Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1417 | 1421 | 1410 | 1410 | 25,015 | -5.16(-0.36%) |
Dec 30, 2019 | 1421 | 1422 | 1413 | 1415 | 12,915 | -3.41(-0.24%) |
Dec 27, 2019 | 1439 | 1442 | 1419 | 1419 | 15,727 | -18.47(-1.29%) |
Dec 26, 2019 | 1425 | 1447 | 1413 | 1437 | 12,618 | +14.60(+1.03%) |
Dec 24, 2019 | 1425 | 1430 | 1423 | 1423 | 6,755 | +0.06(+0.00%) |
Dec 23, 2019 | 1441 | 1441 | 1421 | 1423 | 30,800 | -19.97(-1.38%) |
Dec 20, 2019 | 1406 | 1448 | 1406 | 1443 | 93,095 | +41.13(+2.93%) |
Dec 19, 2019 | 1392 | 1408 | 1388 | 1401 | 40,394 | +9.51(+0.68%) |
Dec 18, 2019 | 1404 | 1404 | 1385 | 1392 | 36,538 | -10.27(-0.73%) |
Dec 17, 2019 | 1437 | 1438 | 1392 | 1402 | 38,460 | -34.37(-2.39%) |
Dec 16, 2019 | 1431 | 1437 | 1426 | 1437 | 42,570 | +1.70(+0.12%) |
Dec 13, 2019 | 1433 | 1436 | 1428 | 1435 | 15,832 | -0.36(-0.03%) |
Dec 12, 2019 | 1447 | 1447 | 1427 | 1435 | 20,373 | -13.39(-0.92%) |
Dec 11, 2019 | 1449 | 1451 | 1438 | 1449 | 13,201 | +2.78(+0.19%) |
Dec 10, 2019 | 1453 | 1454 | 1438 | 1446 | 20,149 | -5.91(-0.41%) |
Dec 09, 2019 | 1452 | 1458 | 1448 | 1452 | 14,510 | +1.49(+0.10%) |
Dec 06, 2019 | 1466 | 1471 | 1450 | 1450 | 21,215 | -10.39(-0.71%) |
Dec 05, 2019 | 1439 | 1461 | 1435 | 1461 | 18,308 | +27.28(+1.90%) |
Dec 04, 2019 | 1436 | 1446 | 1432 | 1433 | 35,065 | -6.95(-0.48%) |
Dec 03, 2019 | 1439 | 1451 | 1422 | 1440 | 32,485 | -6.56(-0.45%) |
Dec 02, 2019 | 1449 | 1451 | 1426 | 1447 | 29,327 | -7.43(-0.51%) |
Nov 29, 2019 | 1450 | 1460 | 1439 | 1454 | 16,993 | +2.32(+0.16%) |
Nov 27, 2019 | 1468 | 1468 | 1438 | 1452 | 29,237 | -2.16(-0.15%) |
Nov 26, 2019 | 1453 | 1463 | 1445 | 1454 | 52,652 | -1.75(-0.12%) |
Nov 25, 2019 | 1455 | 1487 | 1441 | 1456 | 41,539 | +0.91(+0.06%) |
Nov 22, 2019 | 1454 | 1468 | 1440 | 1455 | 24,804 | +2.28(+0.16%) |
Nov 21, 2019 | 1462 | 1469 | 1440 | 1453 | 26,314 | -13.45(-0.92%) |
Nov 20, 2019 | 1464 | 1479 | 1460 | 1466 | 38,186 | +3.74(+0.26%) |
Nov 19, 2019 | 1439 | 1473 | 1439 | 1462 | 26,382 | +24.53(+1.71%) |
Nov 18, 2019 | 1394 | 1441 | 1394 | 1438 | 28,003 | +42.12(+3.02%) |
Nov 15, 2019 | 1425 | 1425 | 1367 | 1396 | 49,896 | -29.65(-2.08%) |
