Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 16432 | 16456 | 16378 | 16442 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 16432 | 16456 | 16378 | 16442 | 0 | +170.40(+1.05%) |
Aug 28, 2019 | 16179 | 16294 | 16166 | 16272 | 0 | +88.10(+0.54%) |
Aug 27, 2019 | 16138 | 16193 | 16125 | 16184 | 0 | +84.80(+0.53%) |
Aug 26, 2019 | 16134 | 16168 | 16070 | 16099 | 0 | +61.20(+0.38%) |
Aug 23, 2019 | 16215 | 16302 | 16003 | 16038 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 16215 | 16302 | 16003 | 16038 | 0 | -271.60(-1.67%) |
Aug 21, 2019 | 16248 | 16309 | 16240 | 16309 | 0 | +95.90(+0.59%) |
Aug 20, 2019 | 16281 | 16281 | 16199 | 16213 | 0 | -90.70(-0.56%) |
Aug 19, 2019 | 16218 | 16321 | 16207 | 16304 | 0 | +154.20(+0.95%) |
Aug 16, 2019 | 16064 | 16162 | 16054 | 16150 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 16064 | 16162 | 16054 | 16150 | 0 | +103.90(+0.65%) |
Aug 14, 2019 | 16212 | 16260 | 16022 | 16046 | 0 | -303.00(-1.85%) |
Aug 13, 2019 | 16235 | 16368 | 16233 | 16349 | 0 | +91.00(+0.56%) |
Aug 12, 2019 | 16297 | 16338 | 16254 | 16258 | 0 | -89.60(-0.55%) |
Aug 09, 2019 | 16372 | 16423 | 16306 | 16348 | 0 | +6.20(+0.04%) |
Aug 08, 2019 | 16372 | 16423 | 16306 | 16341 | 0 | +120.50(+0.74%) |
Aug 07, 2019 | 16093 | 16229 | 16064 | 16221 | 0 | +153.10(+0.95%) |
Aug 06, 2019 | 16111 | 16188 | 15994 | 16068 | 0 | -149.60(-0.92%) |
Aug 02, 2019 | 16369 | 16390 | 16206 | 16217 | 0 | -54.40(-0.33%) |
Aug 01, 2019 | 16369 | 16390 | 16206 | 16272 | 0 | -163.90(-1.00%) |
Jul 31, 2019 | 16447 | 16470 | 16395 | 16436 | 0 | -26.40(-0.16%) |
Jul 30, 2019 | 16434 | 16474 | 16418 | 16462 | 0 | -14.80(-0.09%) |
Jul 29, 2019 | 16549 | 16549 | 16476 | 16477 | 0 | -71.40(-0.43%) |
Jul 26, 2019 | 16533 | 16556 | 16522 | 16548 | 0 | +17.20(+0.10%) |
Jul 25, 2019 | 16533 | 16556 | 16522 | 16531 | 0 | -62.80(-0.38%) |
Jul 24, 2019 | 16536 | 16598 | 16531 | 16594 | 0 | +36.70(+0.22%) |
Jul 23, 2019 | 16582 | 16590 | 16530 | 16557 | 0 | +35.90(+0.22%) |
Jul 22, 2019 | 16505 | 16530 | 16501 | 16521 | 0 | -6.80(-0.04%) |
Jul 19, 2019 | 16537 | 16574 | 16494 | 16528 | 0 | +42.10(+0.26%) |
Jul 18, 2019 | 16537 | 16574 | 16486 | 16486 | 0 | -0.90(-0.01%) |
Jul 17, 2019 | 16509 | 16535 | 16480 | 16487 | 0 | +1.70(+0.01%) |
Jul 16, 2019 | 16487 | 16522 | 16467 | 16485 | 0 | -8.00(-0.05%) |
Jul 15, 2019 | 16506 | 16524 | 16486 | 16493 | 0 | +3.70(+0.02%) |
Jul 12, 2019 | 16526 | 16528 | 16481 | 16489 | 0 | +1.30(+0.01%) |
Jul 11, 2019 | 16526 | 16528 | 16476 | 16488 | 0 | -63.80(-0.39%) |
Jul 10, 2019 | 16582 | 16642 | 16540 | 16552 | 0 | +34.50(+0.21%) |
Jul 09, 2019 | 16437 | 16533 | 16422 | 16517 | 0 | +39.70(+0.24%) |
Jul 08, 2019 | 16473 | 16490 | 16458 | 16478 | 0 | -49.60(-0.30%) |
Jul 05, 2019 | 16529 | 16531 | 16470 | 16527 | 0 | -14.70(-0.09%) |
Jul 04, 2019 | 16529 | 16547 | 16470 | 16542 | 0 | -31.30(-0.19%) |
Jul 03, 2019 | 16487 | 16574 | 16480 | 16573 | 0 | +124.20(+0.76%) |
Jul 02, 2019 | 16464 | 16464 | 16382 | 16449 | 0 | +134.30(+0.82%) |
Jun 28, 2019 | 16329 | 16341 | 16303 | 16315 | 0 | -67.40(-0.41%) |
Jun 27, 2019 | 16329 | 16382 | 16303 | 16382 | 0 | +65.40(+0.40%) |
Jun 26, 2019 | 16394 | 16394 | 16315 | 16317 | 0 | -114.00(-0.69%) |
Jun 25, 2019 | 16505 | 16515 | 16409 | 16431 | 0 | -91.00(-0.55%) |
Jun 24, 2019 | 16527 | 16548 | 16507 | 16522 | 0 | -19.50(-0.12%) |
Jun 21, 2019 | 16559 | 16559 | 16519 | 16541 | 0 | +15.90(+0.10%) |
Jun 20, 2019 | 16559 | 16559 | 16508 | 16525 | 0 | +22.40(+0.14%) |
Jun 19, 2019 | 16515 | 16521 | 16492 | 16503 | 0 | -3.90(-0.02%) |
Jun 18, 2019 | 16451 | 16524 | 16449 | 16507 | 0 | +169.50(+1.04%) |
Jun 17, 2019 | 16302 | 16347 | 16286 | 16337 | 0 | +48.00(+0.29%) |
Jun 14, 2019 | 16228 | 16294 | 16191 | 16289 | 0 | -12.50(-0.08%) |
Jun 13, 2019 | 16228 | 16325 | 16191 | 16302 | 0 | +65.60(+0.40%) |
Jun 12, 2019 | 16202 | 16239 | 16200 | 16236 | 0 | -8.90(-0.05%) |
Jun 11, 2019 | 16290 | 16302 | 16228 | 16245 | 0 | +2.60(+0.02%) |
Jun 10, 2019 | 16234 | 16262 | 16202 | 16243 | 0 | +10.20(+0.06%) |
Jun 07, 2019 | 16237 | 16277 | 16224 | 16232 | 0 | +1.40(+0.01%) |
Jun 06, 2019 | 16237 | 16277 | 16221 | 16231 | 0 | +17.90(+0.11%) |
Jun 05, 2019 | 16220 | 16221 | 16129 | 16213 | 0 | +96.40(+0.60%) |
Jun 04, 2019 | 16076 | 16117 | 16027 | 16117 | 0 | +96.70(+0.60%) |