Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5204 | 5209 | 5145 | 5166 | 0 | -63.32(-1.21%) |
Oct 30, 2019 | 5272 | 5278 | 5181 | 5230 | 0 | -87.17(-1.64%) |
Oct 29, 2019 | 5318 | 5343 | 5314 | 5317 | 0 | -18.44(-0.35%) |
Oct 28, 2019 | 5353 | 5375 | 5325 | 5335 | 0 | +2.26(+0.04%) |
Oct 25, 2019 | 5244 | 5338 | 5243 | 5333 | 0 | +87.47(+1.67%) |
Oct 24, 2019 | 5283 | 5288 | 5224 | 5246 | 0 | -16.67(-0.32%) |
Oct 23, 2019 | 5240 | 5264 | 5227 | 5262 | 0 | +8.44(+0.16%) |
Oct 22, 2019 | 5194 | 5256 | 5152 | 5254 | 0 | +56.86(+1.09%) |
Oct 21, 2019 | 5161 | 5209 | 5161 | 5197 | 0 | +78.52(+1.53%) |
Oct 18, 2019 | 5111 | 5146 | 5105 | 5119 | 0 | -22.24(-0.43%) |
Oct 17, 2019 | 5169 | 5206 | 5138 | 5141 | 0 | +31.63(+0.62%) |
Oct 16, 2019 | 5100 | 5133 | 5081 | 5109 | 0 | +24.78(+0.49%) |
Oct 15, 2019 | 5034 | 5107 | 5024 | 5084 | 0 | +49.92(+0.99%) |
Oct 14, 2019 | 5026 | 5039 | 5003 | 5034 | 0 | -13.13(-0.26%) |
Oct 11, 2019 | 5027 | 5089 | 5027 | 5048 | 0 | +104.03(+2.10%) |
Oct 10, 2019 | 4877 | 4953 | 4872 | 4944 | 0 | +51.98(+1.06%) |
Oct 09, 2019 | 4878 | 4909 | 4871 | 4892 | 0 | +68.76(+1.43%) |
Oct 08, 2019 | 4830 | 4883 | 4822 | 4823 | 0 | -56.11(-1.15%) |
Oct 07, 2019 | 4856 | 4909 | 4844 | 4879 | 0 | +15.31(+0.31%) |
Oct 04, 2019 | 4838 | 4865 | 4819 | 4864 | 0 | +23.94(+0.49%) |
Oct 03, 2019 | 4813 | 4847 | 4738 | 4840 | 0 | +16.04(+0.33%) |
Oct 02, 2019 | 4880 | 4893 | 4789 | 4824 | 0 | -105.33(-2.14%) |
Oct 01, 2019 | 5053 | 5092 | 4910 | 4929 | 0 | -96.59(-1.92%) |
Sep 30, 2019 | 5027 | 5052 | 5016 | 5026 | 0 | +17.30(+0.35%) |
Sep 27, 2019 | 5051 | 5084 | 4997 | 5008 | 0 | -36.99(-0.73%) |
Sep 26, 2019 | 5046 | 5059 | 5013 | 5045 | 0 | +0.37(+0.01%) |
Sep 25, 2019 | 4993 | 5064 | 4991 | 5045 | 0 | +60.79(+1.22%) |
Sep 24, 2019 | 5041 | 5074 | 4966 | 4984 | 0 | -34.80(-0.69%) |
Sep 23, 2019 | 5019 | 5035 | 4993 | 5019 | 0 | -14.79(-0.29%) |
Sep 20, 2019 | 5099 | 5106 | 5021 | 5034 | 0 | -60.01(-1.18%) |
Sep 19, 2019 | 5137 | 5145 | 5093 | 5094 | 0 | -45.05(-0.88%) |
Sep 18, 2019 | 5109 | 5142 | 5071 | 5139 | 0 | +1.23(+0.02%) |
Sep 17, 2019 | 5140 | 5151 | 5107 | 5138 | 0 | -9.55(-0.19%) |
Sep 16, 2019 | 5142 | 5185 | 5124 | 5147 | 0 | -74.48(-1.43%) |
Sep 13, 2019 | 5207 | 5237 | 5201 | 5222 | 0 | +58.42(+1.13%) |
Sep 12, 2019 | 5173 | 5187 | 5125 | 5163 | 0 | -10.10(-0.20%) |
Sep 11, 2019 | 5126 | 5173 | 5092 | 5173 | 0 | +55.25(+1.08%) |
Sep 10, 2019 | 5018 | 5118 | 5009 | 5118 | 0 | +100.34(+2.00%) |
Sep 09, 2019 | 4941 | 5018 | 4929 | 5018 | 0 | +95.07(+1.93%) |
Sep 06, 2019 | 4957 | 4967 | 4917 | 4923 | 0 | -10.76(-0.22%) |
Sep 05, 2019 | 4903 | 4970 | 4903 | 4933 | 0 | +86.85(+1.79%) |
Sep 04, 2019 | 4819 | 4855 | 4819 | 4846 | 0 | +55.65(+1.16%) |
Sep 03, 2019 | 4811 | 4833 | 4747 | 4791 | 0 | -57.43(-1.18%) |
Aug 30, 2019 | 4860 | 4848 | 4848 | 4848 | 0 | +19.81(+0.41%) |
Aug 29, 2019 | 4780 | 4850 | 4780 | 4828 | 0 | +98.72(+2.09%) |
Aug 28, 2019 | 4644 | 4745 | 4634 | 4730 | 0 | +72.51(+1.56%) |
Aug 27, 2019 | 4746 | 4746 | 4655 | 4657 | 0 | -48.46(-1.03%) |
Aug 26, 2019 | 4712 | 4724 | 4670 | 4706 | 0 | +35.61(+0.76%) |
Aug 23, 2019 | 4787 | 4803 | 4657 | 4670 | 0 | -140.92(-2.93%) |
Aug 22, 2019 | 4815 | 4843 | 4788 | 4811 | 0 | +11.79(+0.25%) |
Aug 21, 2019 | 4786 | 4813 | 4780 | 4799 | 0 | +48.07(+1.01%) |
Aug 20, 2019 | 4769 | 4772 | 4746 | 4751 | 0 | -29.03(-0.61%) |
Aug 19, 2019 | 4812 | 4831 | 4779 | 4780 | 0 | +37.51(+0.79%) |
Aug 16, 2019 | 4682 | 4755 | 4682 | 4743 | 0 | +75.85(+1.63%) |
Aug 15, 2019 | 4706 | 4715 | 4641 | 4667 | 0 | -40.60(-0.86%) |
Aug 14, 2019 | 4771 | 4783 | 4690 | 4707 | 0 | -142.61(-2.94%) |
Aug 13, 2019 | 4787 | 4904 | 4771 | 4850 | 0 | +41.87(+0.87%) |
Aug 12, 2019 | 4826 | 4833 | 4790 | 4808 | 0 | -63.83(-1.31%) |
Aug 09, 2019 | 4895 | 4912 | 4849 | 4872 | 0 | -53.82(-1.09%) |
Aug 08, 2019 | 4873 | 4935 | 4866 | 4926 | 0 | +74.06(+1.53%) |
Aug 07, 2019 | 4776 | 4859 | 4766 | 4852 | 0 | +7.44(+0.15%) |
Aug 06, 2019 | 4849 | 4853 | 4788 | 4844 | 0 | +96.00(+2.02%) |
Aug 05, 2019 | 4852 | 4852 | 4744 | 4748 | 0 | -188.95(-3.83%) |
Aug 02, 2019 | 4951 | 4966 | 4904 | 4937 | 0 | -29.94(-0.60%) |