Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1044 | 1046 | 1015 | 1023 | 11,710 | -33.94(-3.21%) |
Sep 27, 2019 | 1010 | 1078 | 1008 | 1057 | 16,315 | +41.48(+4.09%) |
Sep 26, 2019 | 1018 | 1038 | 1004 | 1015 | 11,522 | -1.89(-0.19%) |
Sep 25, 2019 | 1060 | 1088 | 1009 | 1017 | 16,900 | -37.70(-3.57%) |
Sep 24, 2019 | 1005 | 1068 | 993.25 | 1055 | 18,762 | +30.03(+2.93%) |
Sep 23, 2019 | 1036 | 1040 | 1016 | 1025 | 6,008 | -7.52(-0.73%) |
Sep 20, 2019 | 986.31 | 1042 | 986.31 | 1032 | 9,269 | +33.82(+3.39%) |
Sep 19, 2019 | 996.64 | 1002 | 972.22 | 998.52 | 10,712 | -6.58(-0.65%) |
Sep 18, 2019 | 1008 | 1046 | 1003 | 1005 | 6,816 | +0.00(+0.00%) |
Sep 17, 2019 | 1016 | 1021 | 1004 | 1005 | 5,331 | -11.27(-1.11%) |
Sep 16, 2019 | 1030 | 1035 | 1010 | 1016 | 10,314 | +6.58(+0.65%) |
Sep 13, 2019 | 991.01 | 1012 | 991.01 | 1010 | 9,342 | +21.60(+2.19%) |
Sep 12, 2019 | 985.37 | 998.99 | 961.89 | 988.19 | 15,184 | -16.91(-1.68%) |
Sep 11, 2019 | 1024 | 1032 | 1002 | 1005 | 22,490 | -30.06(-2.90%) |
Sep 10, 2019 | 1037 | 1070 | 1035 | 1035 | 12,619 | +15.97(+1.57%) |
Sep 09, 2019 | 986.31 | 1035 | 981.61 | 1019 | 8,308 | +21.61(+2.17%) |
Sep 06, 2019 | 991.95 | 1004 | 986.55 | 997.58 | 4,821 | +4.70(+0.47%) |
Sep 05, 2019 | 1019 | 1020 | 981.61 | 992.88 | 19,583 | -67.63(-6.38%) |
Sep 04, 2019 | 1080 | 1084 | 1059 | 1061 | 14,243 | -55.42(-4.97%) |
Sep 03, 2019 | 1106 | 1128 | 1092 | 1116 | 13,519 | +38.51(+3.57%) |
Aug 30, 2019 | 1058 | 1100 | 1053 | 1077 | 9,228 | +1.88(+0.17%) |
Aug 29, 2019 | 1090 | 1100 | 1066 | 1076 | 16,159 | -60.11(-5.29%) |
Aug 28, 2019 | 1157 | 1179 | 1130 | 1136 | 17,925 | -2.82(-0.25%) |
Aug 27, 2019 | 1108 | 1156 | 1104 | 1138 | 14,722 | +5.63(+0.50%) |
Aug 26, 2019 | 1135 | 1162 | 1131 | 1133 | 18,773 | -48.84(-4.13%) |
Aug 23, 2019 | 1097 | 1194 | 1063 | 1182 | 30,431 | +108.02(+10.06%) |
Aug 22, 2019 | 1061 | 1102 | 1051 | 1074 | 13,579 | +6.58(+0.62%) |
Aug 21, 2019 | 1076 | 1080 | 1058 | 1067 | 7,727 | -36.64(-3.32%) |
Aug 20, 2019 | 1092 | 1106 | 1076 | 1104 | 8,934 | +15.03(+1.38%) |
Aug 19, 2019 | 1087 | 1107 | 1078 | 1089 | 12,384 | -51.66(-4.53%) |
Aug 16, 2019 | 1173 | 1173 | 1133 | 1140 | 11,624 | -69.51(-5.75%) |
