Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1078 | 1110 | 1063 | 1108 | 135,064 | +45.50(+4.28%) |
Sep 27, 2019 | 1138 | 1156 | 1040 | 1062 | 262,280 | -74.50(-6.55%) |
Sep 26, 2019 | 1124 | 1138 | 1121 | 1137 | 169,664 | +15.80(+1.41%) |
Sep 25, 2019 | 1112 | 1126 | 1106 | 1121 | 95,691 | +5.30(+0.48%) |
Sep 24, 2019 | 1132 | 1138 | 1090 | 1116 | 189,930 | -14.50(-1.28%) |
Sep 23, 2019 | 1124 | 1130 | 1106 | 1130 | 110,126 | +16.10(+1.45%) |
Sep 20, 2019 | 1136 | 1143 | 1107 | 1114 | 119,460 | -17.20(-1.52%) |
Sep 19, 2019 | 1116 | 1138 | 1102 | 1131 | 99,020 | +22.30(+2.01%) |
Sep 18, 2019 | 1105 | 1114 | 1093 | 1109 | 101,749 | +1.80(+0.16%) |
Sep 17, 2019 | 1099 | 1108 | 1091 | 1107 | 72,289 | +5.90(+0.54%) |
Sep 16, 2019 | 1096 | 1112 | 1089 | 1101 | 59,814 | -3.50(-0.32%) |
Sep 13, 2019 | 1100 | 1110 | 1090 | 1105 | 62,460 | +15.90(+1.46%) |
Sep 12, 2019 | 1074 | 1100 | 1071 | 1089 | 86,495 | +25.60(+2.41%) |
Sep 11, 2019 | 1065 | 1073 | 1052 | 1063 | 91,205 | +3.70(+0.35%) |
Sep 10, 2019 | 1112 | 1118 | 1048 | 1059 | 154,029 | -60.60(-5.41%) |
Sep 09, 2019 | 1120 | 1137 | 1113 | 1120 | 89,131 | -12.00(-1.06%) |
Sep 06, 2019 | 1133 | 1142 | 1120 | 1132 | 77,030 | +4.30(+0.38%) |
Sep 05, 2019 | 1095 | 1128 | 1072 | 1128 | 125,539 | +39.30(+3.61%) |
Sep 04, 2019 | 1101 | 1106 | 1074 | 1088 | 97,684 | -1.60(-0.15%) |
Sep 03, 2019 | 1099 | 1123 | 1086 | 1090 | 154,617 | -44.00(-3.88%) |
Aug 30, 2019 | 1139 | 1159 | 1126 | 1134 | 171,080 | -0.90(-0.08%) |
Aug 29, 2019 | 1123 | 1138 | 1104 | 1135 | 151,347 | +24.30(+2.19%) |
Aug 28, 2019 | 1090 | 1125 | 1081 | 1111 | 159,556 | +26.40(+2.43%) |
Aug 27, 2019 | 1073 | 1089 | 1068 | 1084 | 104,462 | +19.90(+1.87%) |
Aug 26, 2019 | 1057 | 1069 | 1054 | 1064 | 84,687 | +14.90(+1.42%) |
Aug 23, 2019 | 1070 | 1077 | 1046 | 1049 | 77,830 | -17.20(-1.61%) |
Aug 22, 2019 | 1080 | 1081 | 1045 | 1067 | 107,117 | -13.80(-1.28%) |
Aug 21, 2019 | 1074 | 1083 | 1069 | 1080 | 74,050 | +10.40(+0.97%) |
Aug 20, 2019 | 1058 | 1075 | 1050 | 1070 | 100,662 | +17.50(+1.66%) |
Aug 19, 2019 | 1064 | 1072 | 1052 | 1052 | 75,292 | +6.50(+0.62%) |
Aug 16, 2019 | 1038 | 1052 | 1031 | 1046 | 93,930 | +16.00(+1.55%) |
Aug 15, 2019 | 1027 | 1050 | 1023 | 1030 | 91,763 | +13.30(+1.31%) |
