Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1160 | 1177 | 1150 | 1171 | 43,682 | +6.17(+0.53%) |
Oct 30, 2019 | 1121 | 1175 | 1119 | 1165 | 60,031 | +46.14(+4.12%) |
Oct 29, 2019 | 1107 | 1119 | 1105 | 1119 | 40,848 | +8.70(+0.78%) |
Oct 28, 2019 | 1112 | 1117 | 1100 | 1110 | 21,388 | -0.78(-0.07%) |
Oct 25, 2019 | 1116 | 1124 | 1109 | 1111 | 23,500 | -4.56(-0.41%) |
Oct 24, 2019 | 1136 | 1147 | 1113 | 1115 | 21,210 | -20.20(-1.78%) |
Oct 23, 2019 | 1137 | 1150 | 1121 | 1136 | 43,889 | -0.74(-0.07%) |
Oct 22, 2019 | 1153 | 1154 | 1131 | 1136 | 28,461 | -16.78(-1.46%) |
Oct 21, 2019 | 1133 | 1157 | 1132 | 1153 | 30,948 | +22.06(+1.95%) |
Oct 18, 2019 | 1124 | 1136 | 1115 | 1131 | 39,600 | +3.13(+0.28%) |
Oct 17, 2019 | 1138 | 1141 | 1112 | 1128 | 37,591 | -9.58(-0.84%) |
Oct 16, 2019 | 1142 | 1142 | 1120 | 1137 | 55,097 | -7.89(-0.69%) |
Oct 15, 2019 | 1147 | 1150 | 1141 | 1145 | 25,789 | +2.13(+0.19%) |
Oct 14, 2019 | 1148 | 1149 | 1136 | 1143 | 18,560 | -1.78(-0.16%) |
Oct 11, 2019 | 1150 | 1156 | 1142 | 1145 | 18,600 | +0.13(+0.01%) |
Oct 10, 2019 | 1142 | 1153 | 1140 | 1145 | 25,450 | -1.82(-0.16%) |
Oct 09, 2019 | 1150 | 1155 | 1143 | 1147 | 23,586 | +1.39(+0.12%) |
Oct 08, 2019 | 1162 | 1164 | 1145 | 1145 | 33,836 | -24.37(-2.08%) |
Oct 07, 2019 | 1178 | 1180 | 1168 | 1170 | 36,434 | -10.12(-0.86%) |
Oct 04, 2019 | 1168 | 1185 | 1164 | 1180 | 38,200 | +16.12(+1.39%) |
Oct 03, 2019 | 1149 | 1166 | 1139 | 1164 | 46,001 | +11.47(+1.00%) |
Oct 02, 2019 | 1170 | 1173 | 1147 | 1152 | 32,846 | -20.03(-1.71%) |
Oct 01, 2019 | 1183 | 1216 | 1167 | 1172 | 42,736 | -9.69(-0.82%) |
Sep 30, 2019 | 1186 | 1187 | 1173 | 1182 | 37,841 | -3.44(-0.29%) |
Sep 27, 2019 | 1192 | 1194 | 1183 | 1185 | 25,600 | -5.18(-0.44%) |
Sep 26, 2019 | 1199 | 1204 | 1190 | 1191 | 35,158 | -3.22(-0.27%) |
Sep 25, 2019 | 1180 | 1197 | 1178 | 1194 | 30,508 | +11.44(+0.97%) |
Sep 24, 2019 | 1191 | 1198 | 1180 | 1182 | 44,086 | -5.57(-0.47%) |
Sep 23, 2019 | 1175 | 1192 | 1174 | 1188 | 27,870 | +2.59(+0.22%) |
Sep 20, 2019 | 1188 | 1195 | 1181 | 1185 | 59,700 | -1.95(-0.16%) |
Sep 19, 2019 | 1195 | 1200 | 1183 | 1187 | 29,126 | -9.00(-0.75%) |
Sep 18, 2019 | 1182 | 1198 | 1179 | 1196 | 36,138 | +18.32(+1.56%) |
