Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1941 | 1973 | 1933 | 1953 | 232,333 | +18.27(+0.94%) |
Sep 27, 2019 | 1960 | 1970 | 1927 | 1935 | 310,403 | -34.04(-1.73%) |
Sep 26, 2019 | 1984 | 1984 | 1954 | 1969 | 312,995 | -15.01(-0.76%) |
Sep 25, 2019 | 1982 | 1991 | 1952 | 1984 | 336,218 | +2.88(+0.15%) |
Sep 24, 2019 | 2003 | 2011 | 1976 | 1981 | 294,243 | -18.68(-0.93%) |
Sep 23, 2019 | 2006 | 2020 | 1997 | 2000 | 322,056 | -22.05(-1.09%) |
Sep 20, 2019 | 2036 | 2047 | 2020 | 2022 | 527,957 | -26.87(-1.31%) |
Sep 19, 2019 | 2044 | 2053 | 2037 | 2049 | 260,905 | +0.20(+0.01%) |
Sep 18, 2019 | 2062 | 2069 | 2027 | 2048 | 188,243 | -18.98(-0.92%) |
Sep 17, 2019 | 2058 | 2071 | 2048 | 2067 | 268,359 | +4.47(+0.22%) |
Sep 16, 2019 | 2047 | 2072 | 2025 | 2063 | 395,841 | +9.01(+0.44%) |
Sep 13, 2019 | 2037 | 2062 | 2030 | 2054 | 394,611 | +22.38(+1.10%) |
Sep 12, 2019 | 2046 | 2057 | 2027 | 2032 | 444,149 | -8.71(-0.43%) |
Sep 11, 2019 | 2003 | 2044 | 1992 | 2040 | 401,134 | +31.25(+1.56%) |
Sep 10, 2019 | 1974 | 2009 | 1955 | 2009 | 458,385 | +26.38(+1.33%) |
Sep 09, 2019 | 1971 | 1985 | 1964 | 1983 | 371,470 | +24.50(+1.25%) |
Sep 06, 2019 | 1997 | 1997 | 1953 | 1958 | 415,009 | -26.68(-1.34%) |
Sep 05, 2019 | 1965 | 2001 | 1958 | 1985 | 442,479 | +35.48(+1.82%) |
Sep 04, 2019 | 1951 | 1954 | 1926 | 1949 | 281,396 | +16.92(+0.88%) |
Sep 03, 2019 | 1947 | 1958 | 1922 | 1932 | 343,161 | -24.51(-1.25%) |
Aug 30, 2019 | 1962 | 1964 | 1944 | 1957 | 272,318 | +9.23(+0.47%) |
Aug 29, 2019 | 1957 | 1967 | 1939 | 1948 | 314,366 | +15.07(+0.78%) |
Aug 28, 2019 | 1903 | 1939 | 1894 | 1933 | 229,368 | +21.90(+1.15%) |
Aug 27, 2019 | 1912 | 1922 | 1903 | 1911 | 277,588 | +3.16(+0.17%) |
Aug 26, 2019 | 1909 | 1909 | 1893 | 1908 | 220,320 | +18.06(+0.96%) |
Aug 23, 2019 | 1934 | 1942 | 1884 | 1889 | 304,876 | -53.54(-2.76%) |
Aug 22, 2019 | 1953 | 1958 | 1919 | 1943 | 205,634 | -3.27(-0.17%) |
Aug 21, 2019 | 1936 | 1948 | 1930 | 1946 | 204,008 | +21.25(+1.10%) |
Aug 20, 2019 | 1933 | 1943 | 1920 | 1925 | 231,491 | -9.29(-0.48%) |
Aug 19, 2019 | 1935 | 1950 | 1922 | 1934 | 284,775 | +21.44(+1.12%) |
Aug 16, 2019 | 1920 | 1927 | 1896 | 1913 | 262,169 | +17.43(+0.92%) |
