Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1225 | 1232 | 1209 | 1212 | 53,910 | -17.50(-1.42%) |
Dec 30, 2019 | 1240 | 1240 | 1222 | 1230 | 40,753 | -10.00(-0.81%) |
Dec 27, 2019 | 1255 | 1267 | 1238 | 1240 | 39,900 | -10.00(-0.80%) |
Dec 26, 2019 | 1250 | 1260 | 1245 | 1250 | 28,176 | +3.00(+0.24%) |
Dec 24, 2019 | 1244 | 1253 | 1232 | 1247 | 19,740 | -2.60(-0.21%) |
Dec 23, 2019 | 1248 | 1255 | 1239 | 1250 | 81,334 | +12.20(+0.99%) |
Dec 20, 2019 | 1237 | 1244 | 1217 | 1237 | 85,620 | +7.60(+0.62%) |
Dec 19, 2019 | 1275 | 1282 | 1219 | 1230 | 135,933 | -45.40(-3.56%) |
Dec 18, 2019 | 1249 | 1288 | 1248 | 1275 | 101,524 | +24.60(+1.97%) |
Dec 17, 2019 | 1236 | 1253 | 1229 | 1251 | 99,038 | +23.00(+1.87%) |
Dec 16, 2019 | 1244 | 1250 | 1218 | 1228 | 124,577 | -4.40(-0.36%) |
Dec 13, 2019 | 1220 | 1238 | 1220 | 1232 | 62,930 | +8.70(+0.71%) |
Dec 12, 2019 | 1220 | 1233 | 1215 | 1223 | 50,922 | +6.00(+0.49%) |
Dec 11, 2019 | 1203 | 1222 | 1201 | 1217 | 52,390 | +13.10(+1.09%) |
Dec 10, 2019 | 1216 | 1220 | 1196 | 1204 | 70,101 | -5.20(-0.43%) |
Dec 09, 2019 | 1212 | 1220 | 1207 | 1209 | 86,466 | +1.50(+0.12%) |
Dec 06, 2019 | 1211 | 1221 | 1196 | 1208 | 63,010 | -12.40(-1.02%) |
Dec 05, 2019 | 1204 | 1221 | 1192 | 1220 | 62,362 | +21.80(+1.82%) |
Dec 04, 2019 | 1208 | 1208 | 1194 | 1198 | 67,308 | -1.60(-0.13%) |
Dec 03, 2019 | 1209 | 1209 | 1164 | 1200 | 113,804 | -22.40(-1.83%) |
Dec 02, 2019 | 1213 | 1227 | 1206 | 1222 | 64,747 | +11.70(+0.97%) |
Nov 29, 2019 | 1229 | 1234 | 1196 | 1211 | 61,750 | -31.80(-2.56%) |
Nov 27, 2019 | 1236 | 1243 | 1210 | 1243 | 60,510 | -1.40(-0.11%) |
Nov 26, 2019 | 1227 | 1248 | 1223 | 1244 | 127,081 | +16.80(+1.37%) |
Nov 25, 2019 | 1206 | 1232 | 1202 | 1227 | 81,141 | +35.80(+3.00%) |
Nov 22, 2019 | 1186 | 1205 | 1183 | 1191 | 52,420 | +8.80(+0.74%) |
Nov 21, 2019 | 1184 | 1200 | 1162 | 1183 | 61,642 | -4.30(-0.36%) |
Nov 20, 2019 | 1216 | 1220 | 1178 | 1187 | 77,948 | -32.80(-2.69%) |
Nov 19, 2019 | 1221 | 1230 | 1214 | 1220 | 52,296 | -1.20(-0.10%) |
Nov 18, 2019 | 1219 | 1226 | 1207 | 1221 | 60,458 | +6.20(+0.51%) |
Nov 15, 2019 | 1225 | 1235 | 1202 | 1215 | 75,280 | -0.20(-0.02%) |
