Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1945 | 1978 | 1937 | 1958 | 231,799 | +18.31(+0.94%) |
Sep 27, 2019 | 1965 | 1974 | 1932 | 1939 | 309,690 | -34.11(-1.73%) |
Sep 26, 2019 | 1989 | 1989 | 1959 | 1973 | 312,277 | -15.04(-0.76%) |
Sep 25, 2019 | 1987 | 1996 | 1957 | 1988 | 335,446 | +2.88(+0.15%) |
Sep 24, 2019 | 2008 | 2016 | 1981 | 1986 | 293,567 | -18.72(-0.93%) |
Sep 23, 2019 | 2011 | 2025 | 2002 | 2004 | 321,317 | -22.10(-1.09%) |
Sep 20, 2019 | 2041 | 2052 | 2024 | 2026 | 526,744 | -26.94(-1.31%) |
Sep 19, 2019 | 2048 | 2057 | 2042 | 2053 | 260,306 | +0.20(+0.01%) |
Sep 18, 2019 | 2067 | 2074 | 2032 | 2053 | 187,811 | -19.02(-0.92%) |
Sep 17, 2019 | 2062 | 2076 | 2053 | 2072 | 267,743 | +4.48(+0.22%) |
Sep 16, 2019 | 2052 | 2076 | 2030 | 2068 | 394,932 | +9.03(+0.44%) |
Sep 13, 2019 | 2042 | 2066 | 2034 | 2059 | 393,704 | +22.43(+1.10%) |
Sep 12, 2019 | 2051 | 2062 | 2032 | 2036 | 443,129 | -8.73(-0.43%) |
Sep 11, 2019 | 2008 | 2049 | 1996 | 2045 | 400,213 | +31.32(+1.56%) |
Sep 10, 2019 | 1978 | 2014 | 1959 | 2014 | 457,332 | +26.45(+1.33%) |
Sep 09, 2019 | 1976 | 1989 | 1968 | 1987 | 370,617 | +24.55(+1.25%) |
Sep 06, 2019 | 2001 | 2001 | 1958 | 1963 | 414,056 | -26.74(-1.34%) |
Sep 05, 2019 | 1969 | 2006 | 1962 | 1989 | 441,462 | +35.56(+1.82%) |
Sep 04, 2019 | 1956 | 1959 | 1931 | 1954 | 280,750 | +16.97(+0.88%) |
Sep 03, 2019 | 1952 | 1963 | 1926 | 1937 | 342,372 | -24.57(-1.25%) |
Aug 30, 2019 | 1967 | 1968 | 1948 | 1961 | 271,693 | +9.25(+0.47%) |
Aug 29, 2019 | 1961 | 1972 | 1943 | 1952 | 313,644 | +15.10(+0.78%) |
Aug 28, 2019 | 1907 | 1943 | 1899 | 1937 | 228,842 | +21.95(+1.15%) |
Aug 27, 2019 | 1917 | 1927 | 1907 | 1915 | 276,950 | +3.17(+0.17%) |
Aug 26, 2019 | 1913 | 1914 | 1897 | 1912 | 219,814 | +18.10(+0.96%) |
Aug 23, 2019 | 1938 | 1947 | 1888 | 1894 | 304,176 | -53.67(-2.76%) |
Aug 22, 2019 | 1957 | 1962 | 1923 | 1947 | 205,162 | -3.27(-0.17%) |
Aug 21, 2019 | 1941 | 1953 | 1935 | 1951 | 203,539 | +21.30(+1.10%) |
Aug 20, 2019 | 1938 | 1947 | 1924 | 1929 | 230,959 | -9.31(-0.48%) |
Aug 19, 2019 | 1940 | 1955 | 1926 | 1939 | 284,121 | +21.49(+1.12%) |
Aug 16, 2019 | 1924 | 1932 | 1900 | 1917 | 261,567 | +17.47(+0.92%) |
