Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1462 | 1488 | 1453 | 1484 | 75,011 | +42.00(+2.91%) |
Nov 27, 2019 | 1437 | 1446 | 1430 | 1442 | 97,920 | -12.00(-0.83%) |
Nov 26, 2019 | 1469 | 1482 | 1443 | 1454 | 112,986 | -23.00(-1.56%) |
Nov 25, 2019 | 1535 | 1536 | 1477 | 1477 | 119,282 | -110.00(-6.93%) |
Nov 22, 2019 | 1624 | 1651 | 1587 | 1587 | 114,531 | -77.00(-4.63%) |
Nov 21, 2019 | 1639 | 1711 | 1634 | 1664 | 122,667 | +10.00(+0.60%) |
Nov 20, 2019 | 1638 | 1747 | 1607 | 1654 | 263,588 | +22.00(+1.35%) |
Nov 19, 2019 | 1590 | 1645 | 1585 | 1632 | 170,447 | +24.00(+1.49%) |
Nov 18, 2019 | 1610 | 1634 | 1590 | 1608 | 111,190 | -4.00(-0.25%) |
Nov 15, 2019 | 1680 | 1691 | 1609 | 1612 | 141,576 | -112.00(-6.50%) |
Nov 14, 2019 | 1765 | 1791 | 1722 | 1724 | 117,834 | -36.00(-2.05%) |
Nov 13, 2019 | 1771 | 1785 | 1734 | 1760 | 175,295 | +13.00(+0.74%) |
Nov 12, 2019 | 1755 | 1769 | 1722 | 1747 | 107,087 | -31.00(-1.74%) |
Nov 11, 2019 | 1842 | 1848 | 1750 | 1778 | 98,056 | -7.00(-0.39%) |
Nov 08, 2019 | 1857 | 1879 | 1784 | 1785 | 135,971 | -59.00(-3.20%) |
Nov 07, 2019 | 1815 | 1865 | 1810 | 1844 | 121,700 | -24.00(-1.28%) |
Nov 06, 2019 | 1878 | 1928 | 1862 | 1868 | 119,007 | -10.00(-0.53%) |
Nov 05, 2019 | 1842 | 1885 | 1832 | 1878 | 99,451 | +51.00(+2.79%) |
Nov 04, 2019 | 1779 | 1846 | 1773 | 1827 | 110,453 | +7.00(+0.38%) |
Nov 01, 2019 | 1862 | 1879 | 1814 | 1820 | 136,036 | -130.00(-6.67%) |
Oct 31, 2019 | 1939 | 2015 | 1921 | 1950 | 149,957 | +38.00(+1.99%) |
Oct 30, 2019 | 1982 | 2056 | 1904 | 1912 | 155,804 | -71.00(-3.58%) |
Oct 29, 2019 | 2015 | 2030 | 1963 | 1983 | 107,916 | -2.00(-0.10%) |
Oct 28, 2019 | 1942 | 1995 | 1936 | 1985 | 84,272 | +28.00(+1.43%) |
Oct 25, 2019 | 2075 | 2078 | 1954 | 1957 | 117,440 | -98.00(-4.77%) |
Oct 24, 2019 | 2071 | 2132 | 2053 | 2055 | 96,046 | -49.00(-2.33%) |
Oct 23, 2019 | 2162 | 2166 | 2100 | 2104 | 93,688 | -36.00(-1.68%) |
Oct 22, 2019 | 2072 | 2144 | 2053 | 2140 | 95,989 | +48.00(+2.29%) |
Oct 21, 2019 | 2141 | 2152 | 2090 | 2092 | 86,750 | -86.00(-3.95%) |
Oct 18, 2019 | 2200 | 2260 | 2149 | 2178 | 167,913 | -8.00(-0.37%) |
Oct 17, 2019 | 2160 | 2208 | 2137 | 2186 | 131,345 | -20.00(-0.91%) |
