Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1450 | 1460 | 1439 | 1454 | 16,993 | +2.32(+0.16%) |
Nov 27, 2019 | 1468 | 1468 | 1438 | 1452 | 29,237 | -2.16(-0.15%) |
Nov 26, 2019 | 1453 | 1463 | 1445 | 1454 | 52,652 | -1.75(-0.12%) |
Nov 25, 2019 | 1455 | 1487 | 1441 | 1456 | 41,539 | +0.91(+0.06%) |
Nov 22, 2019 | 1454 | 1468 | 1440 | 1455 | 24,804 | +2.28(+0.16%) |
Nov 21, 2019 | 1462 | 1469 | 1440 | 1453 | 26,314 | -13.45(-0.92%) |
Nov 20, 2019 | 1464 | 1479 | 1460 | 1466 | 38,186 | +3.74(+0.26%) |
Nov 19, 2019 | 1439 | 1473 | 1439 | 1462 | 26,382 | +24.53(+1.71%) |
Nov 18, 2019 | 1394 | 1441 | 1394 | 1438 | 28,003 | +42.12(+3.02%) |
Nov 15, 2019 | 1425 | 1425 | 1367 | 1396 | 49,896 | -29.65(-2.08%) |
Nov 14, 2019 | 1419 | 1425 | 1410 | 1425 | 20,545 | +6.67(+0.47%) |
Nov 13, 2019 | 1408 | 1428 | 1408 | 1419 | 27,370 | +7.75(+0.55%) |
Nov 12, 2019 | 1398 | 1414 | 1382 | 1411 | 43,591 | +14.49(+1.04%) |
Nov 11, 2019 | 1342 | 1396 | 1342 | 1396 | 38,525 | +48.48(+3.60%) |
Nov 08, 2019 | 1295 | 1359 | 1295 | 1348 | 23,890 | +65.09(+5.07%) |
Nov 07, 2019 | 1272 | 1286 | 1262 | 1283 | 38,836 | +12.80(+1.01%) |
Nov 06, 2019 | 1260 | 1275 | 1258 | 1270 | 26,330 | +11.61(+0.92%) |
Nov 05, 2019 | 1258 | 1266 | 1247 | 1258 | 25,566 | +2.25(+0.18%) |
Nov 04, 2019 | 1268 | 1277 | 1253 | 1256 | 34,960 | -15.40(-1.21%) |
Nov 01, 2019 | 1259 | 1280 | 1259 | 1272 | 28,542 | +17.89(+1.43%) |
Oct 31, 2019 | 1258 | 1268 | 1252 | 1254 | 24,452 | -6.07(-0.48%) |
Oct 30, 2019 | 1245 | 1260 | 1238 | 1260 | 17,231 | +14.24(+1.14%) |
Oct 29, 2019 | 1241 | 1255 | 1238 | 1246 | 19,500 | +2.83(+0.23%) |
Oct 28, 2019 | 1241 | 1260 | 1240 | 1243 | 15,759 | +4.29(+0.35%) |
Oct 25, 2019 | 1225 | 1249 | 1224 | 1238 | 17,231 | +15.55(+1.27%) |
Oct 24, 2019 | 1225 | 1227 | 1216 | 1223 | 14,748 | +0.59(+0.05%) |
Oct 23, 2019 | 1222 | 1228 | 1215 | 1222 | 17,907 | +0.86(+0.07%) |
Oct 22, 2019 | 1222 | 1228 | 1214 | 1221 | 18,598 | +2.89(+0.24%) |
Oct 21, 2019 | 1231 | 1238 | 1215 | 1219 | 18,095 | -8.28(-0.67%) |
Oct 18, 2019 | 1232 | 1233 | 1222 | 1227 | 15,856 | -6.67(-0.54%) |
Oct 17, 2019 | 1226 | 1235 | 1226 | 1234 | 16,809 | +12.33(+1.01%) |
