Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1195 | 1206 | 1189 | 1197 | 17,126 | +4.77(+0.40%) |
Sep 27, 2019 | 1194 | 1196 | 1181 | 1193 | 43,382 | +0.17(+0.01%) |
Sep 26, 2019 | 1194 | 1199 | 1185 | 1192 | 27,224 | -5.00(-0.42%) |
Sep 25, 2019 | 1196 | 1203 | 1188 | 1197 | 38,870 | +1.52(+0.13%) |
Sep 24, 2019 | 1203 | 1205 | 1192 | 1196 | 34,738 | +0.10(+0.01%) |
Sep 23, 2019 | 1183 | 1203 | 1178 | 1196 | 38,109 | +9.95(+0.84%) |
Sep 20, 2019 | 1174 | 1188 | 1160 | 1186 | 81,316 | +11.45(+0.97%) |
Sep 19, 2019 | 1194 | 1196 | 1171 | 1174 | 35,342 | -16.85(-1.41%) |
Sep 18, 2019 | 1193 | 1202 | 1182 | 1191 | 29,833 | -5.73(-0.48%) |
Sep 17, 2019 | 1184 | 1208 | 1184 | 1197 | 34,687 | +14.78(+1.25%) |
Sep 16, 2019 | 1195 | 1196 | 1176 | 1182 | 38,900 | -15.04(-1.26%) |
Sep 13, 2019 | 1197 | 1204 | 1193 | 1197 | 21,900 | +1.94(+0.16%) |
Sep 12, 2019 | 1211 | 1213 | 1193 | 1195 | 31,328 | -13.81(-1.14%) |
Sep 11, 2019 | 1215 | 1217 | 1198 | 1209 | 32,988 | -1.64(-0.14%) |
Sep 10, 2019 | 1227 | 1227 | 1193 | 1211 | 52,047 | -22.35(-1.81%) |
Sep 09, 2019 | 1253 | 1259 | 1230 | 1233 | 50,097 | -15.68(-1.26%) |
Sep 06, 2019 | 1253 | 1258 | 1245 | 1249 | 44,221 | -0.07(-0.01%) |
Sep 05, 2019 | 1258 | 1261 | 1238 | 1249 | 62,667 | +0.78(+0.06%) |
Sep 04, 2019 | 1250 | 1254 | 1237 | 1248 | 58,640 | +8.17(+0.66%) |
Sep 03, 2019 | 1230 | 1249 | 1226 | 1240 | 64,439 | +1.58(+0.13%) |
Aug 30, 2019 | 1234 | 1249 | 1230 | 1238 | 23,263 | +8.55(+0.70%) |
Aug 29, 2019 | 1226 | 1232 | 1216 | 1230 | 28,094 | +15.40(+1.27%) |
Aug 28, 2019 | 1215 | 1221 | 1212 | 1214 | 41,591 | -4.98(-0.41%) |
Aug 27, 2019 | 1214 | 1232 | 1214 | 1219 | 44,842 | +12.44(+1.03%) |
Aug 26, 2019 | 1198 | 1208 | 1198 | 1207 | 38,339 | +14.86(+1.25%) |
Aug 23, 2019 | 1217 | 1230 | 1191 | 1192 | 39,400 | -25.40(-2.09%) |
Aug 22, 2019 | 1215 | 1223 | 1207 | 1217 | 43,395 | +4.99(+0.41%) |
Aug 21, 2019 | 1206 | 1216 | 1193 | 1212 | 52,591 | +9.03(+0.75%) |
Aug 20, 2019 | 1197 | 1213 | 1192 | 1203 | 51,008 | +3.05(+0.25%) |
Aug 19, 2019 | 1199 | 1209 | 1195 | 1200 | 75,749 | +7.73(+0.65%) |
Aug 16, 2019 | 1187 | 1205 | 1187 | 1193 | 67,185 | +9.14(+0.77%) |
