Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1451 | 1461 | 1439 | 1455 | 16,985 | +2.31(+0.16%) |
Nov 27, 2019 | 1469 | 1469 | 1439 | 1453 | 29,223 | -2.16(-0.15%) |
Nov 26, 2019 | 1454 | 1464 | 1446 | 1455 | 52,628 | -1.75(-0.12%) |
Nov 25, 2019 | 1456 | 1488 | 1442 | 1457 | 41,519 | +0.91(+0.06%) |
Nov 22, 2019 | 1455 | 1469 | 1441 | 1456 | 24,792 | +2.29(+0.16%) |
Nov 21, 2019 | 1462 | 1470 | 1441 | 1453 | 26,302 | -13.46(-0.92%) |
Nov 20, 2019 | 1465 | 1480 | 1461 | 1467 | 38,168 | +3.74(+0.26%) |
Nov 19, 2019 | 1439 | 1474 | 1439 | 1463 | 26,369 | +24.54(+1.71%) |
Nov 18, 2019 | 1395 | 1441 | 1395 | 1439 | 27,990 | +42.14(+3.02%) |
Nov 15, 2019 | 1426 | 1426 | 1368 | 1396 | 49,872 | -29.67(-2.08%) |
Nov 14, 2019 | 1420 | 1426 | 1411 | 1426 | 20,535 | +6.68(+0.47%) |
Nov 13, 2019 | 1409 | 1429 | 1409 | 1419 | 27,357 | +7.75(+0.55%) |
Nov 12, 2019 | 1399 | 1415 | 1382 | 1412 | 43,570 | +14.50(+1.04%) |
Nov 11, 2019 | 1342 | 1397 | 1342 | 1397 | 38,507 | +48.50(+3.60%) |
Nov 08, 2019 | 1296 | 1360 | 1296 | 1349 | 23,879 | +65.12(+5.07%) |
Nov 07, 2019 | 1273 | 1286 | 1262 | 1284 | 38,818 | +12.81(+1.01%) |
Nov 06, 2019 | 1261 | 1275 | 1259 | 1271 | 26,318 | +11.61(+0.92%) |
Nov 05, 2019 | 1259 | 1266 | 1247 | 1259 | 25,554 | +2.25(+0.18%) |
Nov 04, 2019 | 1269 | 1278 | 1254 | 1257 | 34,943 | -15.41(-1.21%) |
Nov 01, 2019 | 1259 | 1281 | 1259 | 1272 | 28,528 | +17.91(+1.43%) |
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%) |