Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1463 | 1473 | 1451 | 1467 | 16,845 | +2.33(+0.16%) |
Nov 27, 2019 | 1481 | 1481 | 1451 | 1465 | 28,982 | -2.18(-0.15%) |
Nov 26, 2019 | 1466 | 1476 | 1458 | 1467 | 52,193 | -1.76(-0.12%) |
Nov 25, 2019 | 1468 | 1500 | 1454 | 1469 | 41,176 | +0.92(+0.06%) |
Nov 22, 2019 | 1467 | 1481 | 1453 | 1468 | 24,587 | +2.30(+0.16%) |
Nov 21, 2019 | 1475 | 1482 | 1453 | 1465 | 26,085 | -13.57(-0.92%) |
Nov 20, 2019 | 1477 | 1492 | 1473 | 1479 | 37,852 | +3.78(+0.26%) |
Nov 19, 2019 | 1451 | 1486 | 1451 | 1475 | 26,152 | +24.74(+1.71%) |
Nov 18, 2019 | 1406 | 1453 | 1406 | 1451 | 27,759 | +42.50(+3.02%) |
Nov 15, 2019 | 1438 | 1438 | 1379 | 1408 | 49,460 | -29.92(-2.08%) |
Nov 14, 2019 | 1432 | 1438 | 1423 | 1438 | 20,365 | +6.73(+0.47%) |
Nov 13, 2019 | 1421 | 1441 | 1421 | 1431 | 27,132 | +7.81(+0.55%) |
Nov 12, 2019 | 1411 | 1426 | 1394 | 1423 | 43,210 | +14.62(+1.04%) |
Nov 11, 2019 | 1354 | 1409 | 1354 | 1409 | 38,189 | +48.91(+3.60%) |
Nov 08, 2019 | 1307 | 1371 | 1307 | 1360 | 23,682 | +65.66(+5.07%) |
Nov 07, 2019 | 1283 | 1297 | 1273 | 1294 | 38,497 | +12.92(+1.01%) |
Nov 06, 2019 | 1271 | 1286 | 1269 | 1281 | 26,100 | +11.71(+0.92%) |
Nov 05, 2019 | 1269 | 1277 | 1258 | 1270 | 25,343 | +2.27(+0.18%) |
Nov 04, 2019 | 1279 | 1288 | 1264 | 1267 | 34,654 | -15.54(-1.21%) |
Nov 01, 2019 | 1270 | 1292 | 1270 | 1283 | 28,293 | +18.06(+1.43%) |
Oct 31, 2019 | 1269 | 1279 | 1264 | 1265 | 24,238 | -6.13(-0.48%) |
Oct 30, 2019 | 1256 | 1271 | 1248 | 1271 | 17,080 | +14.36(+1.14%) |
Oct 29, 2019 | 1252 | 1266 | 1249 | 1257 | 19,330 | +2.85(+0.23%) |
Oct 28, 2019 | 1252 | 1271 | 1251 | 1254 | 15,621 | +4.34(+0.35%) |
Oct 25, 2019 | 1235 | 1260 | 1235 | 1249 | 17,080 | +15.69(+1.27%) |
Oct 24, 2019 | 1236 | 1238 | 1226 | 1234 | 14,620 | +0.59(+0.05%) |
Oct 23, 2019 | 1233 | 1239 | 1225 | 1233 | 17,751 | +0.87(+0.07%) |
Oct 22, 2019 | 1232 | 1239 | 1225 | 1232 | 18,436 | +2.91(+0.24%) |
Oct 21, 2019 | 1242 | 1249 | 1226 | 1229 | 17,937 | -8.35(-0.67%) |
Oct 18, 2019 | 1242 | 1244 | 1233 | 1238 | 15,718 | -6.73(-0.54%) |
Oct 17, 2019 | 1237 | 1246 | 1237 | 1244 | 16,662 | +12.43(+1.01%) |
