Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1185 | 1196 | 1179 | 1187 | 17,269 | +4.74(+0.40%) |
Sep 27, 2019 | 1184 | 1186 | 1171 | 1183 | 43,744 | +0.17(+0.01%) |
Sep 26, 2019 | 1185 | 1189 | 1175 | 1183 | 27,450 | -4.96(-0.42%) |
Sep 25, 2019 | 1186 | 1193 | 1178 | 1188 | 39,194 | +1.50(+0.13%) |
Sep 24, 2019 | 1193 | 1195 | 1182 | 1186 | 35,027 | +0.11(+0.01%) |
Sep 23, 2019 | 1174 | 1193 | 1168 | 1186 | 38,427 | +9.87(+0.84%) |
Sep 20, 2019 | 1165 | 1178 | 1151 | 1176 | 81,993 | +11.34(+0.97%) |
Sep 19, 2019 | 1184 | 1186 | 1161 | 1165 | 35,636 | -16.70(-1.41%) |
Sep 18, 2019 | 1183 | 1192 | 1172 | 1181 | 30,081 | -5.69(-0.48%) |
Sep 17, 2019 | 1174 | 1198 | 1174 | 1187 | 34,976 | +14.66(+1.25%) |
Sep 16, 2019 | 1185 | 1186 | 1166 | 1172 | 39,224 | -14.91(-1.26%) |
Sep 13, 2019 | 1187 | 1194 | 1183 | 1187 | 22,083 | +1.92(+0.16%) |
Sep 12, 2019 | 1201 | 1203 | 1183 | 1185 | 31,589 | -13.70(-1.14%) |
Sep 11, 2019 | 1205 | 1207 | 1188 | 1199 | 33,263 | -1.62(-0.13%) |
Sep 10, 2019 | 1216 | 1216 | 1184 | 1201 | 52,481 | -22.17(-1.81%) |
Sep 09, 2019 | 1242 | 1249 | 1220 | 1223 | 50,514 | -15.55(-1.26%) |
Sep 06, 2019 | 1242 | 1247 | 1234 | 1238 | 44,589 | -0.07(-0.01%) |
Sep 05, 2019 | 1248 | 1251 | 1228 | 1239 | 63,189 | +0.78(+0.06%) |
Sep 04, 2019 | 1240 | 1244 | 1227 | 1238 | 59,128 | +8.10(+0.66%) |
Sep 03, 2019 | 1220 | 1239 | 1216 | 1230 | 64,975 | +1.56(+0.13%) |
Aug 30, 2019 | 1224 | 1239 | 1220 | 1228 | 23,456 | +8.48(+0.70%) |
Aug 29, 2019 | 1216 | 1222 | 1206 | 1220 | 28,327 | +15.28(+1.27%) |
Aug 28, 2019 | 1205 | 1211 | 1202 | 1204 | 41,938 | -4.94(-0.41%) |
Aug 27, 2019 | 1204 | 1222 | 1204 | 1209 | 45,215 | +12.34(+1.03%) |
Aug 26, 2019 | 1188 | 1198 | 1188 | 1197 | 38,658 | +14.74(+1.25%) |
Aug 23, 2019 | 1207 | 1220 | 1182 | 1182 | 39,728 | -25.20(-2.09%) |
Aug 22, 2019 | 1205 | 1213 | 1197 | 1207 | 43,756 | +4.95(+0.41%) |
Aug 21, 2019 | 1196 | 1206 | 1183 | 1202 | 53,029 | +8.95(+0.75%) |
Aug 20, 2019 | 1187 | 1203 | 1182 | 1193 | 51,433 | +3.03(+0.25%) |
Aug 19, 2019 | 1189 | 1199 | 1185 | 1190 | 76,379 | +7.67(+0.65%) |
Aug 16, 2019 | 1178 | 1195 | 1178 | 1183 | 67,745 | +9.06(+0.77%) |
