Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6452 | 6571 | 6422 | 6540 | 0 | +110.70(+1.72%) |
Sep 27, 2019 | 6505 | 6536 | 6364 | 6429 | 0 | -5.84(-0.09%) |
Sep 26, 2019 | 6511 | 6551 | 6359 | 6435 | 0 | -35.91(-0.55%) |
Sep 25, 2019 | 6249 | 6515 | 6199 | 6471 | 0 | +264.74(+4.27%) |
Sep 24, 2019 | 6415 | 6476 | 6166 | 6206 | 0 | -292.43(-4.50%) |
Sep 23, 2019 | 6558 | 6681 | 6400 | 6499 | 0 | -118.15(-1.79%) |
Sep 20, 2019 | 6849 | 6904 | 6501 | 6617 | 0 | -386.82(-5.52%) |
Sep 19, 2019 | 7124 | 7180 | 6925 | 7004 | 0 | -120.65(-1.69%) |
Sep 18, 2019 | 7208 | 7234 | 7024 | 7124 | 0 | -171.80(-2.35%) |
Sep 17, 2019 | 7197 | 7311 | 7130 | 7296 | 0 | +104.08(+1.45%) |
Sep 16, 2019 | 7191 | 7269 | 7082 | 7192 | 0 | +3.48(+0.05%) |
Sep 13, 2019 | 7102 | 7249 | 7088 | 7189 | 0 | +128.94(+1.83%) |
Sep 12, 2019 | 7041 | 7154 | 7004 | 7060 | 0 | +14.38(+0.20%) |
Sep 11, 2019 | 6982 | 7153 | 6955 | 7045 | 0 | +7.18(+0.10%) |
Sep 10, 2019 | 7116 | 7263 | 6908 | 7038 | 0 | -155.67(-2.16%) |
Sep 09, 2019 | 7205 | 7370 | 7102 | 7194 | 0 | +101.99(+1.44%) |
Sep 06, 2019 | 7169 | 7170 | 7015 | 7092 | 0 | -74.98(-1.05%) |
Sep 05, 2019 | 6974 | 7185 | 6911 | 7167 | 0 | +42.03(+0.59%) |
Sep 04, 2019 | 7118 | 7146 | 7002 | 7125 | 0 | +54.55(+0.77%) |
Sep 03, 2019 | 7108 | 7184 | 7040 | 7070 | 0 | -109.33(-1.52%) |
Aug 30, 2019 | 7303 | 7307 | 7109 | 7180 | 0 | -74.51(-1.03%) |
Aug 29, 2019 | 7212 | 7332 | 7209 | 7254 | 0 | +119.60(+1.68%) |
Aug 28, 2019 | 7078 | 7161 | 7036 | 7134 | 0 | +18.23(+0.26%) |
Aug 27, 2019 | 7202 | 7258 | 7023 | 7116 | 0 | -96.48(-1.34%) |
Aug 26, 2019 | 7219 | 7263 | 7152 | 7213 | 0 | +86.74(+1.22%) |
Aug 23, 2019 | 7213 | 7311 | 7099 | 7126 | 0 | -133.74(-1.84%) |
Aug 22, 2019 | 7301 | 7344 | 7167 | 7260 | 0 | -20.66(-0.28%) |
Aug 21, 2019 | 7374 | 7405 | 7241 | 7280 | 0 | -29.75(-0.41%) |
Aug 20, 2019 | 7448 | 7458 | 7278 | 7310 | 0 | -255.23(-3.37%) |
Aug 19, 2019 | 7489 | 7624 | 7452 | 7565 | 0 | +160.00(+2.16%) |
Aug 16, 2019 | 7308 | 7427 | 7245 | 7405 | 0 | +160.21(+2.21%) |
Aug 15, 2019 | 7323 | 7352 | 7041 | 7245 | 0 | -58.15(-0.80%) |
Aug 14, 2019 | 7521 | 7530 | 7276 | 7303 | 0 | -321.57(-4.22%) |
Aug 13, 2019 | 7564 | 7726 | 7524 | 7625 | 0 | +35.42(+0.47%) |
Aug 12, 2019 | 7458 | 7640 | 7404 | 7589 | 0 | +46.40(+0.62%) |
Aug 09, 2019 | 7661 | 7731 | 7464 | 7543 | 0 | -170.24(-2.21%) |
Aug 08, 2019 | 7594 | 7725 | 7487 | 7713 | 0 | +283.45(+3.82%) |
Aug 07, 2019 | 7388 | 7447 | 7247 | 7430 | 0 | -141.88(-1.87%) |
Aug 06, 2019 | 7583 | 7615 | 7455 | 7572 | 0 | +60.31(+0.80%) |
Aug 05, 2019 | 7593 | 7653 | 7439 | 7511 | 0 | -273.45(-3.51%) |
Aug 02, 2019 | 7752 | 7799 | 7613 | 7785 | 0 | -16.37(-0.21%) |
Aug 01, 2019 | 7917 | 8023 | 7782 | 7801 | 0 | -85.21(-1.08%) |
Jul 31, 2019 | 7939 | 8101 | 7778 | 7886 | 0 | -71.77(-0.90%) |
Jul 30, 2019 | 8038 | 8049 | 7892 | 7958 | 0 | -165.29(-2.03%) |
Jul 29, 2019 | 8204 | 8214 | 8028 | 8124 | 0 | -75.21(-0.92%) |
Jul 26, 2019 | 8028 | 8204 | 7997 | 8199 | 0 | +227.56(+2.85%) |
Jul 25, 2019 | 7786 | 8001 | 7723 | 7971 | 0 | +208.00(+2.68%) |
Jul 24, 2019 | 7582 | 7813 | 7502 | 7763 | 0 | +259.80(+3.46%) |
Jul 23, 2019 | 7604 | 7655 | 7472 | 7503 | 0 | -81.08(-1.07%) |
Jul 22, 2019 | 7618 | 7680 | 7467 | 7584 | 0 | -109.40(-1.42%) |
Jul 19, 2019 | 7896 | 7956 | 7673 | 7694 | 0 | -246.78(-3.11%) |
Jul 18, 2019 | 7905 | 8054 | 7821 | 7941 | 0 | -908.98(-10.27%) |
Jul 17, 2019 | 8943 | 8949 | 8833 | 8850 | 0 | -86.67(-0.97%) |
Jul 16, 2019 | 9036 | 9067 | 8910 | 8936 | 0 | -14.87(-0.17%) |
Jul 15, 2019 | 9106 | 9124 | 8846 | 8951 | 0 | -162.41(-1.78%) |
Jul 12, 2019 | 9246 | 9272 | 9102 | 9114 | 0 | -152.61(-1.65%) |
Jul 11, 2019 | 9305 | 9389 | 9249 | 9266 | 0 | -36.57(-0.39%) |
Jul 10, 2019 | 9346 | 9384 | 9215 | 9303 | 0 | +26.11(+0.28%) |
Jul 09, 2019 | 9255 | 9395 | 9217 | 9277 | 0 | +92.03(+1.00%) |
Jul 08, 2019 | 9234 | 9236 | 9165 | 9185 | 0 | -107.19(-1.15%) |
Jul 05, 2019 | 9237 | 9313 | 9170 | 9292 | 0 | -28.53(-0.31%) |
Jul 03, 2019 | 9197 | 9327 | 9177 | 9320 | 0 | +153.59(+1.68%) |
Jul 02, 2019 | 9154 | 9181 | 9042 | 9167 | 0 | +34.42(+0.38%) |