Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1185 | 1188 | 1176 | 1178 | 99,200 | -4.96(-0.42%) |
Nov 27, 2019 | 1178 | 1184 | 1176 | 1183 | 170,900 | +5.09(+0.43%) |
Nov 26, 2019 | 1169 | 1182 | 1168 | 1178 | 289,382 | +9.84(+0.84%) |
Nov 25, 2019 | 1167 | 1176 | 1166 | 1168 | 137,062 | +4.08(+0.35%) |
Nov 22, 2019 | 1159 | 1171 | 1158 | 1164 | 125,600 | +1.42(+0.12%) |
Nov 21, 2019 | 1165 | 1172 | 1157 | 1162 | 154,870 | +2.80(+0.24%) |
Nov 20, 2019 | 1173 | 1173 | 1152 | 1160 | 129,341 | -14.33(-1.22%) |
Nov 19, 2019 | 1186 | 1188 | 1166 | 1174 | 172,333 | -13.67(-1.15%) |
Nov 18, 2019 | 1172 | 1188 | 1166 | 1188 | 200,846 | +15.77(+1.35%) |
Nov 15, 2019 | 1176 | 1176 | 1161 | 1172 | 224,200 | -3.02(-0.26%) |
Nov 14, 2019 | 1169 | 1177 | 1167 | 1175 | 107,733 | +0.14(+0.01%) |
Nov 13, 2019 | 1162 | 1175 | 1154 | 1175 | 179,725 | +7.79(+0.67%) |
Nov 12, 2019 | 1162 | 1173 | 1156 | 1167 | 206,657 | -10.08(-0.86%) |
Nov 11, 2019 | 1163 | 1185 | 1163 | 1177 | 151,890 | +11.19(+0.96%) |
Nov 08, 2019 | 1167 | 1169 | 1156 | 1166 | 137,400 | +0.25(+0.02%) |
Nov 07, 2019 | 1167 | 1170 | 1160 | 1166 | 162,220 | +4.13(+0.36%) |
Nov 06, 2019 | 1152 | 1163 | 1144 | 1161 | 161,557 | +10.42(+0.91%) |
Nov 05, 2019 | 1150 | 1164 | 1146 | 1151 | 181,948 | +0.99(+0.09%) |
Nov 04, 2019 | 1165 | 1168 | 1139 | 1150 | 192,394 | -6.21(-0.54%) |
Nov 01, 2019 | 1148 | 1156 | 1141 | 1156 | 186,400 | +11.90(+1.04%) |
Oct 31, 2019 | 1143 | 1150 | 1136 | 1144 | 180,200 | -4.12(-0.36%) |
Oct 30, 2019 | 1143 | 1150 | 1134 | 1148 | 135,859 | +2.86(+0.25%) |
Oct 29, 2019 | 1148 | 1152 | 1139 | 1146 | 157,281 | -4.13(-0.36%) |
Oct 28, 2019 | 1129 | 1155 | 1129 | 1150 | 195,475 | +20.30(+1.80%) |
Oct 25, 2019 | 1123 | 1135 | 1120 | 1129 | 238,200 | +5.69(+0.51%) |
Oct 24, 2019 | 1110 | 1127 | 1110 | 1124 | 246,678 | +30.30(+2.77%) |
Oct 23, 2019 | 1100 | 1103 | 1091 | 1093 | 186,857 | -6.63(-0.60%) |
Oct 22, 2019 | 1111 | 1117 | 1099 | 1100 | 141,878 | -9.81(-0.88%) |
Oct 21, 2019 | 1113 | 1113 | 1099 | 1110 | 149,846 | -0.08(-0.01%) |
Oct 18, 2019 | 1108 | 1115 | 1103 | 1110 | 158,100 | +4.89(+0.44%) |
Oct 17, 2019 | 1108 | 1117 | 1101 | 1105 | 199,268 | -1.87(-0.17%) |
Oct 16, 2019 | 1104 | 1111 | 1097 | 1107 | 164,924 | +2.54(+0.23%) |
Oct 15, 2019 | 1088 | 1111 | 1088 | 1104 | 207,297 | +17.80(+1.64%) |
Oct 14, 2019 | 1084 | 1089 | 1075 | 1087 | 171,077 | +0.67(+0.06%) |
Oct 11, 2019 | 1085 | 1096 | 1082 | 1086 | 153,000 | +8.74(+0.81%) |
Oct 10, 2019 | 1061 | 1079 | 1061 | 1077 | 182,966 | +18.68(+1.76%) |
Oct 09, 2019 | 1060 | 1063 | 1050 | 1059 | 135,543 | +9.05(+0.86%) |
Oct 08, 2019 | 1053 | 1060 | 1049 | 1050 | 146,464 | -11.31(-1.07%) |
Oct 07, 2019 | 1057 | 1069 | 1055 | 1061 | 186,437 | +0.48(+0.05%) |
Oct 04, 2019 | 1053 | 1061 | 1044 | 1060 | 190,800 | +8.00(+0.76%) |
Oct 03, 2019 | 1054 | 1056 | 1040 | 1052 | 219,186 | -0.53(-0.05%) |
Oct 02, 2019 | 1079 | 1079 | 1049 | 1053 | 238,689 | -30.81(-2.84%) |
Oct 01, 2019 | 1082 | 1090 | 1075 | 1084 | 236,762 | -0.95(-0.09%) |
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%) |