Sep 17, 2019 | 1168 | 1184 | 1168 | 1178 | 28,492 | +2.33(+0.20%) |
Sep 16, 2019 | 1159 | 1176 | 1156 | 1176 | 27,656 | +10.74(+0.92%) |
Sep 13, 2019 | 1166 | 1174 | 1157 | 1165 | 30,000 | +1.90(+0.16%) |
Sep 12, 2019 | 1156 | 1169 | 1153 | 1163 | 21,220 | +0.63(+0.05%) |
Sep 11, 2019 | 1167 | 1168 | 1157 | 1162 | 23,829 | -4.93(-0.42%) |
Sep 10, 2019 | 1170 | 1170 | 1144 | 1167 | 34,996 | -1.37(-0.12%) |
Sep 09, 2019 | 1168 | 1172 | 1155 | 1169 | 26,174 | +8.43(+0.73%) |
Sep 06, 2019 | 1152 | 1169 | 1152 | 1160 | 25,900 | +7.29(+0.63%) |
Sep 05, 2019 | 1159 | 1163 | 1144 | 1153 | 21,498 | +0.41(+0.04%) |
Sep 04, 2019 | 1155 | 1157 | 1143 | 1152 | 24,806 | +2.75(+0.24%) |
Sep 03, 2019 | 1140 | 1151 | 1138 | 1150 | 38,343 | +6.65(+0.58%) |
Aug 30, 2019 | 1144 | 1148 | 1137 | 1143 | 25,900 | +1.57(+0.14%) |
Aug 29, 2019 | 1137 | 1149 | 1135 | 1142 | 24,655 | +9.82(+0.87%) |
Aug 28, 2019 | 1129 | 1136 | 1121 | 1132 | 25,673 | +5.35(+0.47%) |
Aug 27, 2019 | 1138 | 1147 | 1123 | 1126 | 27,044 | -10.07(-0.89%) |
Aug 26, 2019 | 1128 | 1139 | 1124 | 1136 | 21,796 | +12.41(+1.10%) |
Aug 23, 2019 | 1147 | 1159 | 1118 | 1124 | 26,000 | -22.94(-2.00%) |
Aug 22, 2019 | 1140 | 1149 | 1130 | 1147 | 21,885 | +9.61(+0.84%) |
Aug 21, 2019 | 1142 | 1146 | 1134 | 1137 | 22,496 | -1.15(-0.10%) |
Aug 20, 2019 | 1148 | 1150 | 1105 | 1138 | 28,473 | -8.82(-0.77%) |
Aug 19, 2019 | 1157 | 1158 | 1147 | 1147 | 36,457 | -4.72(-0.41%) |
Aug 16, 2019 | 1135 | 1154 | 1133 | 1152 | 34,000 | +22.80(+2.02%) |
Aug 15, 2019 | 1116 | 1136 | 1111 | 1129 | 31,479 | +13.93(+1.25%) |
Aug 14, 2019 | 1139 | 1144 | 1114 | 1115 | 36,726 | -32.77(-2.85%) |
Aug 13, 2019 | 1137 | 1158 | 1133 | 1148 | 25,922 | +8.60(+0.75%) |
Aug 12, 2019 | 1141 | 1155 | 1125 | 1139 | 24,780 | -5.17(-0.45%) |
Aug 09, 2019 | 1137 | 1151 | 1133 | 1145 | 33,700 | +3.35(+0.29%) |
Aug 08, 2019 | 1119 | 1144 | 1113 | 1141 | 36,528 | +25.47(+2.28%) |
Aug 07, 2019 | 1096 | 1118 | 1079 | 1116 | 34,734 | +11.91(+1.08%) |
Aug 06, 2019 | 1090 | 1106 | 1084 | 1104 | 49,186 | +12.65(+1.16%) |
Aug 05, 2019 | 1107 | 1110 | 1085 | 1091 | 41,706 | -27.99(-2.50%) |
Aug 02, 2019 | 1116 | 1122 | 1105 | 1119 | 23,200 | -0.72(-0.06%) |