Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5646 | 5709 | 5600 | 5682 | 0 | +53.69(+0.95%) |
Sep 27, 2019 | 5752 | 5815 | 5565 | 5629 | 0 | -157.85(-2.73%) |
Sep 26, 2019 | 5827 | 5844 | 5724 | 5787 | 0 | -45.77(-0.78%) |
Sep 25, 2019 | 5671 | 5857 | 5606 | 5832 | 0 | +153.50(+2.70%) |
Sep 24, 2019 | 5809 | 5844 | 5633 | 5679 | 0 | -110.55(-1.91%) |
Sep 23, 2019 | 5687 | 5831 | 5667 | 5789 | 0 | +98.71(+1.73%) |
Sep 20, 2019 | 5811 | 5850 | 5659 | 5691 | 0 | -164.54(-2.81%) |
Sep 19, 2019 | 5944 | 5984 | 5836 | 5855 | 0 | -78.59(-1.32%) |
Sep 18, 2019 | 5948 | 5974 | 5822 | 5934 | 0 | -17.68(-0.30%) |
Sep 17, 2019 | 5928 | 5971 | 5869 | 5951 | 0 | +15.18(+0.26%) |
Sep 16, 2019 | 5904 | 5984 | 5865 | 5936 | 0 | -49.28(-0.82%) |
Sep 13, 2019 | 5993 | 6038 | 5938 | 5986 | 0 | -41.10(-0.68%) |
Sep 12, 2019 | 6082 | 6150 | 5986 | 6027 | 0 | +8.10(+0.13%) |
Sep 11, 2019 | 5988 | 6083 | 5926 | 6019 | 0 | +50.82(+0.85%) |
Sep 10, 2019 | 5875 | 6003 | 5825 | 5968 | 0 | +60.66(+1.03%) |
Sep 09, 2019 | 5909 | 6024 | 5874 | 5907 | 0 | +35.90(+0.61%) |
Sep 06, 2019 | 5860 | 5942 | 5812 | 5871 | 0 | -1.16(-0.02%) |
Sep 05, 2019 | 5720 | 5925 | 5713 | 5872 | 0 | +268.15(+4.78%) |
Sep 04, 2019 | 5551 | 5624 | 5513 | 5604 | 0 | +134.64(+2.46%) |
Sep 03, 2019 | 5511 | 5555 | 5434 | 5470 | 0 | -125.39(-2.24%) |
Aug 30, 2019 | 5640 | 5691 | 5564 | 5595 | 0 | +12.72(+0.23%) |
Aug 29, 2019 | 5533 | 5639 | 5520 | 5582 | 0 | +158.68(+2.93%) |
Aug 28, 2019 | 5387 | 5472 | 5331 | 5424 | 0 | +5.82(+0.11%) |
Aug 27, 2019 | 5562 | 5581 | 5386 | 5418 | 0 | -95.80(-1.74%) |
Aug 26, 2019 | 5526 | 5563 | 5439 | 5514 | 0 | +73.44(+1.35%) |
Aug 23, 2019 | 5637 | 5693 | 5415 | 5440 | 0 | -276.00(-4.83%) |
Aug 22, 2019 | 5734 | 5781 | 5650 | 5716 | 0 | -9.87(-0.17%) |
Aug 21, 2019 | 5715 | 5788 | 5667 | 5726 | 0 | +86.71(+1.54%) |
Aug 20, 2019 | 5712 | 5725 | 5599 | 5639 | 0 | -81.94(-1.43%) |
Aug 19, 2019 | 5613 | 5778 | 5570 | 5721 | 0 | +246.82(+4.51%) |
Aug 16, 2019 | 5441 | 5529 | 5385 | 5474 | 0 | +261.46(+5.02%) |
Aug 15, 2019 | 5265 | 5293 | 5160 | 5213 | 0 | -10.58(-0.20%) |
Aug 14, 2019 | 5291 | 5326 | 5177 | 5223 | 0 | -205.10(-3.78%) |
Aug 13, 2019 | 5256 | 5488 | 5208 | 5429 | 0 | +162.26(+3.08%) |
Aug 12, 2019 | 5289 | 5358 | 5234 | 5266 | 0 | -85.69(-1.60%) |
Aug 09, 2019 | 5469 | 5474 | 5302 | 5352 | 0 | -169.50(-3.07%) |
Aug 08, 2019 | 5413 | 5531 | 5348 | 5522 | 0 | +173.99(+3.25%) |
Aug 07, 2019 | 5238 | 5380 | 5209 | 5348 | 0 | +52.52(+0.99%) |
Aug 06, 2019 | 5349 | 5413 | 5237 | 5295 | 0 | +63.85(+1.22%) |
Aug 05, 2019 | 5342 | 5362 | 5187 | 5231 | 0 | -322.47(-5.81%) |
Aug 02, 2019 | 5608 | 5684 | 5495 | 5554 | 0 | -142.32(-2.50%) |
Aug 01, 2019 | 5802 | 5969 | 5608 | 5696 | 0 | -73.07(-1.27%) |
Jul 31, 2019 | 5949 | 5965 | 5703 | 5769 | 0 | -199.74(-3.35%) |
Jul 30, 2019 | 5907 | 5997 | 5872 | 5969 | 0 | +0.80(+0.01%) |
Jul 29, 2019 | 5966 | 6001 | 5875 | 5968 | 0 | -1.48(-0.02%) |
Jul 26, 2019 | 6026 | 6082 | 5941 | 5969 | 0 | -23.67(-0.39%) |
Jul 25, 2019 | 6053 | 6126 | 5925 | 5993 | 0 | -165.12(-2.68%) |
Jul 24, 2019 | 6048 | 6176 | 5962 | 6158 | 0 | +158.61(+2.64%) |
Jul 23, 2019 | 5914 | 6015 | 5882 | 6000 | 0 | +128.82(+2.19%) |
Jul 22, 2019 | 5814 | 5905 | 5801 | 5871 | 0 | +82.97(+1.43%) |
Jul 19, 2019 | 5859 | 5892 | 5774 | 5788 | 0 | -33.82(-0.58%) |
Jul 18, 2019 | 5775 | 5885 | 5725 | 5822 | 0 | +53.50(+0.93%) |
Jul 17, 2019 | 5727 | 5802 | 5680 | 5768 | 0 | +45.80(+0.80%) |
Jul 16, 2019 | 5732 | 5774 | 5653 | 5722 | 0 | -35.79(-0.62%) |
Jul 15, 2019 | 5768 | 5802 | 5707 | 5758 | 0 | +14.91(+0.26%) |
Jul 12, 2019 | 5706 | 5809 | 5697 | 5743 | 0 | +65.22(+1.15%) |
Jul 11, 2019 | 5620 | 5723 | 5551 | 5678 | 0 | +126.08(+2.27%) |
Jul 10, 2019 | 5551 | 5639 | 5505 | 5552 | 0 | +57.66(+1.05%) |
Jul 09, 2019 | 5411 | 5525 | 5394 | 5494 | 0 | +31.98(+0.59%) |
Jul 08, 2019 | 5472 | 5506 | 5416 | 5462 | 0 | -78.06(-1.41%) |
Jul 05, 2019 | 5527 | 5553 | 5453 | 5540 | 0 | -50.37(-0.90%) |
Jul 03, 2019 | 5612 | 5632 | 5507 | 5591 | 0 | -1.39(-0.02%) |
Jul 02, 2019 | 5696 | 5719 | 5567 | 5592 | 0 | -119.02(-2.08%) |