Nov 14, 2019 | 1419 | 1425 | 1410 | 1425 | 20,545 | +6.67(+0.47%) |
Nov 13, 2019 | 1408 | 1428 | 1408 | 1419 | 27,370 | +7.75(+0.55%) |
Nov 12, 2019 | 1398 | 1414 | 1382 | 1411 | 43,591 | +14.49(+1.04%) |
Nov 11, 2019 | 1342 | 1396 | 1342 | 1396 | 38,525 | +48.48(+3.60%) |
Nov 08, 2019 | 1295 | 1359 | 1295 | 1348 | 23,890 | +65.09(+5.07%) |
Nov 07, 2019 | 1272 | 1286 | 1262 | 1283 | 38,836 | +12.80(+1.01%) |
Nov 06, 2019 | 1260 | 1275 | 1258 | 1270 | 26,330 | +11.61(+0.92%) |
Nov 05, 2019 | 1258 | 1266 | 1247 | 1258 | 25,566 | +2.25(+0.18%) |
Nov 04, 2019 | 1268 | 1277 | 1253 | 1256 | 34,960 | -15.40(-1.21%) |
Nov 01, 2019 | 1259 | 1280 | 1259 | 1272 | 28,542 | +17.89(+1.43%) |
Oct 31, 2019 | 1258 | 1268 | 1252 | 1254 | 24,452 | -6.07(-0.48%) |
Oct 30, 2019 | 1245 | 1260 | 1238 | 1260 | 17,231 | +14.24(+1.14%) |
Oct 29, 2019 | 1241 | 1255 | 1238 | 1246 | 19,500 | +2.83(+0.23%) |
Oct 28, 2019 | 1241 | 1260 | 1240 | 1243 | 15,759 | +4.29(+0.35%) |
Oct 25, 2019 | 1225 | 1249 | 1224 | 1238 | 17,231 | +15.55(+1.27%) |
Oct 24, 2019 | 1225 | 1227 | 1216 | 1223 | 14,748 | +0.59(+0.05%) |
Oct 23, 2019 | 1222 | 1228 | 1215 | 1222 | 17,907 | +0.86(+0.07%) |
Oct 22, 2019 | 1222 | 1228 | 1214 | 1221 | 18,598 | +2.89(+0.24%) |
Oct 21, 2019 | 1231 | 1238 | 1215 | 1219 | 18,095 | -8.28(-0.67%) |
Oct 18, 2019 | 1232 | 1233 | 1222 | 1227 | 15,856 | -6.67(-0.54%) |
Oct 17, 2019 | 1226 | 1235 | 1226 | 1234 | 16,809 | +12.33(+1.01%) |
Oct 16, 2019 | 1212 | 1223 | 1195 | 1221 | 24,369 | +7.96(+0.66%) |
Oct 15, 2019 | 1210 | 1216 | 1204 | 1213 | 17,880 | +1.47(+0.12%) |
Oct 14, 2019 | 1216 | 1216 | 1206 | 1212 | 21,268 | -4.09(-0.34%) |
Oct 11, 2019 | 1219 | 1225 | 1212 | 1216 | 40,381 | +1.16(+0.10%) |
Oct 10, 2019 | 1211 | 1221 | 1207 | 1215 | 14,650 | +3.70(+0.31%) |
Oct 09, 2019 | 1197 | 1213 | 1192 | 1211 | 25,733 | +21.73(+1.83%) |
Oct 08, 2019 | 1189 | 1196 | 1180 | 1189 | 19,369 | -4.80(-0.40%) |
Oct 07, 2019 | 1203 | 1204 | 1194 | 1194 | 20,034 | -11.53(-0.96%) |
Oct 04, 2019 | 1199 | 1207 | 1199 | 1206 | 20,402 | +9.47(+0.79%) |
Oct 03, 2019 | 1194 | 1207 | 1190 | 1196 | 45,827 | +5.09(+0.43%) |
Oct 02, 2019 | 1202 | 1211 | 1191 | 1191 | 50,275 | -14.17(-1.18%) |