Aug 15, 2019 | 1891 | 1910 | 1865 | 1895 | 295,578 | +13.42(+0.71%) |
Aug 14, 2019 | 1899 | 1917 | 1881 | 1882 | 442,558 | -51.75(-2.68%) |
Aug 13, 2019 | 1898 | 1954 | 1898 | 1934 | 388,056 | +26.17(+1.37%) |
Aug 12, 2019 | 1891 | 1917 | 1882 | 1908 | 282,508 | -0.79(-0.04%) |
Aug 09, 2019 | 1917 | 1918 | 1888 | 1908 | 403,956 | -23.21(-1.20%) |
Aug 08, 2019 | 1891 | 1949 | 1886 | 1932 | 800,832 | +118.87(+6.56%) |
Aug 07, 2019 | 1750 | 1817 | 1746 | 1813 | 544,580 | +34.87(+1.96%) |
Aug 06, 2019 | 1790 | 1807 | 1759 | 1778 | 395,870 | -2.07(-0.12%) |
Aug 05, 2019 | 1811 | 1811 | 1764 | 1780 | 433,484 | -57.20(-3.11%) |
Aug 02, 2019 | 1865 | 1866 | 1830 | 1837 | 305,881 | -33.62(-1.80%) |
Aug 01, 2019 | 1876 | 1908 | 1859 | 1871 | 239,624 | -6.71(-0.36%) |
Jul 31, 2019 | 1897 | 1906 | 1857 | 1877 | 271,294 | -29.84(-1.56%) |
Jul 30, 2019 | 1901 | 1916 | 1894 | 1907 | 209,949 | -2.94(-0.15%) |
Jul 29, 2019 | 1949 | 1953 | 1899 | 1910 | 306,337 | -47.07(-2.40%) |
Jul 26, 2019 | 1931 | 1960 | 1931 | 1957 | 383,557 | +40.52(+2.11%) |
Jul 25, 2019 | 1903 | 1920 | 1896 | 1917 | 249,311 | +6.85(+0.36%) |
Jul 24, 2019 | 1887 | 1912 | 1887 | 1910 | 213,100 | +18.90(+1.00%) |
Jul 23, 2019 | 1889 | 1901 | 1879 | 1891 | 220,549 | +6.52(+0.35%) |
Jul 22, 2019 | 1875 | 1897 | 1874 | 1885 | 280,946 | +11.56(+0.62%) |
Jul 19, 2019 | 1887 | 1892 | 1873 | 1873 | 198,963 | -3.81(-0.20%) |
Jul 18, 2019 | 1853 | 1886 | 1853 | 1877 | 231,694 | +21.07(+1.14%) |
Jul 17, 2019 | 1879 | 1888 | 1856 | 1856 | 286,268 | -24.04(-1.28%) |
Jul 16, 2019 | 1871 | 1888 | 1866 | 1880 | 260,375 | +6.95(+0.37%) |
Jul 15, 2019 | 1873 | 1876 | 1863 | 1873 | 285,613 | -0.56(-0.03%) |
Jul 12, 2019 | 1869 | 1876 | 1860 | 1873 | 269,605 | +8.27(+0.44%) |
Jul 11, 2019 | 1866 | 1870 | 1860 | 1865 | 271,701 | +4.75(+0.26%) |
Jul 10, 2019 | 1881 | 1884 | 1850 | 1860 | 320,893 | -8.44(-0.45%) |
Jul 09, 2019 | 1864 | 1881 | 1857 | 1869 | 362,526 | +2.10(+0.11%) |
Jul 08, 2019 | 1909 | 1913 | 1866 | 1867 | 344,789 | -48.75(-2.55%) |
Jul 05, 2019 | 1896 | 1919 | 1892 | 1915 | 171,028 | +5.08(+0.27%) |
Jul 03, 2019 | 1897 | 1915 | 1896 | 1910 | 173,640 | +11.60(+0.61%) |
Jul 02, 2019 | 1893 | 1901 | 1880 | 1899 | 223,030 | +7.02(+0.37%) |