 | 1120 | 57,495 | +14.33(+1.30%) |