Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 2788 | 2794 | 2600 | 2658 | 4,342 | -94.00(-3.42%) |
Oct 30, 2019 | 2784 | 2794 | 2708 | 2752 | 2,955 | +138.00(+5.28%) |
Oct 29, 2019 | 2664 | 2752 | 2606 | 2614 | 6,588 | +94.00(+3.73%) |
Oct 28, 2019 | 2488 | 2550 | 2430 | 2520 | 4,703 | +172.00(+7.33%) |
Oct 25, 2019 | 2340 | 2368 | 2320 | 2348 | 1,825 | -14.00(-0.59%) |
Oct 24, 2019 | 2328 | 2366 | 2266 | 2362 | 3,018 | +66.00(+2.87%) |
Oct 23, 2019 | 2340 | 2340 | 2274 | 2296 | 2,543 | -62.00(-2.63%) |
Oct 22, 2019 | 2378 | 2400 | 2348 | 2358 | 1,977 | -18.00(-0.76%) |
Oct 21, 2019 | 2360 | 2378 | 2314 | 2376 | 2,865 | -146.10(-5.79%) |
Oct 18, 2019 | 2450 | 2524 | 2429 | 2522 | 1,504 | +42.10(+1.70%) |
Oct 17, 2019 | 2462 | 2514 | 2422 | 2480 | 2,414 | +66.00(+2.73%) |
Oct 16, 2019 | 2548 | 2550 | 2402 | 2414 | 2,275 | -94.00(-3.75%) |
Oct 15, 2019 | 2460 | 2509 | 2438 | 2508 | 2,259 | +50.00(+2.03%) |
Oct 14, 2019 | 2488 | 2488 | 2392 | 2458 | 2,050 | +62.00(+2.59%) |
Oct 11, 2019 | 2320 | 2414 | 2280 | 2396 | 2,405 | +80.00(+3.45%) |
Oct 10, 2019 | 2378 | 2414 | 2314 | 2316 | 3,343 | -68.00(-2.85%) |
Oct 09, 2019 | 2456 | 2500 | 2364 | 2384 | 2,693 | -102.00(-4.10%) |
Oct 08, 2019 | 2464 | 2496 | 2438 | 2486 | 1,553 | -30.02(-1.19%) |
Oct 07, 2019 | 2532 | 2594 | 2491 | 2516 | 1,909 | -97.98(-3.75%) |
Oct 04, 2019 | 2496 | 2715 | 2480 | 2614 | 3,047 | +28.00(+1.08%) |
Oct 03, 2019 | 2394 | 2612 | 2330 | 2586 | 3,965 | +160.00(+6.60%) |
Oct 02, 2019 | 2484 | 2502 | 2392 | 2426 | 2,094 | -73.10(-2.93%) |
Oct 01, 2019 | 2500 | 2528 | 2440 | 2499 | 2,464 | -74.90(-2.91%) |
Sep 30, 2019 | 2602 | 2648 | 2564 | 2574 | 1,377 | -158.00(-5.78%) |
Sep 27, 2019 | 2698 | 2790 | 2696 | 2732 | 786 | -112.00(-3.94%) |
Sep 26, 2019 | 2960 | 2968 | 2763 | 2844 | 1,242 | -166.00(-5.51%) |
Sep 25, 2019 | 2922 | 3040 | 2905 | 3010 | 527 | -12.00(-0.40%) |
Sep 24, 2019 | 3150 | 3150 | 3010 | 3022 | 780 | -88.00(-2.83%) |
Sep 23, 2019 | 3048 | 3134 | 3016 | 3110 | 1,107 | -6.00(-0.19%) |
Sep 20, 2019 | 3198 | 3198 | 3047 | 3116 | 1,374 | -48.00(-1.52%) |
Sep 19, 2019 | 3282 | 3284 | 3122 | 3164 | 943 | -202.00(-6.00%) |
Sep 18, 2019 | 3428 | 3434 | 3294 | 3366 | 875 | -84.00(-2.43%) |
