Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1112 | 1115 | 1107 | 1111 | 8,335 | -2.92(-0.26%) |
Dec 30, 2019 | 1090 | 1114 | 1090 | 1114 | 8,080 | +20.33(+1.86%) |
Dec 27, 2019 | 1105 | 1109 | 1080 | 1093 | 13,658 | -7.37(-0.67%) |
Dec 26, 2019 | 1120 | 1120 | 1101 | 1101 | 6,923 | -13.52(-1.21%) |
Dec 24, 2019 | 1110 | 1114 | 1109 | 1114 | 3,213 | +5.97(+0.54%) |
Dec 23, 2019 | 1115 | 1122 | 1105 | 1108 | 8,102 | -4.18(-0.38%) |
Dec 20, 2019 | 1113 | 1121 | 1107 | 1112 | 15,567 | +0.37(+0.03%) |
Dec 19, 2019 | 1113 | 1115 | 1110 | 1112 | 9,877 | -2.39(-0.21%) |
Dec 18, 2019 | 1127 | 1127 | 1106 | 1114 | 14,764 | -9.84(-0.88%) |
Dec 17, 2019 | 1111 | 1124 | 1110 | 1124 | 11,168 | +13.44(+1.21%) |
Dec 16, 2019 | 1108 | 1114 | 1108 | 1111 | 8,427 | +3.78(+0.34%) |
Dec 13, 2019 | 1095 | 1107 | 1092 | 1107 | 11,851 | +13.76(+1.26%) |
Dec 12, 2019 | 1105 | 1109 | 1091 | 1093 | 11,566 | -11.75(-1.06%) |
Dec 11, 2019 | 1107 | 1108 | 1102 | 1105 | 7,707 | -1.88(-0.17%) |
Dec 10, 2019 | 1096 | 1110 | 1093 | 1107 | 8,874 | +9.23(+0.84%) |
Dec 09, 2019 | 1093 | 1098 | 1093 | 1098 | 4,971 | +3.30(+0.30%) |
Dec 06, 2019 | 1090 | 1099 | 1090 | 1094 | 7,432 | +4.19(+0.38%) |
Dec 05, 2019 | 1080 | 1094 | 1079 | 1090 | 6,798 | +11.96(+1.11%) |
Dec 04, 2019 | 1092 | 1095 | 1078 | 1078 | 7,328 | -14.94(-1.37%) |
Dec 03, 2019 | 1092 | 1094 | 1082 | 1093 | 5,829 | -4.34(-0.40%) |
Dec 02, 2019 | 1105 | 1110 | 1097 | 1098 | 9,529 | -4.65(-0.42%) |
Nov 29, 2019 | 1105 | 1107 | 1102 | 1102 | 2,912 | -1.08(-0.10%) |
Nov 27, 2019 | 1089 | 1104 | 1088 | 1103 | 8,135 | +16.65(+1.53%) |
Nov 26, 2019 | 1079 | 1087 | 1073 | 1087 | 14,131 | +8.56(+0.79%) |
Nov 25, 2019 | 1081 | 1081 | 1070 | 1078 | 10,423 | +0.22(+0.02%) |
Nov 22, 2019 | 1085 | 1087 | 1078 | 1078 | 6,829 | -14.47(-1.32%) |
Nov 21, 2019 | 1093 | 1093 | 1089 | 1092 | 8,025 | +0.28(+0.03%) |
Nov 20, 2019 | 1081 | 1099 | 1081 | 1092 | 17,343 | +11.87(+1.10%) |
Nov 19, 2019 | 1080 | 1094 | 1076 | 1080 | 12,682 | +1.32(+0.12%) |
Nov 18, 2019 | 1080 | 1084 | 1072 | 1079 | 11,661 | -3.52(-0.33%) |
Nov 15, 2019 | 1104 | 1105 | 1082 | 1082 | 11,148 | -21.36(-1.94%) |