Oct 16, 2019 | 1212 | 1223 | 1195 | 1221 | 24,369 | +7.96(+0.66%) |
Oct 15, 2019 | 1210 | 1216 | 1204 | 1213 | 17,880 | +1.47(+0.12%) |
Oct 14, 2019 | 1216 | 1216 | 1206 | 1212 | 21,268 | -4.09(-0.34%) |
Oct 11, 2019 | 1219 | 1225 | 1212 | 1216 | 40,381 | +1.16(+0.10%) |
Oct 10, 2019 | 1211 | 1221 | 1207 | 1215 | 14,650 | +3.70(+0.31%) |
Oct 09, 2019 | 1197 | 1213 | 1192 | 1211 | 25,733 | +21.73(+1.83%) |
Oct 08, 2019 | 1189 | 1196 | 1180 | 1189 | 19,369 | -4.80(-0.40%) |
Oct 07, 2019 | 1203 | 1204 | 1194 | 1194 | 20,034 | -11.53(-0.96%) |
Oct 04, 2019 | 1199 | 1207 | 1199 | 1206 | 20,402 | +9.47(+0.79%) |
Oct 03, 2019 | 1194 | 1207 | 1190 | 1196 | 45,827 | +5.09(+0.43%) |
Oct 02, 2019 | 1202 | 1211 | 1191 | 1191 | 50,275 | -14.17(-1.18%) |
Oct 01, 2019 | 1191 | 1212 | 1184 | 1205 | 49,415 | +18.31(+1.54%) |
Sep 30, 2019 | 1184 | 1196 | 1179 | 1187 | 17,277 | +4.73(+0.40%) |
Sep 27, 2019 | 1184 | 1185 | 1170 | 1182 | 43,764 | +0.17(+0.01%) |
Sep 26, 2019 | 1184 | 1188 | 1174 | 1182 | 27,463 | -4.96(-0.42%) |
Sep 25, 2019 | 1185 | 1193 | 1178 | 1187 | 39,212 | +1.50(+0.13%) |
Sep 24, 2019 | 1193 | 1195 | 1182 | 1185 | 35,044 | +0.11(+0.01%) |
Sep 23, 2019 | 1173 | 1192 | 1168 | 1185 | 38,445 | +9.86(+0.84%) |
Sep 20, 2019 | 1164 | 1177 | 1150 | 1175 | 82,032 | +11.35(+0.97%) |
Sep 19, 2019 | 1184 | 1186 | 1161 | 1164 | 35,653 | -16.70(-1.41%) |
Sep 18, 2019 | 1182 | 1191 | 1171 | 1181 | 30,096 | -5.69(-0.48%) |
Sep 17, 2019 | 1173 | 1198 | 1173 | 1187 | 34,992 | +14.66(+1.25%) |
Sep 16, 2019 | 1184 | 1185 | 1166 | 1172 | 39,243 | -14.91(-1.26%) |
Sep 13, 2019 | 1186 | 1194 | 1182 | 1187 | 22,093 | +1.92(+0.16%) |
Sep 12, 2019 | 1200 | 1202 | 1183 | 1185 | 31,604 | -13.69(-1.14%) |
Sep 11, 2019 | 1204 | 1206 | 1187 | 1199 | 33,279 | -1.63(-0.14%) |
Sep 10, 2019 | 1216 | 1216 | 1183 | 1200 | 52,506 | -22.15(-1.81%) |
Sep 09, 2019 | 1242 | 1248 | 1219 | 1222 | 50,538 | -15.54(-1.26%) |
Sep 06, 2019 | 1242 | 1247 | 1234 | 1238 | 44,610 | -0.07(-0.01%) |
Sep 05, 2019 | 1247 | 1250 | 1227 | 1238 | 63,218 | +0.78(+0.06%) |
Sep 04, 2019 | 1239 | 1243 | 1227 | 1237 | 59,156 | +8.09(+0.66%) |