Aug 15, 2019 | 1188 | 1198 | 1180 | 1184 | 46,964 | -4.46(-0.38%) |
Aug 14, 2019 | 1196 | 1204 | 1183 | 1188 | 66,996 | -13.63(-1.13%) |
Aug 13, 2019 | 1189 | 1202 | 1188 | 1202 | 64,311 | +10.44(+0.88%) |
Aug 12, 2019 | 1197 | 1199 | 1179 | 1191 | 30,824 | -9.11(-0.76%) |
Aug 09, 2019 | 1195 | 1211 | 1195 | 1200 | 53,223 | +4.10(+0.34%) |
Aug 08, 2019 | 1101 | 1208 | 1101 | 1196 | 138,342 | +52.08(+4.55%) |
Aug 07, 2019 | 1153 | 1159 | 1135 | 1144 | 61,524 | -13.23(-1.14%) |
Aug 06, 2019 | 1117 | 1160 | 1114 | 1157 | 62,439 | +44.14(+3.97%) |
Aug 05, 2019 | 1123 | 1126 | 1107 | 1113 | 61,808 | -22.03(-1.94%) |
Aug 02, 2019 | 1145 | 1151 | 1125 | 1135 | 55,848 | -13.57(-1.18%) |
Aug 01, 2019 | 1157 | 1173 | 1149 | 1149 | 54,594 | -10.33(-0.89%) |
Jul 31, 2019 | 1176 | 1186 | 1153 | 1159 | 42,249 | -14.61(-1.24%) |
Jul 30, 2019 | 1158 | 1183 | 1157 | 1174 | 47,164 | +15.03(+1.30%) |
Jul 29, 2019 | 1161 | 1174 | 1155 | 1159 | 69,349 | -1.77(-0.15%) |
Jul 26, 2019 | 1162 | 1164 | 1152 | 1160 | 39,996 | -0.77(-0.07%) |
Jul 25, 2019 | 1152 | 1166 | 1145 | 1161 | 54,271 | +9.40(+0.82%) |
Jul 24, 2019 | 1135 | 1152 | 1120 | 1152 | 38,193 | +15.67(+1.38%) |
Jul 23, 2019 | 1148 | 1150 | 1129 | 1136 | 34,668 | -9.34(-0.82%) |
Jul 22, 2019 | 1155 | 1161 | 1145 | 1145 | 85,684 | -7.30(-0.63%) |
Jul 19, 2019 | 1161 | 1180 | 1148 | 1153 | 66,556 | -5.79(-0.50%) |
Jul 18, 2019 | 1158 | 1163 | 1156 | 1159 | 31,473 | -6.19(-0.53%) |
Jul 17, 2019 | 1165 | 1170 | 1154 | 1165 | 29,195 | -1.24(-0.11%) |
Jul 16, 2019 | 1173 | 1174 | 1162 | 1166 | 27,827 | -6.94(-0.59%) |
Jul 15, 2019 | 1171 | 1185 | 1166 | 1173 | 14,798 | -0.17(-0.01%) |
Jul 12, 2019 | 1161 | 1178 | 1157 | 1173 | 42,306 | +13.29(+1.15%) |
Jul 11, 2019 | 1164 | 1173 | 1158 | 1160 | 69,385 | -1.08(-0.09%) |
Jul 10, 2019 | 1163 | 1167 | 1155 | 1161 | 36,261 | +0.71(+0.06%) |
Jul 09, 2019 | 1153 | 1161 | 1146 | 1160 | 96,743 | +3.49(+0.30%) |
Jul 08, 2019 | 1158 | 1163 | 1154 | 1157 | 50,858 | -4.14(-0.36%) |
Jul 05, 2019 | 1144 | 1161 | 1134 | 1161 | 90,176 | +14.09(+1.23%) |
Jul 03, 2019 | 1145 | 1159 | 1143 | 1147 | 30,338 | +7.25(+0.64%) |
Jul 02, 2019 | 1127 | 1140 | 1127 | 1140 | 56,529 | +14.57(+1.30%) |