Aug 14, 2019 | 1035 | 1044 | 1008 | 1017 | 120,487 | -39.90(-3.78%) |
Aug 13, 2019 | 1019 | 1074 | 1011 | 1057 | 121,518 | +32.40(+3.16%) |
Aug 12, 2019 | 1030 | 1038 | 1023 | 1024 | 40,525 | -14.20(-1.37%) |
Aug 09, 2019 | 1040 | 1048 | 1031 | 1038 | 66,630 | -3.80(-0.36%) |
Aug 08, 2019 | 1034 | 1051 | 1030 | 1042 | 130,651 | +21.20(+2.08%) |
Aug 07, 2019 | 998.10 | 1027 | 985.40 | 1021 | 86,715 | +16.30(+1.62%) |
Aug 06, 2019 | 998.20 | 1010 | 996.12 | 1005 | 111,374 | +14.40(+1.45%) |
Aug 05, 2019 | 990.00 | 1005 | 975.00 | 990.30 | 246,787 | -41.40(-4.01%) |
Aug 02, 2019 | 1024 | 1049 | 1010 | 1032 | 118,530 | -6.80(-0.65%) |
Aug 01, 2019 | 1047 | 1080 | 1033 | 1038 | 158,175 | -4.60(-0.44%) |
Jul 31, 2019 | 1050 | 1057 | 1030 | 1043 | 95,623 | -6.30(-0.60%) |
Jul 30, 2019 | 1040 | 1053 | 1034 | 1049 | 66,375 | -0.60(-0.06%) |
Jul 29, 2019 | 1045 | 1052 | 1038 | 1050 | 118,776 | +0.00(+0.00%) |
Jul 26, 2019 | 1070 | 1075 | 1047 | 1050 | 146,050 | -29.30(-2.71%) |
Jul 25, 2019 | 1062 | 1080 | 1047 | 1079 | 247,312 | +7.90(+0.74%) |
Jul 24, 2019 | 1059 | 1089 | 1057 | 1071 | 162,232 | -1.80(-0.17%) |
Jul 23, 2019 | 1050 | 1099 | 1045 | 1073 | 395,864 | +90.30(+9.19%) |
Jul 22, 2019 | 975.60 | 984.00 | 968.80 | 982.90 | 126,261 | +12.90(+1.33%) |
Jul 19, 2019 | 978.40 | 988.70 | 969.90 | 970.00 | 101,050 | +2.60(+0.27%) |
Jul 18, 2019 | 958.00 | 974.10 | 948.85 | 967.40 | 72,803 | +8.70(+0.91%) |
Jul 17, 2019 | 968.50 | 969.30 | 957.70 | 958.70 | 62,797 | -5.40(-0.56%) |
Jul 16, 2019 | 949.60 | 980.85 | 945.99 | 964.10 | 97,701 | +15.30(+1.61%) |
Jul 15, 2019 | 947.30 | 978.00 | 944.80 | 948.80 | 106,957 | +20.60(+2.22%) |
Jul 12, 2019 | 927.00 | 946.00 | 919.80 | 928.20 | 125,320 | +7.90(+0.86%) |
Jul 11, 2019 | 909.80 | 921.60 | 898.80 | 920.30 | 74,059 | +15.00(+1.66%) |
Jul 10, 2019 | 933.00 | 937.45 | 902.70 | 905.30 | 93,838 | -27.70(-2.97%) |
Jul 09, 2019 | 908.50 | 933.30 | 904.20 | 933.00 | 130,311 | +23.10(+2.54%) |
Jul 08, 2019 | 954.30 | 954.80 | 907.95 | 909.90 | 176,935 | -48.90(-5.10%) |
Jul 05, 2019 | 970.80 | 973.10 | 956.20 | 958.80 | 84,270 | -12.00(-1.24%) |
Jul 03, 2019 | 978.60 | 979.70 | 962.00 | 970.80 | 47,250 | -8.40(-0.86%) |
Jul 02, 2019 | 982.70 | 989.60 | 967.30 | 979.20 | 161,067 | -5.00(-0.51%) |