Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1065 | 1077 | 1063 | 1075 | 25,297 | +11.05(+1.04%) |
Sep 27, 2019 | 1070 | 1070 | 1060 | 1064 | 27,217 | -8.66(-0.81%) |
Sep 26, 2019 | 1081 | 1081 | 1068 | 1073 | 24,973 | -7.25(-0.67%) |
Sep 25, 2019 | 1080 | 1087 | 1080 | 1080 | 20,559 | +0.38(+0.04%) |
Sep 24, 2019 | 1075 | 1082 | 1070 | 1080 | 22,223 | +5.58(+0.52%) |
Sep 23, 2019 | 1069 | 1083 | 1069 | 1074 | 17,153 | +3.58(+0.33%) |
Sep 20, 2019 | 1080 | 1087 | 1066 | 1071 | 42,483 | -9.66(-0.89%) |
Sep 19, 2019 | 1085 | 1090 | 1080 | 1080 | 16,596 | -2.98(-0.28%) |
Sep 18, 2019 | 1076 | 1087 | 1075 | 1083 | 25,230 | +5.67(+0.53%) |
Sep 17, 2019 | 1069 | 1082 | 1067 | 1078 | 24,586 | +10.38(+0.97%) |
Sep 16, 2019 | 1065 | 1070 | 1062 | 1067 | 9,643 | +0.91(+0.09%) |
Sep 13, 2019 | 1063 | 1076 | 1063 | 1066 | 25,811 | +2.98(+0.28%) |
Sep 12, 2019 | 1075 | 1078 | 1056 | 1063 | 21,434 | -10.60(-0.99%) |
Sep 11, 2019 | 1072 | 1078 | 1062 | 1074 | 16,030 | +2.40(+0.22%) |
Sep 10, 2019 | 1061 | 1079 | 1058 | 1072 | 24,494 | +3.11(+0.29%) |
Sep 09, 2019 | 1070 | 1071 | 1060 | 1068 | 10,827 | +0.07(+0.01%) |
Sep 06, 2019 | 1078 | 1078 | 1064 | 1068 | 28,020 | -3.63(-0.34%) |
Sep 05, 2019 | 1080 | 1082 | 1067 | 1072 | 32,541 | -1.09(-0.10%) |
Sep 04, 2019 | 1063 | 1073 | 1061 | 1073 | 18,669 | +16.24(+1.54%) |
Sep 03, 2019 | 1054 | 1068 | 1054 | 1057 | 19,047 | +0.74(+0.07%) |
Aug 30, 2019 | 1051 | 1060 | 1043 | 1056 | 15,868 | +6.47(+0.62%) |
Aug 29, 2019 | 1046 | 1060 | 1046 | 1050 | 28,283 | +6.28(+0.60%) |
Aug 28, 2019 | 1046 | 1053 | 1040 | 1043 | 17,658 | -4.59(-0.44%) |
Aug 27, 2019 | 1066 | 1068 | 1047 | 1048 | 24,695 | -17.02(-1.60%) |
Aug 26, 2019 | 1059 | 1072 | 1053 | 1065 | 19,616 | +8.56(+0.81%) |
Aug 23, 2019 | 1072 | 1080 | 1056 | 1056 | 18,278 | -18.92(-1.76%) |
Aug 22, 2019 | 1068 | 1086 | 1059 | 1075 | 15,417 | +5.98(+0.56%) |
Aug 21, 2019 | 1073 | 1075 | 1063 | 1069 | 20,784 | -2.43(-0.23%) |
Aug 20, 2019 | 1083 | 1089 | 1070 | 1072 | 25,478 | -12.51(-1.15%) |
Aug 19, 2019 | 1079 | 1088 | 1073 | 1084 | 18,735 | +10.06(+0.94%) |
Aug 16, 2019 | 1059 | 1079 | 1059 | 1074 | 15,567 | +12.72(+1.20%) |
