Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1900 | 1905 | 1894 | 1899 | 153,892 | -2.41(-0.13%) |
Nov 27, 2019 | 1888 | 1911 | 1878 | 1902 | 263,673 | +18.94(+1.01%) |
Nov 26, 2019 | 1895 | 1895 | 1877 | 1883 | 330,477 | -10.06(-0.53%) |
Nov 25, 2019 | 1880 | 1898 | 1870 | 1893 | 299,420 | +19.96(+1.07%) |
Nov 22, 2019 | 1877 | 1880 | 1866 | 1873 | 240,413 | +4.21(+0.23%) |
Nov 21, 2019 | 1847 | 1871 | 1840 | 1869 | 343,555 | +21.44(+1.16%) |
Nov 20, 2019 | 1841 | 1852 | 1832 | 1847 | 355,566 | +6.50(+0.35%) |
Nov 19, 2019 | 1840 | 1850 | 1829 | 1841 | 274,711 | +7.25(+0.40%) |
Nov 18, 2019 | 1842 | 1848 | 1822 | 1833 | 362,899 | -10.76(-0.58%) |
Nov 15, 2019 | 1869 | 1869 | 1838 | 1844 | 367,437 | -16.69(-0.90%) |
Nov 14, 2019 | 1851 | 1870 | 1846 | 1861 | 277,625 | +6.45(+0.35%) |
Nov 13, 2019 | 1851 | 1867 | 1848 | 1854 | 446,543 | -16.71(-0.89%) |
Nov 12, 2019 | 1896 | 1896 | 1855 | 1871 | 497,895 | -20.15(-1.07%) |
Nov 11, 2019 | 1864 | 1893 | 1848 | 1891 | 472,401 | +16.81(+0.90%) |
Nov 08, 2019 | 1936 | 1949 | 1836 | 1874 | 1,036,646 | +29.18(+1.58%) |
Nov 07, 2019 | 1937 | 1940 | 1840 | 1845 | 1,831,208 | -161.74(-8.06%) |
Nov 06, 2019 | 2013 | 2017 | 1996 | 2007 | 378,981 | -13.31(-0.66%) |
Nov 05, 2019 | 2004 | 2025 | 1996 | 2020 | 256,241 | +17.70(+0.88%) |
Nov 04, 2019 | 2037 | 2041 | 1998 | 2003 | 326,772 | -24.27(-1.20%) |
Nov 01, 2019 | 2018 | 2036 | 2003 | 2027 | 333,952 | -16.71(-0.82%) |
Oct 31, 2019 | 2041 | 2054 | 2026 | 2044 | 192,872 | -0.78(-0.04%) |
Oct 30, 2019 | 2030 | 2046 | 2025 | 2044 | 150,729 | +6.73(+0.33%) |
Oct 29, 2019 | 2049 | 2052 | 2033 | 2038 | 178,129 | -14.21(-0.69%) |
Oct 28, 2019 | 2048 | 2074 | 2042 | 2052 | 196,206 | +1.12(+0.05%) |
Oct 25, 2019 | 2015 | 2054 | 2015 | 2051 | 242,920 | +12.15(+0.60%) |
Oct 24, 2019 | 2030 | 2041 | 2011 | 2039 | 174,048 | +11.49(+0.57%) |
Oct 23, 2019 | 2014 | 2029 | 2011 | 2027 | 177,569 | +9.15(+0.45%) |
Oct 22, 2019 | 2024 | 2028 | 2005 | 2018 | 188,960 | +0.81(+0.04%) |
Oct 21, 2019 | 2018 | 2030 | 2012 | 2017 | 213,154 | +8.69(+0.43%) |
Oct 18, 2019 | 2026 | 2029 | 2002 | 2008 | 353,001 | -14.96(-0.74%) |
Oct 17, 2019 | 2028 | 2040 | 2016 | 2023 | 201,478 | +0.90(+0.04%) |
Oct 16, 2019 | 2012 | 2032 | 2012 | 2022 | 301,068 | +11.21(+0.56%) |
Oct 15, 2019 | 1987 | 2018 | 1987 | 2011 | 276,704 | +27.57(+1.39%) |
Oct 14, 2019 | 1960 | 1989 | 1960 | 1984 | 207,398 | +11.54(+0.59%) |
Oct 11, 2019 | 1979 | 1999 | 1968 | 1972 | 282,320 | +14.23(+0.73%) |
Oct 10, 2019 | 1938 | 1965 | 1929 | 1958 | 234,559 | +19.53(+1.01%) |
Oct 09, 2019 | 1949 | 1949 | 1921 | 1938 | 232,139 | +5.13(+0.27%) |
Oct 08, 2019 | 1932 | 1951 | 1919 | 1933 | 199,449 | -13.34(-0.69%) |
Oct 07, 2019 | 1966 | 1975 | 1944 | 1947 | 274,549 | -31.56(-1.60%) |
Oct 04, 2019 | 1966 | 1980 | 1960 | 1978 | 164,519 | +21.70(+1.11%) |
Oct 03, 2019 | 1932 | 1959 | 1913 | 1956 | 224,797 | +19.96(+1.03%) |
Oct 02, 2019 | 1964 | 1964 | 1925 | 1936 | 296,560 | -36.50(-1.85%) |
Oct 01, 2019 | 1972 | 1983 | 1960 | 1973 | 235,415 | +15.38(+0.79%) |
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%) |