Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1183 | 1193 | 1183 | 1191 | 191,400 | +8.06(+0.68%) |
Dec 30, 2019 | 1206 | 1206 | 1180 | 1183 | 202,490 | -19.34(-1.61%) |
Dec 27, 2019 | 1212 | 1213 | 1200 | 1203 | 140,600 | -8.13(-0.67%) |
Dec 26, 2019 | 1217 | 1220 | 1209 | 1211 | 146,976 | -8.59(-0.70%) |
Dec 24, 2019 | 1213 | 1224 | 1213 | 1219 | 77,200 | +5.44(+0.45%) |
Dec 23, 2019 | 1225 | 1227 | 1214 | 1214 | 178,528 | -12.87(-1.05%) |
Dec 20, 2019 | 1228 | 1228 | 1219 | 1227 | 360,500 | +7.66(+0.63%) |
Dec 19, 2019 | 1222 | 1226 | 1212 | 1219 | 245,095 | -8.97(-0.73%) |
Dec 18, 2019 | 1222 | 1229 | 1214 | 1228 | 236,691 | +6.22(+0.51%) |
Dec 17, 2019 | 1232 | 1235 | 1220 | 1222 | 206,290 | -3.39(-0.28%) |
Dec 16, 2019 | 1234 | 1236 | 1221 | 1225 | 290,112 | -10.10(-0.82%) |
Dec 13, 2019 | 1242 | 1242 | 1225 | 1235 | 187,800 | +4.40(+0.36%) |
Dec 12, 2019 | 1239 | 1254 | 1228 | 1231 | 301,276 | -13.91(-1.12%) |
Dec 11, 2019 | 1267 | 1269 | 1232 | 1245 | 381,982 | -5.17(-0.41%) |
Dec 10, 2019 | 1240 | 1274 | 1225 | 1250 | 601,291 | +81.00(+6.93%) |
Dec 09, 2019 | 1176 | 1186 | 1167 | 1169 | 262,640 | -3.66(-0.31%) |
Dec 06, 2019 | 1167 | 1182 | 1166 | 1173 | 214,400 | +10.00(+0.86%) |
Dec 05, 2019 | 1165 | 1169 | 1158 | 1163 | 279,040 | -0.43(-0.04%) |
Dec 04, 2019 | 1152 | 1170 | 1150 | 1163 | 223,073 | +10.79(+0.94%) |
Dec 03, 2019 | 1171 | 1171 | 1145 | 1152 | 267,185 | -25.35(-2.15%) |
Dec 02, 2019 | 1182 | 1182 | 1169 | 1178 | 170,211 | -0.27(-0.02%) |
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%) |