Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10868 | 11055 | 10868 | 11025 | 0 | +253.50(+2.35%) |
Sep 27, 2019 | 10856 | 10877 | 10696 | 10771 | 0 | -52.70(-0.49%) |
Sep 26, 2019 | 10830 | 10876 | 10772 | 10824 | 0 | -50.20(-0.46%) |
Sep 25, 2019 | 10758 | 10903 | 10689 | 10874 | 0 | +133.40(+1.24%) |
Sep 24, 2019 | 10880 | 10952 | 10691 | 10741 | 0 | -25.60(-0.24%) |
Sep 23, 2019 | 10778 | 10822 | 10714 | 10766 | 0 | +48.70(+0.45%) |
Sep 20, 2019 | 10897 | 10956 | 10705 | 10718 | 0 | -159.00(-1.46%) |
Sep 19, 2019 | 10928 | 11015 | 10848 | 10877 | 0 | -89.00(-0.81%) |
Sep 18, 2019 | 10882 | 10970 | 10802 | 10966 | 0 | +101.80(+0.94%) |
Sep 17, 2019 | 10828 | 10870 | 10786 | 10864 | 0 | +39.40(+0.36%) |
Sep 16, 2019 | 10718 | 10836 | 10709 | 10825 | 0 | +56.60(+0.53%) |
Sep 13, 2019 | 10830 | 10868 | 10683 | 10768 | 0 | -213.60(-1.95%) |
Sep 12, 2019 | 11066 | 11146 | 10970 | 10982 | 0 | -24.60(-0.22%) |
Sep 11, 2019 | 10734 | 11012 | 10718 | 11006 | 0 | +339.10(+3.18%) |
Sep 10, 2019 | 10527 | 10671 | 10421 | 10667 | 0 | +124.60(+1.18%) |
Sep 09, 2019 | 10576 | 10654 | 10390 | 10542 | 0 | +44.80(+0.43%) |
Sep 06, 2019 | 10537 | 10555 | 10461 | 10498 | 0 | -1.00(-0.01%) |
Sep 05, 2019 | 10436 | 10533 | 10412 | 10499 | 0 | +215.60(+2.10%) |
Sep 04, 2019 | 10258 | 10312 | 10205 | 10283 | 0 | +157.50(+1.56%) |
Sep 03, 2019 | 10162 | 10189 | 10053 | 10126 | 0 | -149.60(-1.46%) |
Aug 30, 2019 | 10345 | 10359 | 10199 | 10275 | 0 | -13.30(-0.13%) |
Aug 29, 2019 | 10263 | 10304 | 10172 | 10288 | 0 | +171.30(+1.69%) |
Aug 28, 2019 | 10047 | 10127 | 10008 | 10117 | 0 | +67.40(+0.67%) |
Aug 27, 2019 | 10232 | 10266 | 10019 | 10050 | 0 | -114.70(-1.13%) |
Aug 26, 2019 | 10134 | 10199 | 10094 | 10164 | 0 | +189.55(+1.90%) |
Aug 23, 2019 | 10309 | 10438 | 9894 | 9975 | 0 | -483.35(-4.62%) |
Aug 22, 2019 | 10494 | 10556 | 10374 | 10458 | 0 | -8.90(-0.09%) |
Aug 21, 2019 | 10484 | 10517 | 10416 | 10467 | 0 | +112.20(+1.08%) |
Aug 20, 2019 | 10381 | 10502 | 10353 | 10355 | 0 | +0.50(+0.00%) |
Aug 19, 2019 | 10368 | 10472 | 10338 | 10354 | 0 | +189.50(+1.86%) |
Aug 16, 2019 | 10056 | 10197 | 10034 | 10165 | 0 | +209.25(+2.10%) |
Aug 15, 2019 | 10054 | 10098 | 9829 | 9956 | 0 | -24.61(-0.25%) |
Aug 14, 2019 | 10000 | 10162 | 9972 | 9980 | 0 | -306.14(-2.98%) |
Aug 13, 2019 | 9895 | 10443 | 9886 | 10286 | 0 | +417.88(+4.23%) |
Aug 12, 2019 | 9826 | 9946 | 9803 | 9869 | 0 | -25.11(-0.25%) |
Aug 09, 2019 | 9909 | 9981 | 9810 | 9894 | 0 | -120.07(-1.20%) |
Aug 08, 2019 | 9855 | 10019 | 9815 | 10014 | 0 | +216.06(+2.21%) |
Aug 07, 2019 | 9619 | 9823 | 9541 | 9798 | 0 | +100.42(+1.04%) |
Aug 06, 2019 | 9663 | 9750 | 9552 | 9697 | 0 | +180.16(+1.89%) |
Aug 05, 2019 | 9746 | 9779 | 9480 | 9517 | 0 | -525.74(-5.23%) |
Aug 02, 2019 | 10117 | 10162 | 9925 | 10043 | 0 | -217.10(-2.12%) |
Aug 01, 2019 | 10529 | 10732 | 10177 | 10260 | 0 | -226.90(-2.16%) |
Jul 31, 2019 | 10653 | 10897 | 10401 | 10487 | 0 | +209.70(+2.04%) |
Jul 30, 2019 | 10276 | 10345 | 10205 | 10277 | 0 | -44.30(-0.43%) |
Jul 29, 2019 | 10261 | 10369 | 10260 | 10322 | 0 | +95.50(+0.93%) |
Jul 26, 2019 | 10213 | 10324 | 10196 | 10226 | 0 | +35.40(+0.35%) |
Jul 25, 2019 | 10283 | 10300 | 10176 | 10191 | 0 | -81.20(-0.79%) |
Jul 24, 2019 | 10223 | 10295 | 10198 | 10272 | 0 | -8.30(-0.08%) |
Jul 23, 2019 | 10261 | 10284 | 10204 | 10280 | 0 | +79.70(+0.78%) |
Jul 22, 2019 | 10025 | 10201 | 10023 | 10200 | 0 | +227.91(+2.29%) |
Jul 19, 2019 | 10130 | 10165 | 9961 | 9972 | 0 | -153.11(-1.51%) |
Jul 18, 2019 | 10042 | 10134 | 10027 | 10126 | 0 | +115.70(+1.16%) |
Jul 17, 2019 | 10044 | 10096 | 10006 | 10010 | 0 | -56.60(-0.56%) |
Jul 16, 2019 | 10071 | 10146 | 10017 | 10066 | 0 | -35.00(-0.35%) |
Jul 15, 2019 | 10046 | 10134 | 10042 | 10102 | 0 | +94.10(+0.94%) |
Jul 12, 2019 | 9966 | 10042 | 9953 | 10007 | 0 | +76.26(+0.77%) |
Jul 11, 2019 | 10008 | 10061 | 9929 | 9931 | 0 | -72.86(-0.73%) |
Jul 10, 2019 | 9936 | 10029 | 9922 | 10004 | 0 | +97.96(+0.99%) |
Jul 09, 2019 | 9806 | 9919 | 9786 | 9906 | 0 | +60.06(+0.61%) |
Jul 08, 2019 | 9885 | 9914 | 9767 | 9846 | 0 | -207.22(-2.06%) |
Jul 05, 2019 | 10010 | 10095 | 9988 | 10053 | 0 | -8.90(-0.09%) |
Jul 03, 2019 | 10006 | 10064 | 9977 | 10062 | 0 | +82.72(+0.83%) |
Jul 02, 2019 | 9914 | 9999 | 9912 | 9979 | 0 | +67.93(+0.69%) |