Oct 16, 2019 | 1222 | 1234 | 1205 | 1232 | 24,157 | +8.04(+0.66%) |
Oct 15, 2019 | 1221 | 1227 | 1214 | 1224 | 17,724 | +1.48(+0.12%) |
Oct 14, 2019 | 1227 | 1227 | 1216 | 1222 | 21,082 | -4.13(-0.34%) |
Oct 11, 2019 | 1230 | 1236 | 1222 | 1227 | 40,029 | +1.18(+0.10%) |
Oct 10, 2019 | 1222 | 1232 | 1217 | 1225 | 14,522 | +3.73(+0.31%) |
Oct 09, 2019 | 1207 | 1223 | 1202 | 1222 | 25,508 | +21.92(+1.83%) |
Oct 08, 2019 | 1199 | 1206 | 1190 | 1200 | 19,200 | -4.85(-0.40%) |
Oct 07, 2019 | 1213 | 1215 | 1205 | 1205 | 19,859 | -11.62(-0.96%) |
Oct 04, 2019 | 1210 | 1218 | 1210 | 1216 | 20,224 | +9.55(+0.79%) |
Oct 03, 2019 | 1204 | 1218 | 1200 | 1207 | 45,427 | +5.14(+0.43%) |
Oct 02, 2019 | 1213 | 1222 | 1202 | 1202 | 49,836 | -14.30(-1.18%) |
Oct 01, 2019 | 1201 | 1222 | 1195 | 1216 | 48,983 | +18.47(+1.54%) |
Sep 30, 2019 | 1195 | 1206 | 1189 | 1197 | 17,126 | +4.77(+0.40%) |
Sep 27, 2019 | 1194 | 1196 | 1181 | 1193 | 43,382 | +0.17(+0.01%) |
Sep 26, 2019 | 1194 | 1199 | 1185 | 1192 | 27,224 | -5.00(-0.42%) |
Sep 25, 2019 | 1196 | 1203 | 1188 | 1197 | 38,870 | +1.52(+0.13%) |
Sep 24, 2019 | 1203 | 1205 | 1192 | 1196 | 34,738 | +0.10(+0.01%) |
Sep 23, 2019 | 1183 | 1203 | 1178 | 1196 | 38,109 | +9.95(+0.84%) |
Sep 20, 2019 | 1174 | 1188 | 1160 | 1186 | 81,316 | +11.45(+0.97%) |
Sep 19, 2019 | 1194 | 1196 | 1171 | 1174 | 35,342 | -16.85(-1.41%) |
Sep 18, 2019 | 1193 | 1202 | 1182 | 1191 | 29,833 | -5.73(-0.48%) |
Sep 17, 2019 | 1184 | 1208 | 1184 | 1197 | 34,687 | +14.78(+1.25%) |
Sep 16, 2019 | 1195 | 1196 | 1176 | 1182 | 38,900 | -15.04(-1.26%) |
Sep 13, 2019 | 1197 | 1204 | 1193 | 1197 | 21,900 | +1.94(+0.16%) |
Sep 12, 2019 | 1211 | 1213 | 1193 | 1195 | 31,328 | -13.81(-1.14%) |
Sep 11, 2019 | 1215 | 1217 | 1198 | 1209 | 32,988 | -1.64(-0.14%) |
Sep 10, 2019 | 1227 | 1227 | 1193 | 1211 | 52,047 | -22.35(-1.81%) |
Sep 09, 2019 | 1253 | 1259 | 1230 | 1233 | 50,097 | -15.68(-1.26%) |
Sep 06, 2019 | 1253 | 1258 | 1245 | 1249 | 44,221 | -0.07(-0.01%) |
Sep 05, 2019 | 1258 | 1261 | 1238 | 1249 | 62,667 | +0.78(+0.06%) |
Sep 04, 2019 | 1250 | 1254 | 1237 | 1248 | 58,640 | +8.17(+0.66%) |