Nov 14, 2019 | 1222 | 1239 | 1210 | 1215 | 62,722 | -9.50(-0.78%) |
Nov 13, 2019 | 1197 | 1230 | 1184 | 1224 | 137,933 | +27.60(+2.31%) |
Nov 12, 2019 | 1210 | 1219 | 1187 | 1197 | 56,096 | -12.50(-1.03%) |
Nov 11, 2019 | 1192 | 1211 | 1182 | 1209 | 74,035 | +5.00(+0.42%) |
Nov 08, 2019 | 1230 | 1230 | 1195 | 1204 | 90,690 | -32.00(-2.59%) |
Nov 07, 2019 | 1210 | 1244 | 1207 | 1236 | 109,216 | +26.60(+2.20%) |
Nov 06, 2019 | 1229 | 1229 | 1198 | 1210 | 85,432 | -11.80(-0.97%) |
Nov 05, 2019 | 1230 | 1233 | 1198 | 1222 | 111,548 | +2.20(+0.18%) |
Nov 04, 2019 | 1210 | 1219 | 1192 | 1219 | 104,446 | +23.10(+1.93%) |
Nov 01, 2019 | 1230 | 1230 | 1192 | 1196 | 63,550 | -24.40(-2.00%) |
Oct 31, 2019 | 1227 | 1236 | 1198 | 1221 | 105,952 | -5.80(-0.47%) |
Oct 30, 2019 | 1202 | 1226 | 1192 | 1226 | 91,041 | +16.40(+1.36%) |
Oct 29, 2019 | 1205 | 1211 | 1182 | 1210 | 82,043 | -3.40(-0.28%) |
Oct 28, 2019 | 1216 | 1230 | 1204 | 1213 | 68,176 | +4.40(+0.36%) |
Oct 25, 2019 | 1199 | 1220 | 1186 | 1209 | 101,900 | +6.70(+0.56%) |
Oct 24, 2019 | 1147 | 1209 | 1142 | 1202 | 170,603 | +78.00(+6.94%) |
Oct 23, 2019 | 1095 | 1127 | 1093 | 1124 | 162,104 | +40.50(+3.74%) |
Oct 22, 2019 | 1192 | 1214 | 1079 | 1084 | 272,616 | -81.80(-7.02%) |
Oct 21, 2019 | 1143 | 1168 | 1141 | 1166 | 114,314 | +27.40(+2.41%) |
Oct 18, 2019 | 1149 | 1154 | 1122 | 1138 | 80,730 | -10.80(-0.94%) |
Oct 17, 2019 | 1164 | 1168 | 1130 | 1149 | 112,662 | +11.60(+1.02%) |
Oct 16, 2019 | 1164 | 1164 | 1125 | 1137 | 129,985 | -25.50(-2.19%) |
Oct 15, 2019 | 1140 | 1174 | 1136 | 1163 | 145,272 | +34.10(+3.02%) |
Oct 14, 2019 | 1137 | 1158 | 1126 | 1129 | 61,014 | +1.60(+0.14%) |
Oct 11, 2019 | 1140 | 1159 | 1124 | 1127 | 133,060 | +0.70(+0.06%) |
Oct 10, 2019 | 1105 | 1137 | 1102 | 1126 | 74,488 | +17.80(+1.61%) |
Oct 09, 2019 | 1099 | 1113 | 1085 | 1109 | 100,939 | +12.90(+1.18%) |
Oct 08, 2019 | 1129 | 1136 | 1093 | 1096 | 94,578 | -46.70(-4.09%) |
Oct 07, 2019 | 1141 | 1149 | 1124 | 1142 | 62,386 | +1.80(+0.16%) |
Oct 04, 2019 | 1122 | 1141 | 1118 | 1141 | 57,250 | +11.60(+1.03%) |
Oct 03, 2019 | 1092 | 1131 | 1078 | 1129 | 116,509 | +25.20(+2.28%) |
Oct 02, 2019 | 1106 | 1112 | 1084 | 1104 | 78,055 | -8.30(-0.75%) |