Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1184 | 1196 | 1179 | 1187 | 17,277 | +4.73(+0.40%) |
Sep 27, 2019 | 1184 | 1185 | 1170 | 1182 | 43,764 | +0.17(+0.01%) |
Sep 26, 2019 | 1184 | 1188 | 1174 | 1182 | 27,463 | -4.96(-0.42%) |
Sep 25, 2019 | 1185 | 1193 | 1178 | 1187 | 39,212 | +1.50(+0.13%) |
Sep 24, 2019 | 1193 | 1195 | 1182 | 1185 | 35,044 | +0.11(+0.01%) |
Sep 23, 2019 | 1173 | 1192 | 1168 | 1185 | 38,445 | +9.86(+0.84%) |
Sep 20, 2019 | 1164 | 1177 | 1150 | 1175 | 82,032 | +11.35(+0.97%) |
Sep 19, 2019 | 1184 | 1186 | 1161 | 1164 | 35,653 | -16.70(-1.41%) |
Sep 18, 2019 | 1182 | 1191 | 1171 | 1181 | 30,096 | -5.69(-0.48%) |
Sep 17, 2019 | 1173 | 1198 | 1173 | 1187 | 34,992 | +14.66(+1.25%) |
Sep 16, 2019 | 1184 | 1185 | 1166 | 1172 | 39,243 | -14.91(-1.26%) |
Sep 13, 2019 | 1186 | 1194 | 1182 | 1187 | 22,093 | +1.92(+0.16%) |
Sep 12, 2019 | 1200 | 1202 | 1183 | 1185 | 31,604 | -13.69(-1.14%) |
Sep 11, 2019 | 1204 | 1206 | 1187 | 1199 | 33,279 | -1.63(-0.14%) |
Sep 10, 2019 | 1216 | 1216 | 1183 | 1200 | 52,506 | -22.15(-1.81%) |
Sep 09, 2019 | 1242 | 1248 | 1219 | 1222 | 50,538 | -15.54(-1.26%) |
Sep 06, 2019 | 1242 | 1247 | 1234 | 1238 | 44,610 | -0.07(-0.01%) |
Sep 05, 2019 | 1247 | 1250 | 1227 | 1238 | 63,218 | +0.78(+0.06%) |
Sep 04, 2019 | 1239 | 1243 | 1227 | 1237 | 59,156 | +8.09(+0.66%) |
Sep 03, 2019 | 1219 | 1238 | 1216 | 1229 | 65,006 | +1.57(+0.13%) |
Aug 30, 2019 | 1224 | 1238 | 1219 | 1228 | 23,468 | +8.47(+0.69%) |
Aug 29, 2019 | 1215 | 1221 | 1205 | 1219 | 28,341 | +15.27(+1.27%) |
Aug 28, 2019 | 1205 | 1210 | 1201 | 1204 | 41,958 | -4.94(-0.41%) |
Aug 27, 2019 | 1204 | 1221 | 1203 | 1209 | 45,237 | +12.34(+1.03%) |
Aug 26, 2019 | 1187 | 1198 | 1187 | 1196 | 38,676 | +14.72(+1.25%) |
Aug 23, 2019 | 1207 | 1220 | 1181 | 1182 | 39,747 | -25.18(-2.09%) |
Aug 22, 2019 | 1204 | 1213 | 1196 | 1207 | 43,777 | +4.95(+0.41%) |
Aug 21, 2019 | 1196 | 1205 | 1183 | 1202 | 53,054 | +8.95(+0.75%) |
Aug 20, 2019 | 1186 | 1202 | 1181 | 1193 | 51,457 | +3.03(+0.25%) |
Aug 19, 2019 | 1188 | 1199 | 1184 | 1190 | 76,416 | +7.66(+0.65%) |
Aug 16, 2019 | 1177 | 1194 | 1177 | 1182 | 67,777 | +9.05(+0.77%) |
