Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1650 | 1692 | 1632 | 1668 | 3,048 | -16.00(-0.95%) |
Dec 30, 2019 | 1708 | 1726 | 1676 | 1684 | 2,456 | -38.00(-2.21%) |
Dec 27, 2019 | 1678 | 1726 | 1638 | 1722 | 5,478 | -18.00(-1.03%) |
Dec 26, 2019 | 1744 | 1772 | 1736 | 1740 | 2,839 | +68.00(+4.07%) |
Dec 24, 2019 | 1666 | 1686 | 1644 | 1672 | 1,928 | -32.00(-1.88%) |
Dec 23, 2019 | 1704 | 1718 | 1684 | 1704 | 4,499 | -112.00(-6.17%) |
Dec 20, 2019 | 1832 | 1835 | 1788 | 1816 | 3,643 | +36.00(+2.02%) |
Dec 19, 2019 | 1724 | 1790 | 1724 | 1780 | 2,727 | +5.60(+0.32%) |
Dec 18, 2019 | 1774 | 1780 | 1748 | 1774 | 1,660 | -51.60(-2.83%) |
Dec 17, 2019 | 1814 | 1846 | 1794 | 1826 | 1,545 | -34.00(-1.83%) |
Dec 16, 2019 | 1870 | 1888 | 1852 | 1860 | 1,363 | +56.00(+3.10%) |
Dec 13, 2019 | 1800 | 1836 | 1778 | 1804 | 1,132 | -66.00(-3.53%) |
Dec 12, 2019 | 1798 | 1896 | 1774 | 1870 | 1,825 | +120.00(+6.86%) |
Dec 11, 2019 | 1806 | 1824 | 1746 | 1750 | 1,304 | -32.00(-1.80%) |
Dec 10, 2019 | 1758 | 1808 | 1734 | 1782 | 1,826 | +18.00(+1.02%) |
Dec 09, 2019 | 1720 | 1764 | 1686 | 1764 | 5,036 | -148.00(-7.74%) |
Dec 06, 2019 | 2018 | 2028 | 1880 | 1912 | 2,327 | -114.00(-5.63%) |
Dec 05, 2019 | 2058 | 2100 | 2008 | 2026 | 1,517 | +4.00(+0.20%) |
Dec 04, 2019 | 1990 | 2040 | 1946 | 2022 | 1,924 | -48.00(-2.32%) |
Dec 03, 2019 | 2022 | 2176 | 2006 | 2070 | 4,094 | +164.00(+8.60%) |
Dec 02, 2019 | 1886 | 1912 | 1826 | 1906 | 2,562 | +20.00(+1.06%) |
Nov 29, 2019 | 1988 | 1988 | 1876 | 1886 | 4,926 | -310.00(-14.12%) |
Nov 27, 2019 | 2226 | 2254 | 2176 | 2196 | 2,670 | -60.00(-2.66%) |
Nov 26, 2019 | 2240 | 2260 | 2196 | 2256 | 4,077 | -90.00(-3.84%) |
Nov 25, 2019 | 2382 | 2390 | 2330 | 2346 | 4,574 | -228.00(-8.86%) |
Nov 22, 2019 | 2510 | 2610 | 2507 | 2574 | 3,478 | +128.00(+5.23%) |
Nov 21, 2019 | 2386 | 2456 | 2337 | 2446 | 2,048 | +36.00(+1.49%) |
Nov 20, 2019 | 2388 | 2438 | 2368 | 2410 | 1,078 | +70.00(+2.99%) |
Nov 19, 2019 | 2364 | 2392 | 2332 | 2340 | 2,260 | -82.00(-3.39%) |
Nov 18, 2019 | 2508 | 2550 | 2412 | 2422 | 2,461 | -234.00(-8.81%) |
Nov 15, 2019 | 2612 | 2743 | 2574 | 2656 | 1,679 | +46.00(+1.76%) |
