Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1446 | 1475 | 1441 | 1463 | 14 | +12.75(+0.88%) |
Nov 27, 2019 | 1375 | 1450 | 1350 | 1450 | 13 | +25.00(+1.75%) |
Nov 26, 2019 | 1425 | 1425 | 1282 | 1425 | 14 | +75.25(+5.58%) |
Nov 25, 2019 | 1283 | 1375 | 1208 | 1350 | 36 | +24.75(+1.87%) |
Nov 22, 2019 | 1343 | 1374 | 1212 | 1325 | 67 | -49.50(-3.60%) |
Nov 21, 2019 | 1256 | 1375 | 1176 | 1374 | 64 | +112.00(+8.87%) |
Nov 20, 2019 | 1296 | 1385 | 1262 | 1262 | 78 | -31.25(-2.42%) |
Nov 19, 2019 | 1329 | 1381 | 1253 | 1294 | 18 | -37.75(-2.84%) |
Nov 18, 2019 | 1350 | 1385 | 1275 | 1332 | 20 | -37.00(-2.70%) |
Nov 15, 2019 | 1300 | 1378 | 1257 | 1368 | 30 | +106.00(+8.40%) |
Nov 14, 2019 | 1231 | 1300 | 1150 | 1262 | 15 | +37.50(+3.06%) |
Nov 13, 2019 | 1250 | 1308 | 1156 | 1225 | 65 | -4.50(-0.37%) |
Nov 12, 2019 | 1228 | 1325 | 1215 | 1230 | 31 | -58.00(-4.50%) |
Nov 11, 2019 | 1375 | 1400 | 1150 | 1288 | 110 | -12.50(-0.96%) |
Nov 08, 2019 | 1425 | 1471 | 1300 | 1300 | 54 | -104.25(-7.42%) |
Nov 07, 2019 | 1432 | 1487 | 1388 | 1404 | 76 | -45.75(-3.16%) |
Nov 06, 2019 | 1450 | 1475 | 1388 | 1450 | 43 | +0.00(+0.00%) |
Nov 05, 2019 | 1485 | 1485 | 1440 | 1450 | 38 | -37.50(-2.52%) |
Nov 04, 2019 | 1450 | 1493 | 1450 | 1488 | 32 | +37.25(+2.57%) |
Nov 01, 2019 | 1501 | 1546 | 1450 | 1450 | 45 | +0.25(+0.02%) |
Oct 31, 2019 | 1475 | 1575 | 1425 | 1450 | 83 | -25.00(-1.69%) |
Oct 30, 2019 | 1525 | 1525 | 1438 | 1475 | 78 | -49.75(-3.26%) |
Oct 29, 2019 | 1470 | 1525 | 1450 | 1525 | 114 | +37.50(+2.52%) |
Oct 28, 2019 | 1475 | 1525 | 1430 | 1487 | 84 | -20.50(-1.36%) |
Oct 25, 2019 | 1425 | 1550 | 1380 | 1508 | 459 | -192.25(-11.31%) |
Oct 24, 2019 | 1675 | 1775 | 1550 | 1700 | 71 | +108.50(+6.82%) |
Oct 23, 2019 | 1650 | 1665 | 1550 | 1592 | 101 | -158.50(-9.06%) |
Oct 22, 2019 | 1725 | 1800 | 1725 | 1750 | 35 | +22.00(+1.27%) |
Oct 21, 2019 | 2056 | 2125 | 1625 | 1728 | 149 | -277.00(-13.82%) |
Oct 18, 2019 | 2500 | 2592 | 1953 | 2005 | 126 | -495.00(-19.80%) |
Oct 17, 2019 | 2125 | 2675 | 1950 | 2500 | 149 | +467.50(+23.00%) |
Oct 16, 2019 | 2138 | 2250 | 2000 | 2032 | 27 | -93.00(-4.38%) |
Oct 15, 2019 | 2350 | 2350 | 2059 | 2126 | 68 | -74.50(-3.39%) |
Oct 14, 2019 | 1902 | 2275 | 1878 | 2200 | 143 | +325.00(+17.33%) |
Oct 11, 2019 | 1967 | 1992 | 1875 | 1875 | 28 | -25.00(-1.32%) |
Oct 10, 2019 | 2025 | 2175 | 1900 | 1900 | 51 | -75.00(-3.80%) |
Oct 09, 2019 | 1975 | 2175 | 1938 | 1975 | 18 | +12.50(+0.64%) |
Oct 08, 2019 | 2050 | 2175 | 1889 | 1962 | 27 | -62.50(-3.09%) |
Oct 07, 2019 | 2300 | 2372 | 1906 | 2025 | 81 | -275.00(-11.96%) |
Oct 04, 2019 | 2375 | 2400 | 2300 | 2300 | 3 | -75.00(-3.16%) |
Oct 03, 2019 | 2350 | 2475 | 2325 | 2375 | 4 | +47.50(+2.04%) |
Oct 02, 2019 | 2454 | 2675 | 2325 | 2328 | 27 | -122.50(-5.00%) |
Oct 01, 2019 | 2375 | 2500 | 2300 | 2450 | 9 | +100.00(+4.26%) |
Sep 30, 2019 | 2475 | 2509 | 2300 | 2350 | 12 | -67.50(-2.79%) |
Sep 27, 2019 | 2418 | 2500 | 2302 | 2418 | 8 | +42.50(+1.79%) |
Sep 26, 2019 | 2425 | 2498 | 2302 | 2375 | 22 | -65.00(-2.66%) |
Sep 25, 2019 | 2550 | 2550 | 2425 | 2440 | 27 | -85.00(-3.37%) |
Sep 24, 2019 | 2550 | 2550 | 2425 | 2525 | 8 | +100.00(+4.12%) |
Sep 23, 2019 | 2575 | 2625 | 2400 | 2425 | 21 | -150.00(-5.83%) |
Sep 20, 2019 | 2475 | 2575 | 2375 | 2575 | 39 | +50.00(+1.98%) |
Sep 19, 2019 | 2500 | 2700 | 2500 | 2525 | 26 | -25.00(-0.98%) |
Sep 18, 2019 | 2675 | 2750 | 2525 | 2550 | 11 | -125.00(-4.67%) |
Sep 17, 2019 | 2500 | 2825 | 2500 | 2675 | 32 | +125.00(+4.90%) |
Sep 16, 2019 | 2675 | 2894 | 2433 | 2550 | 26 | -125.00(-4.67%) |
Sep 13, 2019 | 2625 | 2750 | 2550 | 2675 | 17 | +100.00(+3.88%) |
Sep 12, 2019 | 2475 | 2800 | 2375 | 2575 | 72 | +137.50(+5.64%) |
Sep 11, 2019 | 2458 | 2458 | 2375 | 2438 | 15 | +62.50(+2.63%) |
Sep 10, 2019 | 2375 | 2500 | 2375 | 2375 | 22 | +0.00(+0.00%) |
Sep 09, 2019 | 2500 | 2500 | 2375 | 2375 | 18 | -100.25(-4.05%) |
Sep 06, 2019 | 2388 | 2600 | 2388 | 2475 | 17 | +50.25(+2.07%) |
Sep 05, 2019 | 2360 | 2550 | 2345 | 2425 | 13 | -25.00(-1.02%) |
Sep 04, 2019 | 2625 | 2688 | 2450 | 2450 | 2 | -200.00(-7.55%) |