Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1086 | 1093 | 1078 | 1085 | 240,106 | -1.03(-0.09%) |
Sep 27, 2019 | 1089 | 1093 | 1078 | 1086 | 259,000 | -0.04(-0.00%) |
Sep 26, 2019 | 1091 | 1095 | 1070 | 1086 | 254,288 | -7.37(-0.67%) |
Sep 25, 2019 | 1097 | 1100 | 1082 | 1093 | 317,631 | -3.57(-0.33%) |
Sep 24, 2019 | 1160 | 1165 | 1082 | 1097 | 675,880 | -50.63(-4.41%) |
Sep 23, 2019 | 1161 | 1167 | 1147 | 1147 | 310,825 | -12.11(-1.04%) |
Sep 20, 2019 | 1172 | 1175 | 1157 | 1159 | 282,400 | +1.58(+0.14%) |
Sep 19, 2019 | 1168 | 1180 | 1156 | 1158 | 261,585 | -4.74(-0.41%) |
Sep 18, 2019 | 1158 | 1169 | 1156 | 1163 | 208,462 | +6.53(+0.56%) |
Sep 17, 2019 | 1136 | 1162 | 1131 | 1156 | 209,655 | +25.34(+2.24%) |
Sep 16, 2019 | 1147 | 1151 | 1127 | 1131 | 180,995 | -18.60(-1.62%) |
Sep 13, 2019 | 1132 | 1151 | 1129 | 1149 | 207,100 | +20.19(+1.79%) |
Sep 12, 2019 | 1158 | 1164 | 1126 | 1129 | 372,323 | -27.85(-2.41%) |
Sep 11, 2019 | 1155 | 1164 | 1135 | 1157 | 294,334 | +4.37(+0.38%) |
Sep 10, 2019 | 1127 | 1155 | 1117 | 1153 | 284,690 | +25.36(+2.25%) |
Sep 09, 2019 | 1149 | 1157 | 1123 | 1127 | 408,082 | -16.15(-1.41%) |
Sep 06, 2019 | 1142 | 1154 | 1138 | 1143 | 206,200 | +8.80(+0.78%) |
Sep 05, 2019 | 1128 | 1145 | 1128 | 1135 | 203,680 | +11.82(+1.05%) |
Sep 04, 2019 | 1112 | 1125 | 1101 | 1123 | 204,393 | +19.89(+1.80%) |
Sep 03, 2019 | 1098 | 1107 | 1088 | 1103 | 175,792 | +1.14(+0.10%) |
Aug 30, 2019 | 1124 | 1124 | 1096 | 1102 | 298,300 | -12.02(-1.08%) |
Aug 29, 2019 | 1103 | 1122 | 1102 | 1114 | 240,008 | +16.02(+1.46%) |
Aug 28, 2019 | 1064 | 1105 | 1060 | 1098 | 339,683 | +32.90(+3.09%) |
Aug 27, 2019 | 1071 | 1079 | 1061 | 1065 | 317,783 | -2.17(-0.20%) |
Aug 26, 2019 | 1072 | 1073 | 1060 | 1067 | 164,524 | +1.68(+0.16%) |
Aug 23, 2019 | 1079 | 1088 | 1062 | 1065 | 301,800 | -16.27(-1.50%) |
Aug 22, 2019 | 1086 | 1093 | 1074 | 1082 | 205,308 | -6.42(-0.59%) |
Aug 21, 2019 | 1099 | 1102 | 1085 | 1088 | 249,885 | -3.14(-0.29%) |
Aug 20, 2019 | 1099 | 1110 | 1091 | 1091 | 213,139 | -4.39(-0.40%) |
Aug 19, 2019 | 1100 | 1106 | 1088 | 1096 | 218,333 | +3.76(+0.34%) |
Aug 16, 2019 | 1086 | 1097 | 1080 | 1092 | 262,000 | +8.20(+0.76%) |