Nov 14, 2019 | 2642 | 2700 | 2588 | 2610 | 1,704 | -70.00(-2.61%) |
Nov 13, 2019 | 2546 | 2690 | 2502 | 2680 | 2,905 | +72.00(+2.76%) |
Nov 12, 2019 | 2664 | 2664 | 2576 | 2608 | 1,297 | -26.00(-0.99%) |
Nov 11, 2019 | 2676 | 2686 | 2592 | 2634 | 3,632 | -288.00(-9.86%) |
Nov 08, 2019 | 2956 | 2956 | 2866 | 2922 | 1,426 | -14.00(-0.48%) |
Nov 07, 2019 | 2938 | 3082 | 2836 | 2936 | 4,122 | -72.00(-2.39%) |
Nov 06, 2019 | 3090 | 3120 | 2986 | 3008 | 2,257 | -80.00(-2.59%) |
Nov 05, 2019 | 3086 | 3122 | 3008 | 3088 | 2,996 | +112.00(+3.76%) |
Nov 04, 2019 | 2980 | 3014 | 2932 | 2976 | 2,842 | +210.00(+7.59%) |
Nov 01, 2019 | 2594 | 2802 | 2587 | 2766 | 3,067 | +108.00(+4.06%) |
Oct 31, 2019 | 2788 | 2794 | 2600 | 2658 | 4,342 | -94.00(-3.42%) |
Oct 30, 2019 | 2784 | 2794 | 2708 | 2752 | 2,955 | +138.00(+5.28%) |
Oct 29, 2019 | 2664 | 2752 | 2606 | 2614 | 6,588 | +94.00(+3.73%) |
Oct 28, 2019 | 2488 | 2550 | 2430 | 2520 | 4,703 | +172.00(+7.33%) |
Oct 25, 2019 | 2340 | 2368 | 2320 | 2348 | 1,825 | -14.00(-0.59%) |
Oct 24, 2019 | 2328 | 2366 | 2266 | 2362 | 3,018 | +66.00(+2.87%) |
Oct 23, 2019 | 2340 | 2340 | 2274 | 2296 | 2,543 | -62.00(-2.63%) |
Oct 22, 2019 | 2378 | 2400 | 2348 | 2358 | 1,977 | -18.00(-0.76%) |
Oct 21, 2019 | 2360 | 2378 | 2314 | 2376 | 2,865 | -146.10(-5.79%) |
Oct 18, 2019 | 2450 | 2524 | 2429 | 2522 | 1,504 | +42.10(+1.70%) |
Oct 17, 2019 | 2462 | 2514 | 2422 | 2480 | 2,414 | +66.00(+2.73%) |
Oct 16, 2019 | 2548 | 2550 | 2402 | 2414 | 2,275 | -94.00(-3.75%) |
Oct 15, 2019 | 2460 | 2509 | 2438 | 2508 | 2,259 | +50.00(+2.03%) |
Oct 14, 2019 | 2488 | 2488 | 2392 | 2458 | 2,050 | +62.00(+2.59%) |
Oct 11, 2019 | 2320 | 2414 | 2280 | 2396 | 2,405 | +80.00(+3.45%) |
Oct 10, 2019 | 2378 | 2414 | 2314 | 2316 | 3,343 | -68.00(-2.85%) |
Oct 09, 2019 | 2456 | 2500 | 2364 | 2384 | 2,693 | -102.00(-4.10%) |
Oct 08, 2019 | 2464 | 2496 | 2438 | 2486 | 1,553 | -30.02(-1.19%) |
Oct 07, 2019 | 2532 | 2594 | 2491 | 2516 | 1,909 | -97.98(-3.75%) |
Oct 04, 2019 | 2496 | 2715 | 2480 | 2614 | 3,047 | +28.00(+1.08%) |
Oct 03, 2019 | 2394 | 2612 | 2330 | 2586 | 3,965 | +160.00(+6.60%) |
Oct 02, 2019 | 2484 | 2502 | 2392 | 2426 | 2,094 | -73.10(-2.93%) |