Aug 15, 2019 | 1062 | 1064 | 1034 | 1062 | 23,233 | +0.15(+0.01%) |
Aug 14, 2019 | 1075 | 1085 | 1053 | 1061 | 26,932 | -24.29(-2.24%) |
Aug 13, 2019 | 1086 | 1092 | 1084 | 1086 | 11,348 | +3.38(+0.31%) |
Aug 12, 2019 | 1087 | 1090 | 1073 | 1082 | 20,331 | -6.91(-0.63%) |
Aug 09, 2019 | 1071 | 1099 | 1071 | 1089 | 17,575 | +8.46(+0.78%) |
Aug 08, 2019 | 1083 | 1094 | 1081 | 1081 | 13,714 | +2.48(+0.23%) |
Aug 07, 2019 | 1061 | 1078 | 1053 | 1078 | 11,669 | +11.53(+1.08%) |
Aug 06, 2019 | 1051 | 1067 | 1051 | 1067 | 10,971 | +6.32(+0.60%) |
Aug 05, 2019 | 1065 | 1065 | 1048 | 1060 | 7,930 | -11.52(-1.07%) |
Aug 02, 2019 | 1069 | 1074 | 1066 | 1072 | 12,051 | +2.48(+0.23%) |
Aug 01, 2019 | 1070 | 1075 | 1064 | 1069 | 23,640 | -1.91(-0.18%) |
Jul 31, 2019 | 1069 | 1076 | 1067 | 1071 | 19,176 | +4.97(+0.47%) |
Jul 30, 2019 | 1059 | 1070 | 1055 | 1066 | 13,051 | +11.25(+1.07%) |
Jul 29, 2019 | 1063 | 1071 | 1055 | 1055 | 11,037 | -7.65(-0.72%) |
Jul 26, 2019 | 1059 | 1070 | 1057 | 1063 | 12,051 | +4.16(+0.39%) |
Jul 25, 2019 | 1044 | 1064 | 1044 | 1059 | 12,130 | +12.87(+1.23%) |
Jul 24, 2019 | 1030 | 1046 | 1029 | 1046 | 13,040 | +11.84(+1.15%) |
Jul 23, 2019 | 1033 | 1036 | 1021 | 1034 | 8,099 | +1.93(+0.19%) |
Jul 22, 2019 | 1046 | 1046 | 1029 | 1032 | 10,177 | -6.52(-0.63%) |
Jul 19, 2019 | 1048 | 1055 | 1038 | 1039 | 12,353 | -8.39(-0.80%) |
Jul 18, 2019 | 1038 | 1052 | 1032 | 1047 | 22,405 | +9.19(+0.89%) |
Jul 17, 2019 | 1033 | 1042 | 1032 | 1038 | 13,871 | +3.57(+0.35%) |
Jul 16, 2019 | 1039 | 1044 | 1028 | 1034 | 25,393 | -4.87(-0.47%) |
Jul 15, 2019 | 1035 | 1041 | 1035 | 1039 | 6,611 | -0.49(-0.05%) |
Jul 12, 2019 | 1040 | 1043 | 1033 | 1040 | 12,353 | +0.10(+0.01%) |
Jul 11, 2019 | 1040 | 1047 | 1034 | 1039 | 26,226 | -4.06(-0.39%) |
Jul 10, 2019 | 1040 | 1049 | 1036 | 1043 | 13,881 | -1.72(-0.16%) |
Jul 09, 2019 | 1043 | 1051 | 1036 | 1045 | 14,329 | +3.19(+0.31%) |
Jul 08, 2019 | 1056 | 1058 | 1036 | 1042 | 20,617 | -12.95(-1.23%) |
Jul 05, 2019 | 1052 | 1057 | 1040 | 1055 | 15,868 | +7.27(+0.69%) |
Jul 03, 2019 | 1057 | 1060 | 1048 | 1048 | 25,309 | -7.43(-0.70%) |
Jul 02, 2019 | 1042 | 1055 | 1034 | 1055 | 23,689 | +18.58(+1.79%) |