Nov 14, 2019 | 1093 | 1104 | 1093 | 1104 | 8,196 | +9.41(+0.86%) |
Nov 13, 2019 | 1092 | 1099 | 1091 | 1094 | 8,500 | +2.19(+0.20%) |
Nov 12, 2019 | 1098 | 1098 | 1092 | 1092 | 6,679 | -3.76(-0.34%) |
Nov 11, 2019 | 1094 | 1098 | 1093 | 1096 | 9,512 | +0.90(+0.08%) |
Nov 08, 2019 | 1093 | 1095 | 1090 | 1095 | 5,222 | +9.07(+0.84%) |
Nov 07, 2019 | 1086 | 1098 | 1084 | 1086 | 14,031 | +2.76(+0.25%) |
Nov 06, 2019 | 1079 | 1089 | 1079 | 1083 | 6,944 | +5.90(+0.55%) |
Nov 05, 2019 | 1079 | 1086 | 1077 | 1077 | 9,659 | +1.36(+0.13%) |
Nov 04, 2019 | 1072 | 1078 | 1069 | 1076 | 11,204 | +4.63(+0.43%) |
Nov 01, 2019 | 1068 | 1077 | 1064 | 1071 | 12,453 | +4.83(+0.45%) |
Oct 31, 2019 | 1053 | 1067 | 1053 | 1066 | 11,748 | +10.59(+1.00%) |
Oct 30, 2019 | 1061 | 1063 | 1056 | 1056 | 10,366 | -7.34(-0.69%) |
Oct 29, 2019 | 1049 | 1065 | 1049 | 1063 | 12,129 | +9.28(+0.88%) |
Oct 28, 2019 | 1074 | 1078 | 1053 | 1054 | 17,765 | -16.13(-1.51%) |
Oct 25, 2019 | 1080 | 1080 | 1069 | 1070 | 10,846 | -9.24(-0.86%) |
Oct 24, 2019 | 1072 | 1082 | 1071 | 1079 | 13,995 | +8.19(+0.76%) |
Oct 23, 2019 | 1066 | 1071 | 1064 | 1071 | 27,181 | +5.34(+0.50%) |
Oct 22, 2019 | 1086 | 1093 | 1064 | 1066 | 22,701 | -18.62(-1.72%) |
Oct 21, 2019 | 1087 | 1090 | 1084 | 1084 | 13,537 | +1.66(+0.15%) |
Oct 18, 2019 | 1083 | 1084 | 1078 | 1083 | 15,567 | +4.29(+0.40%) |
Oct 17, 2019 | 1071 | 1089 | 1071 | 1078 | 14,713 | +8.95(+0.84%) |
Oct 16, 2019 | 1068 | 1070 | 1060 | 1069 | 13,169 | +6.22(+0.59%) |
Oct 15, 2019 | 1057 | 1070 | 1052 | 1063 | 14,612 | +0.80(+0.08%) |
Oct 14, 2019 | 1068 | 1068 | 1061 | 1062 | 12,825 | -5.48(-0.51%) |
Oct 11, 2019 | 1077 | 1081 | 1063 | 1068 | 21,090 | -2.48(-0.23%) |
Oct 10, 2019 | 1065 | 1076 | 1065 | 1070 | 18,683 | +4.95(+0.46%) |
Oct 09, 2019 | 1063 | 1072 | 1059 | 1065 | 27,436 | +5.50(+0.52%) |
Oct 08, 2019 | 1067 | 1070 | 1059 | 1060 | 26,859 | -12.75(-1.19%) |
Oct 07, 2019 | 1080 | 1082 | 1072 | 1073 | 26,844 | -9.05(-0.84%) |
Oct 04, 2019 | 1068 | 1085 | 1068 | 1082 | 21,090 | +14.03(+1.31%) |
Oct 03, 2019 | 1065 | 1070 | 1062 | 1068 | 35,994 | +3.43(+0.32%) |
Oct 02, 2019 | 1053 | 1069 | 1053 | 1064 | 26,783 | -3.69(-0.35%) |