Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 1117 | 1134 | 1112 | 1125 | 70,332 | +9.48(+0.85%) |
Jun 28, 2019 | 1096 | 1120 | 1092 | 1115 | 95,949 | +26.19(+2.40%) |
Jun 27, 2019 | 1060 | 1092 | 1058 | 1089 | 97,914 | +31.44(+2.97%) |
Jun 26, 2019 | 1079 | 1079 | 1054 | 1058 | 52,732 | -18.17(-1.69%) |
Jun 25, 2019 | 1086 | 1093 | 1072 | 1076 | 92,595 | -10.19(-0.94%) |
Jun 24, 2019 | 1102 | 1103 | 1083 | 1086 | 47,888 | -14.03(-1.28%) |
Jun 21, 2019 | 1108 | 1111 | 1094 | 1100 | 96,369 | -10.95(-0.99%) |
Jun 20, 2019 | 1109 | 1118 | 1105 | 1111 | 61,467 | +3.61(+0.33%) |
Jun 19, 2019 | 1098 | 1111 | 1086 | 1108 | 85,527 | +9.77(+0.89%) |
Jun 18, 2019 | 1110 | 1121 | 1095 | 1098 | 50,884 | -7.20(-0.65%) |
Jun 17, 2019 | 1083 | 1111 | 1077 | 1105 | 63,015 | +18.14(+1.67%) |
Jun 14, 2019 | 1087 | 1093 | 1075 | 1087 | 101,618 | -2.70(-0.25%) |
Jun 13, 2019 | 1111 | 1111 | 1083 | 1090 | 66,951 | -18.22(-1.64%) |
Jun 12, 2019 | 1107 | 1113 | 1100 | 1108 | 36,076 | -1.03(-0.09%) |
Jun 11, 2019 | 1113 | 1117 | 1103 | 1109 | 59,037 | -2.90(-0.26%) |
Jun 10, 2019 | 1128 | 1128 | 1096 | 1112 | 54,820 | -15.09(-1.34%) |
Jun 07, 2019 | 1122 | 1136 | 1115 | 1127 | 29,393 | +4.70(+0.42%) |
Jun 06, 2019 | 1111 | 1124 | 1111 | 1122 | 38,165 | +11.17(+1.01%) |
Jun 05, 2019 | 1098 | 1115 | 1098 | 1111 | 56,855 | +15.28(+1.39%) |
Jun 04, 2019 | 1084 | 1099 | 1081 | 1096 | 45,453 | +21.33(+1.99%) |