Aug 15, 2019 | 1178 | 1188 | 1170 | 1174 | 47,355 | -4.42(-0.38%) |
Aug 14, 2019 | 1186 | 1194 | 1173 | 1178 | 67,554 | -13.52(-1.13%) |
Aug 13, 2019 | 1179 | 1192 | 1178 | 1192 | 64,847 | +10.35(+0.88%) |
Aug 12, 2019 | 1187 | 1189 | 1169 | 1181 | 31,081 | -9.03(-0.76%) |
Aug 09, 2019 | 1185 | 1201 | 1185 | 1190 | 53,667 | +4.06(+0.34%) |
Aug 08, 2019 | 1092 | 1198 | 1092 | 1186 | 139,494 | +51.66(+4.55%) |
Aug 07, 2019 | 1143 | 1149 | 1126 | 1135 | 62,036 | -13.12(-1.14%) |
Aug 06, 2019 | 1108 | 1150 | 1105 | 1148 | 62,959 | +43.78(+3.97%) |
Aug 05, 2019 | 1114 | 1117 | 1098 | 1104 | 62,323 | -21.85(-1.94%) |
Aug 02, 2019 | 1136 | 1141 | 1115 | 1126 | 56,313 | -13.47(-1.18%) |
Aug 01, 2019 | 1147 | 1163 | 1139 | 1139 | 55,049 | -10.24(-0.89%) |
Jul 31, 2019 | 1167 | 1176 | 1144 | 1150 | 42,601 | -14.49(-1.24%) |
Jul 30, 2019 | 1148 | 1173 | 1147 | 1164 | 47,557 | +14.91(+1.30%) |
Jul 29, 2019 | 1151 | 1164 | 1146 | 1149 | 69,927 | -1.76(-0.15%) |
Jul 26, 2019 | 1152 | 1154 | 1142 | 1151 | 40,329 | -0.76(-0.07%) |
Jul 25, 2019 | 1142 | 1157 | 1136 | 1152 | 54,723 | +9.32(+0.82%) |
Jul 24, 2019 | 1126 | 1142 | 1111 | 1142 | 38,511 | +15.54(+1.38%) |
Jul 23, 2019 | 1139 | 1140 | 1120 | 1127 | 34,957 | -9.26(-0.82%) |
Jul 22, 2019 | 1146 | 1151 | 1136 | 1136 | 86,397 | -7.24(-0.63%) |
Jul 19, 2019 | 1151 | 1170 | 1139 | 1143 | 67,110 | -5.74(-0.50%) |
Jul 18, 2019 | 1148 | 1154 | 1146 | 1149 | 31,735 | -6.14(-0.53%) |
Jul 17, 2019 | 1155 | 1160 | 1144 | 1155 | 29,438 | -1.23(-0.11%) |
Jul 16, 2019 | 1163 | 1164 | 1153 | 1156 | 28,059 | -6.88(-0.59%) |
Jul 15, 2019 | 1161 | 1175 | 1156 | 1163 | 14,921 | -0.17(-0.01%) |
Jul 12, 2019 | 1152 | 1168 | 1147 | 1163 | 42,658 | +13.18(+1.15%) |
Jul 11, 2019 | 1155 | 1163 | 1148 | 1150 | 69,963 | -1.07(-0.09%) |
Jul 10, 2019 | 1153 | 1157 | 1146 | 1151 | 36,563 | +0.71(+0.06%) |
Jul 09, 2019 | 1143 | 1152 | 1136 | 1151 | 97,549 | +3.45(+0.30%) |
Jul 08, 2019 | 1149 | 1154 | 1144 | 1147 | 51,282 | -4.11(-0.36%) |
Jul 05, 2019 | 1134 | 1151 | 1125 | 1151 | 90,927 | +13.98(+1.23%) |
Jul 03, 2019 | 1135 | 1150 | 1133 | 1137 | 30,591 | +7.19(+0.64%) |
Jul 02, 2019 | 1117 | 1130 | 1117 | 1130 | 57,000 | +14.45(+1.30%) |