Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2019 | 11617 | 11624 | 11485 | 11490 | 0 | -127.50(-1.10%) |
Nov 27, 2019 | 11642 | 11654 | 11605 | 11617 | 0 | -30.40(-0.26%) |
Nov 26, 2019 | 11591 | 11652 | 11591 | 11648 | 0 | +70.70(+0.61%) |
Nov 25, 2019 | 11608 | 11643 | 11577 | 11577 | 0 | +15.20(+0.13%) |
Nov 24, 2019 | 11591 | 11605 | 11559 | 11562 | 0 | -5.20(-0.04%) |
Nov 21, 2019 | 11557 | 11577 | 11534 | 11567 | 0 | +8.50(+0.07%) |
Nov 20, 2019 | 11574 | 11574 | 11478 | 11558 | 0 | -72.90(-0.63%) |
Nov 19, 2019 | 11646 | 11649 | 11592 | 11631 | 0 | -25.20(-0.22%) |
Nov 18, 2019 | 11608 | 11656 | 11577 | 11656 | 0 | +56.60(+0.49%) |
Nov 17, 2019 | 11544 | 11600 | 11533 | 11600 | 0 | +74.20(+0.64%) |
Nov 14, 2019 | 11486 | 11552 | 11486 | 11526 | 0 | +75.20(+0.66%) |
Nov 13, 2019 | 11489 | 11498 | 11425 | 11450 | 0 | -17.40(-0.15%) |
Nov 12, 2019 | 11483 | 11509 | 11439 | 11468 | 0 | -52.60(-0.46%) |
Nov 11, 2019 | 11463 | 11520 | 11460 | 11520 | 0 | +93.10(+0.81%) |
Nov 10, 2019 | 11570 | 11570 | 11410 | 11427 | 0 | -152.20(-1.31%) |
Nov 07, 2019 | 11621 | 11642 | 11561 | 11580 | 0 | -27.10(-0.23%) |
Nov 06, 2019 | 11643 | 11648 | 11552 | 11607 | 0 | -46.50(-0.40%) |
Nov 05, 2019 | 11645 | 11668 | 11602 | 11653 | 0 | +9.10(+0.08%) |
Nov 04, 2019 | 11576 | 11644 | 11576 | 11644 | 0 | +87.20(+0.75%) |
Nov 03, 2019 | 11452 | 11559 | 11452 | 11557 | 0 | +157.30(+1.38%) |
Oct 31, 2019 | 11374 | 11400 | 11336 | 11400 | 0 | +40.80(+0.36%) |
Oct 30, 2019 | 11394 | 11428 | 11359 | 11359 | 0 | -21.60(-0.19%) |
Oct 29, 2019 | 11337 | 11380 | 11307 | 11380 | 0 | +46.40(+0.41%) |
Oct 28, 2019 | 11347 | 11374 | 11293 | 11334 | 0 | +18.90(+0.17%) |
Oct 27, 2019 | 11322 | 11341 | 11295 | 11315 | 0 | +18.90(+0.17%) |
Oct 24, 2019 | 11337 | 11347 | 11281 | 11296 | 0 | -24.00(-0.21%) |
Oct 23, 2019 | 11267 | 11320 | 11255 | 11320 | 0 | +80.40(+0.72%) |
Oct 22, 2019 | 11266 | 11281 | 11209 | 11240 | 0 | -31.50(-0.28%) |
Oct 21, 2019 | 11221 | 11271 | 11218 | 11271 | 0 | +87.00(+0.78%) |
Oct 20, 2019 | 11166 | 11188 | 11148 | 11184 | 0 | +4.00(+0.04%) |
Oct 17, 2019 | 11190 | 11237 | 11155 | 11180 | 0 | -6.70(-0.06%) |
Oct 16, 2019 | 11156 | 11187 | 11132 | 11187 | 0 | +24.10(+0.22%) |
Oct 15, 2019 | 11166 | 11180 | 11113 | 11163 | 0 | +51.00(+0.46%) |
Oct 14, 2019 | 11104 | 11126 | 11091 | 11112 | 0 | +44.80(+0.40%) |
Oct 13, 2019 | 11005 | 11086 | 11005 | 11067 | 0 | +177.00(+1.63%) |
Oct 08, 2019 | 10977 | 10989 | 10890 | 10890 | 0 | -127.30(-1.16%) |
Oct 07, 2019 | 10986 | 11020 | 10986 | 11017 | 0 | +82.20(+0.75%) |
Oct 06, 2019 | 10932 | 10954 | 10919 | 10935 | 0 | +40.60(+0.37%) |
Oct 03, 2019 | 10908 | 10942 | 10854 | 10894 | 0 | +18.60(+0.17%) |
Oct 02, 2019 | 10866 | 10888 | 10809 | 10876 | 0 | -72.00(-0.66%) |
Oct 01, 2019 | 10946 | 10965 | 10927 | 10948 | 0 | -19.80(-0.18%) |
Sep 30, 2019 | 10856 | 10968 | 10856 | 10968 | 0 | +138.00(+1.27%) |
Sep 26, 2019 | 10904 | 10921 | 10828 | 10830 | 0 | -42.30(-0.39%) |
Sep 25, 2019 | 10910 | 10935 | 10857 | 10872 | 0 | -1.70(-0.02%) |
Sep 24, 2019 | 10886 | 10886 | 10826 | 10874 | 0 | -44.30(-0.41%) |
Sep 23, 2019 | 10917 | 10948 | 10887 | 10918 | 0 | -1.00(-0.01%) |
Sep 22, 2019 | 10925 | 10948 | 10906 | 10919 | 0 | -10.70(-0.10%) |
Sep 19, 2019 | 10908 | 10932 | 10904 | 10930 | 0 | +35.00(+0.32%) |
Sep 18, 2019 | 10948 | 10954 | 10875 | 10895 | 0 | -34.80(-0.32%) |
Sep 17, 2019 | 10887 | 10972 | 10878 | 10930 | 0 | +55.00(+0.51%) |
Sep 16, 2019 | 10909 | 10912 | 10866 | 10874 | 0 | -23.60(-0.22%) |
Sep 15, 2019 | 10823 | 10898 | 10823 | 10898 | 0 | +70.60(+0.65%) |
Sep 11, 2019 | 10830 | 10863 | 10804 | 10828 | 0 | +37.20(+0.34%) |
Sep 10, 2019 | 10788 | 10816 | 10747 | 10790 | 0 | +36.70(+0.34%) |
Sep 09, 2019 | 10792 | 10810 | 10733 | 10754 | 0 | -47.50(-0.44%) |
Sep 08, 2019 | 10809 | 10829 | 10778 | 10801 | 0 | +20.50(+0.19%) |
Sep 05, 2019 | 10784 | 10803 | 10754 | 10781 | 0 | +23.70(+0.22%) |
Sep 04, 2019 | 10718 | 10767 | 10714 | 10757 | 0 | +99.60(+0.93%) |
Sep 03, 2019 | 10566 | 10670 | 10566 | 10657 | 0 | +99.10(+0.94%) |
Sep 02, 2019 | 10629 | 10650 | 10557 | 10558 | 0 | -76.60(-0.72%) |