Aug 15, 2019 | 1177 | 1187 | 1170 | 1173 | 47,377 | -4.41(-0.37%) |
Aug 14, 2019 | 1185 | 1194 | 1173 | 1178 | 67,586 | -13.52(-1.14%) |
Aug 13, 2019 | 1178 | 1192 | 1178 | 1191 | 64,877 | +10.35(+0.88%) |
Aug 12, 2019 | 1186 | 1189 | 1168 | 1181 | 31,096 | -9.03(-0.76%) |
Aug 09, 2019 | 1184 | 1200 | 1184 | 1190 | 53,692 | +4.07(+0.34%) |
Aug 08, 2019 | 1092 | 1197 | 1092 | 1186 | 139,560 | +51.63(+4.55%) |
Aug 07, 2019 | 1143 | 1149 | 1125 | 1134 | 62,066 | -13.12(-1.14%) |
Aug 06, 2019 | 1107 | 1150 | 1104 | 1147 | 62,989 | +43.76(+3.97%) |
Aug 05, 2019 | 1113 | 1116 | 1098 | 1103 | 62,353 | -21.84(-1.94%) |
Aug 02, 2019 | 1135 | 1141 | 1115 | 1125 | 56,340 | -13.46(-1.18%) |
Aug 01, 2019 | 1147 | 1162 | 1139 | 1139 | 55,075 | -10.23(-0.89%) |
Jul 31, 2019 | 1166 | 1175 | 1143 | 1149 | 42,621 | -14.49(-1.25%) |
Jul 30, 2019 | 1148 | 1173 | 1147 | 1163 | 47,579 | +14.90(+1.30%) |
Jul 29, 2019 | 1151 | 1164 | 1145 | 1149 | 69,960 | -1.75(-0.15%) |
Jul 26, 2019 | 1151 | 1154 | 1141 | 1150 | 40,348 | -0.77(-0.07%) |
Jul 25, 2019 | 1142 | 1156 | 1135 | 1151 | 54,749 | +9.32(+0.82%) |
Jul 24, 2019 | 1125 | 1142 | 1110 | 1142 | 38,529 | +15.53(+1.38%) |
Jul 23, 2019 | 1138 | 1140 | 1119 | 1126 | 34,974 | -9.25(-0.81%) |
Jul 22, 2019 | 1145 | 1151 | 1135 | 1135 | 86,438 | -7.24(-0.63%) |
Jul 19, 2019 | 1150 | 1170 | 1138 | 1143 | 67,142 | -5.73(-0.50%) |
Jul 18, 2019 | 1148 | 1153 | 1146 | 1148 | 31,750 | -6.14(-0.53%) |
Jul 17, 2019 | 1155 | 1160 | 1144 | 1155 | 29,452 | -1.23(-0.11%) |
Jul 16, 2019 | 1163 | 1164 | 1152 | 1156 | 28,072 | -6.88(-0.59%) |
Jul 15, 2019 | 1161 | 1175 | 1156 | 1163 | 14,929 | -0.17(-0.01%) |
Jul 12, 2019 | 1151 | 1168 | 1147 | 1163 | 42,678 | +13.17(+1.15%) |
Jul 11, 2019 | 1154 | 1162 | 1148 | 1150 | 69,996 | -1.07(-0.09%) |
Jul 10, 2019 | 1152 | 1157 | 1145 | 1151 | 36,580 | +0.71(+0.06%) |
Jul 09, 2019 | 1142 | 1151 | 1136 | 1150 | 97,595 | +3.46(+0.30%) |
Jul 08, 2019 | 1148 | 1153 | 1144 | 1147 | 51,306 | -4.11(-0.36%) |
Jul 05, 2019 | 1134 | 1151 | 1124 | 1151 | 90,970 | +13.96(+1.23%) |
Jul 03, 2019 | 1135 | 1149 | 1133 | 1137 | 30,605 | +7.19(+0.64%) |
Jul 02, 2019 | 1117 | 1130 | 1117 | 1130 | 57,027 | +14.45(+1.30%) |