Aug 15, 2019 | 1895 | 1915 | 1869 | 1900 | 294,899 | +13.45(+0.71%) |
Aug 14, 2019 | 1904 | 1921 | 1885 | 1886 | 441,542 | -51.87(-2.68%) |
Aug 13, 2019 | 1903 | 1959 | 1903 | 1938 | 387,165 | +26.23(+1.37%) |
Aug 12, 2019 | 1896 | 1922 | 1886 | 1912 | 281,859 | -0.80(-0.04%) |
Aug 09, 2019 | 1922 | 1923 | 1892 | 1913 | 403,028 | -23.26(-1.20%) |
Aug 08, 2019 | 1895 | 1954 | 1890 | 1936 | 798,993 | +119.15(+6.56%) |
Aug 07, 2019 | 1754 | 1822 | 1751 | 1817 | 543,329 | +34.95(+1.96%) |
Aug 06, 2019 | 1795 | 1811 | 1763 | 1782 | 394,961 | -2.07(-0.12%) |
Aug 05, 2019 | 1815 | 1815 | 1769 | 1784 | 432,488 | -57.34(-3.11%) |
Aug 02, 2019 | 1869 | 1870 | 1835 | 1841 | 305,178 | -33.69(-1.80%) |
Aug 01, 2019 | 1881 | 1913 | 1863 | 1875 | 239,074 | -6.73(-0.36%) |
Jul 31, 2019 | 1901 | 1911 | 1862 | 1882 | 270,671 | -29.91(-1.56%) |
Jul 30, 2019 | 1905 | 1920 | 1899 | 1912 | 209,467 | -2.95(-0.15%) |
Jul 29, 2019 | 1954 | 1958 | 1903 | 1915 | 305,634 | -47.18(-2.40%) |
Jul 26, 2019 | 1935 | 1965 | 1935 | 1962 | 382,676 | +40.62(+2.11%) |
Jul 25, 2019 | 1907 | 1924 | 1900 | 1921 | 248,738 | +6.86(+0.36%) |
Jul 24, 2019 | 1891 | 1916 | 1891 | 1914 | 212,610 | +18.95(+1.00%) |
Jul 23, 2019 | 1894 | 1906 | 1883 | 1895 | 220,042 | +6.53(+0.35%) |
Jul 22, 2019 | 1879 | 1902 | 1878 | 1889 | 280,301 | +11.58(+0.62%) |
Jul 19, 2019 | 1891 | 1897 | 1877 | 1877 | 198,506 | -3.81(-0.20%) |
Jul 18, 2019 | 1857 | 1891 | 1857 | 1881 | 231,162 | +21.12(+1.14%) |
Jul 17, 2019 | 1883 | 1892 | 1860 | 1860 | 285,611 | -24.10(-1.28%) |
Jul 16, 2019 | 1875 | 1892 | 1871 | 1884 | 259,777 | +6.97(+0.37%) |
Jul 15, 2019 | 1877 | 1880 | 1868 | 1877 | 284,957 | -0.56(-0.03%) |
Jul 12, 2019 | 1873 | 1880 | 1865 | 1878 | 268,986 | +8.28(+0.44%) |
Jul 11, 2019 | 1871 | 1874 | 1864 | 1869 | 271,077 | +4.77(+0.26%) |
Jul 10, 2019 | 1886 | 1888 | 1854 | 1865 | 320,156 | -8.46(-0.45%) |
Jul 09, 2019 | 1868 | 1885 | 1861 | 1873 | 361,694 | +2.11(+0.11%) |
Jul 08, 2019 | 1914 | 1917 | 1870 | 1871 | 343,998 | -48.87(-2.55%) |
Jul 05, 2019 | 1900 | 1924 | 1897 | 1920 | 170,635 | +5.09(+0.27%) |
Jul 03, 2019 | 1901 | 1920 | 1900 | 1915 | 173,242 | +11.63(+0.61%) |
Jul 02, 2019 | 1897 | 1905 | 1885 | 1903 | 222,517 | +7.03(+0.37%) |