Oct 16, 2019 | 2240 | 2277 | 2200 | 2206 | 130,350 | -42.00(-1.87%) |
Oct 15, 2019 | 2269 | 2273 | 2199 | 2248 | 190,470 | -96.00(-4.10%) |
Oct 14, 2019 | 2477 | 2477 | 2340 | 2344 | 113,312 | -117.00(-4.75%) |
Oct 11, 2019 | 2568 | 2593 | 2400 | 2461 | 302,586 | -245.00(-9.05%) |
Oct 10, 2019 | 2844 | 2857 | 2683 | 2706 | 172,623 | -136.00(-4.79%) |
Oct 09, 2019 | 2869 | 2934 | 2752 | 2842 | 188,240 | -165.00(-5.49%) |
Oct 08, 2019 | 2834 | 3009 | 2787 | 3007 | 270,024 | +322.00(+11.99%) |
Oct 07, 2019 | 2709 | 2744 | 2594 | 2685 | 147,552 | +40.00(+1.51%) |
Oct 04, 2019 | 2847 | 2850 | 2640 | 2645 | 159,711 | -236.00(-8.19%) |
Oct 03, 2019 | 3038 | 3167 | 2878 | 2881 | 237,890 | -177.00(-5.79%) |
Oct 02, 2019 | 2889 | 3107 | 2889 | 3058 | 343,119 | +296.00(+10.72%) |
Oct 01, 2019 | 2513 | 2776 | 2491 | 2762 | 257,028 | +158.00(+6.07%) |
Sep 30, 2019 | 2685 | 2686 | 2562 | 2604 | 102,316 | -117.00(-4.30%) |
Sep 27, 2019 | 2567 | 2833 | 2550 | 2721 | 253,146 | +101.00(+3.85%) |
Sep 26, 2019 | 2583 | 2693 | 2575 | 2620 | 145,252 | +37.00(+1.43%) |
Sep 25, 2019 | 2687 | 2814 | 2551 | 2583 | 169,852 | -95.00(-3.55%) |
Sep 24, 2019 | 2409 | 2708 | 2401 | 2678 | 275,290 | +174.00(+6.95%) |
Sep 23, 2019 | 2543 | 2562 | 2443 | 2504 | 110,443 | -30.00(-1.18%) |
Sep 20, 2019 | 2324 | 2568 | 2308 | 2534 | 175,706 | +173.00(+7.33%) |
Sep 19, 2019 | 2383 | 2384 | 2302 | 2361 | 142,425 | -60.00(-2.48%) |
Sep 18, 2019 | 2512 | 2610 | 2416 | 2421 | 207,721 | -125.00(-4.91%) |
Sep 17, 2019 | 2583 | 2617 | 2545 | 2546 | 75,310 | -19.00(-0.74%) |
Sep 16, 2019 | 2582 | 2607 | 2500 | 2565 | 99,806 | +54.00(+2.15%) |
Sep 13, 2019 | 2530 | 2551 | 2471 | 2511 | 161,905 | -54.00(-2.11%) |
Sep 12, 2019 | 2591 | 2645 | 2528 | 2565 | 125,977 | -96.00(-3.61%) |
Sep 11, 2019 | 2730 | 2741 | 2641 | 2661 | 133,925 | -69.00(-2.53%) |
Sep 10, 2019 | 2807 | 2861 | 2722 | 2730 | 164,030 | -13.00(-0.47%) |
Sep 09, 2019 | 2709 | 2853 | 2700 | 2743 | 166,480 | -38.00(-1.37%) |
Sep 06, 2019 | 2857 | 2887 | 2765 | 2781 | 136,709 | -134.00(-4.60%) |
Sep 05, 2019 | 2976 | 2982 | 2859 | 2915 | 124,850 | -173.00(-5.60%) |
Sep 04, 2019 | 3199 | 3290 | 3083 | 3088 | 100,034 | -317.00(-9.31%) |