Sep 17, 2019 | 3466 | 3546 | 3438 | 3450 | 755 | -84.00(-2.38%) |
Sep 16, 2019 | 3466 | 3560 | 3428 | 3534 | 1,649 | +164.76(+4.89%) |
Sep 13, 2019 | 3256 | 3404 | 3192 | 3369 | 1,508 | +141.24(+4.38%) |
Sep 12, 2019 | 3160 | 3256 | 3124 | 3228 | 855 | +42.00(+1.32%) |
Sep 11, 2019 | 3192 | 3291 | 3174 | 3186 | 1,442 | -92.00(-2.81%) |
Sep 10, 2019 | 3336 | 3354 | 3252 | 3278 | 1,577 | -32.00(-0.97%) |
Sep 09, 2019 | 3184 | 3314 | 3184 | 3310 | 1,521 | +232.00(+7.54%) |
Sep 06, 2019 | 2940 | 3114 | 2936 | 3078 | 1,279 | +116.00(+3.92%) |
Sep 05, 2019 | 2938 | 3008 | 2852 | 2962 | 1,675 | +22.00(+0.75%) |
Sep 04, 2019 | 2822 | 2968 | 2778 | 2940 | 1,683 | +212.00(+7.77%) |
Sep 03, 2019 | 2720 | 2755 | 2696 | 2728 | 1,443 | +156.00(+6.07%) |
Aug 30, 2019 | 2570 | 2624 | 2552 | 2572 | 539 | -36.00(-1.38%) |
Aug 29, 2019 | 2572 | 2650 | 2534 | 2608 | 1,638 | +110.00(+4.40%) |
Aug 28, 2019 | 2534 | 2578 | 2476 | 2498 | 1,090 | +74.00(+3.05%) |
Aug 27, 2019 | 2396 | 2450 | 2396 | 2424 | 908 | -68.00(-2.73%) |
Aug 26, 2019 | 2468 | 2512 | 2440 | 2492 | 1,697 | +140.00(+5.95%) |
Aug 23, 2019 | 2314 | 2374 | 2305 | 2352 | 1,519 | -10.00(-0.42%) |
Aug 22, 2019 | 2406 | 2440 | 2346 | 2362 | 2,252 | -44.00(-1.83%) |
Aug 21, 2019 | 2451 | 2454 | 2376 | 2406 | 1,301 | -82.00(-3.30%) |
Aug 20, 2019 | 2480 | 2500 | 2436 | 2488 | 499 | +30.00(+1.22%) |
Aug 19, 2019 | 2374 | 2491 | 2370 | 2458 | 1,607 | -20.00(-0.81%) |
Aug 16, 2019 | 2476 | 2490 | 2414 | 2478 | 1,019 | -46.00(-1.82%) |
Aug 15, 2019 | 2410 | 2620 | 2400 | 2524 | 1,953 | +123.24(+5.13%) |
Aug 14, 2019 | 2386 | 2410 | 2338 | 2401 | 871 | +2.68(+0.11%) |
Aug 13, 2019 | 2388 | 2444 | 2336 | 2398 | 865 | +74.08(+3.19%) |
Aug 12, 2019 | 2400 | 2400 | 2292 | 2324 | 956 | -24.02(-1.02%) |
Aug 09, 2019 | 2340 | 2404 | 2332 | 2348 | 1,179 | -11.98(-0.51%) |
Aug 08, 2019 | 2342 | 2425 | 2308 | 2360 | 1,546 | +80.00(+3.51%) |
Aug 07, 2019 | 2348 | 2378 | 2260 | 2280 | 1,300 | -40.00(-1.72%) |
Aug 06, 2019 | 2312 | 2384 | 2300 | 2320 | 1,185 | +48.00(+2.11%) |
Aug 05, 2019 | 2194 | 2334 | 2186 | 2272 | 2,892 | -130.60(-5.44%) |
Aug 02, 2019 | 2380 | 2406 | 2263 | 2403 | 3,841 | -67.40(-2.73%) |