Aug 15, 2019 | 1201 | 1238 | 1190 | 1210 | 30,715 | +6.57(+0.55%) |
Aug 14, 2019 | 1165 | 1210 | 1147 | 1203 | 26,511 | +101.45(+9.21%) |
Aug 13, 2019 | 1192 | 1200 | 1089 | 1102 | 24,324 | -86.42(-7.27%) |
Aug 12, 2019 | 1167 | 1204 | 1155 | 1188 | 11,814 | +43.21(+3.77%) |
Aug 09, 2019 | 1126 | 1168 | 1117 | 1145 | 19,070 | +39.45(+3.57%) |
Aug 08, 2019 | 1165 | 1173 | 1106 | 1106 | 18,411 | -84.54(-7.10%) |
Aug 07, 2019 | 1259 | 1277 | 1183 | 1190 | 27,353 | -25.36(-2.09%) |
Aug 06, 2019 | 1226 | 1260 | 1201 | 1216 | 19,854 | -62.00(-4.85%) |
Aug 05, 2019 | 1223 | 1306 | 1222 | 1278 | 35,273 | +138.09(+12.12%) |
Aug 02, 2019 | 1109 | 1165 | 1109 | 1139 | 20,613 | +56.36(+5.20%) |
Aug 01, 2019 | 1059 | 1096 | 992.88 | 1083 | 22,436 | +17.85(+1.68%) |
Jul 31, 2019 | 1002 | 1097 | 1000 | 1065 | 13,287 | +45.08(+4.42%) |
Jul 30, 2019 | 1020 | 1029 | 1007 | 1020 | 4,923 | +20.67(+2.07%) |
Jul 29, 2019 | 996.64 | 1023 | 992.88 | 999.46 | 3,299 | +0.94(+0.09%) |
Jul 26, 2019 | 1004 | 1005 | 991.95 | 998.52 | 4,423 | -16.91(-1.67%) |
Jul 25, 2019 | 999.46 | 1019 | 999.46 | 1015 | 5,636 | +23.48(+2.37%) |
Jul 24, 2019 | 1026 | 1026 | 991.01 | 991.95 | 6,976 | -25.36(-2.49%) |
Jul 23, 2019 | 1014 | 1040 | 1012 | 1017 | 5,004 | -15.97(-1.55%) |
Jul 22, 2019 | 1061 | 1061 | 1027 | 1033 | 6,760 | -39.45(-3.68%) |
Jul 19, 2019 | 1030 | 1075 | 1027 | 1073 | 7,441 | +16.91(+1.60%) |
Jul 18, 2019 | 1085 | 1098 | 1052 | 1056 | 5,757 | -25.36(-2.35%) |
Jul 17, 2019 | 1066 | 1081 | 1058 | 1081 | 4,298 | +9.39(+0.88%) |
Jul 16, 2019 | 1046 | 1076 | 1046 | 1072 | 4,471 | +29.12(+2.79%) |
Jul 15, 2019 | 1045 | 1051 | 1039 | 1043 | 2,656 | -10.33(-0.98%) |
Jul 12, 2019 | 1068 | 1071 | 1051 | 1053 | 5,223 | -23.49(-2.18%) |
Jul 11, 2019 | 1078 | 1086 | 1063 | 1076 | 5,533 | -11.27(-1.04%) |
Jul 10, 2019 | 1098 | 1098 | 1068 | 1088 | 6,919 | -25.36(-2.28%) |
Jul 09, 2019 | 1146 | 1149 | 1110 | 1113 | 6,121 | -11.27(-1.00%) |
Jul 08, 2019 | 1126 | 1139 | 1122 | 1124 | 6,766 | +24.42(+2.22%) |
Jul 05, 2019 | 1113 | 1132 | 1094 | 1100 | 6,046 | +5.64(+0.52%) |
Jul 03, 2019 | 1107 | 1116 | 1092 | 1094 | 4,356 | -22.55(-2.02%) |
Jul 02, 2019 | 1130 | 1136 | 1117 | 1117 | 5,165 | -8.45(-0.75%) |