Aug 15, 2019 | 1062 | 1088 | 1053 | 1084 | 375,875 | +23.86(+2.25%) |
Aug 14, 2019 | 1070 | 1075 | 1059 | 1060 | 386,348 | -21.60(-2.00%) |
Aug 13, 2019 | 1050 | 1086 | 1033 | 1081 | 433,830 | +8.62(+0.80%) |
Aug 12, 2019 | 1085 | 1086 | 1065 | 1073 | 263,927 | -16.00(-1.47%) |
Aug 09, 2019 | 1087 | 1108 | 1084 | 1089 | 204,100 | +0.49(+0.05%) |
Aug 08, 2019 | 1078 | 1095 | 1078 | 1088 | 198,874 | +13.40(+1.25%) |
Aug 07, 2019 | 1077 | 1078 | 1057 | 1075 | 196,616 | -7.49(-0.69%) |
Aug 06, 2019 | 1063 | 1085 | 1054 | 1082 | 232,680 | +19.34(+1.82%) |
Aug 05, 2019 | 1082 | 1085 | 1055 | 1063 | 391,475 | -33.20(-3.03%) |
Aug 02, 2019 | 1097 | 1102 | 1087 | 1096 | 250,600 | -6.70(-0.61%) |
Aug 01, 2019 | 1124 | 1124 | 1095 | 1103 | 328,125 | -20.22(-1.80%) |
Jul 31, 2019 | 1142 | 1142 | 1108 | 1123 | 275,052 | -21.16(-1.85%) |
Jul 30, 2019 | 1147 | 1148 | 1140 | 1144 | 171,856 | -4.62(-0.40%) |
Jul 29, 2019 | 1143 | 1151 | 1140 | 1149 | 191,944 | +2.64(+0.23%) |
Jul 26, 2019 | 1146 | 1150 | 1142 | 1146 | 233,800 | -0.03(-0.00%) |
Jul 25, 2019 | 1167 | 1172 | 1142 | 1146 | 311,746 | -26.73(-2.28%) |
Jul 24, 2019 | 1171 | 1175 | 1162 | 1173 | 162,407 | +1.63(+0.14%) |
Jul 23, 2019 | 1175 | 1176 | 1157 | 1171 | 180,149 | -3.85(-0.33%) |
Jul 22, 2019 | 1172 | 1179 | 1166 | 1175 | 177,374 | +2.91(+0.25%) |
Jul 19, 2019 | 1166 | 1181 | 1162 | 1172 | 205,600 | +9.40(+0.81%) |
Jul 18, 2019 | 1152 | 1163 | 1123 | 1163 | 321,572 | +2.85(+0.25%) |
Jul 17, 2019 | 1183 | 1183 | 1159 | 1160 | 221,107 | -20.00(-1.69%) |
Jul 16, 2019 | 1180 | 1187 | 1170 | 1180 | 201,492 | +1.62(+0.14%) |
Jul 15, 2019 | 1169 | 1180 | 1164 | 1178 | 179,698 | +13.67(+1.17%) |
Jul 12, 2019 | 1147 | 1167 | 1147 | 1165 | 142,700 | +15.80(+1.38%) |
Jul 11, 2019 | 1149 | 1155 | 1144 | 1149 | 190,460 | +0.44(+0.04%) |
Jul 10, 2019 | 1148 | 1153 | 1140 | 1148 | 155,769 | +5.38(+0.47%) |
Jul 09, 2019 | 1143 | 1155 | 1140 | 1143 | 181,010 | -1.13(-0.10%) |
Jul 08, 2019 | 1132 | 1146 | 1130 | 1144 | 163,512 | +13.91(+1.23%) |
Jul 05, 2019 | 1130 | 1136 | 1124 | 1130 | 129,700 | -0.07(-0.01%) |
Jul 03, 2019 | 1120 | 1135 | 1117 | 1130 | 107,500 | +14.90(+1.34%) |
Jul 02, 2019 | 1103 | 1117 | 1100 | 1115 | 175,293 | +16.69(+1.52%) |