Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 12368 | 12441 | 12347 | 12428 | 0 | +47.20(+0.38%) |
Sep 27, 2019 | 12328 | 12404 | 12325 | 12381 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 12328 | 12404 | 12325 | 12381 | 0 | +146.70(+1.20%) |
Sep 25, 2019 | 12250 | 12261 | 12142 | 12234 | 0 | -73.00(-0.59%) |
Sep 24, 2019 | 12369 | 12375 | 12307 | 12307 | 0 | -35.10(-0.28%) |
Sep 23, 2019 | 12432 | 12441 | 12264 | 12342 | 0 | -125.70(-1.01%) |
Sep 20, 2019 | 12463 | 12491 | 12418 | 12468 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 12463 | 12491 | 12418 | 12468 | 0 | +78.40(+0.63%) |
Sep 18, 2019 | 12361 | 12416 | 12354 | 12390 | 0 | +17.00(+0.14%) |
Sep 17, 2019 | 12371 | 12393 | 12304 | 12373 | 0 | -7.70(-0.06%) |
Sep 16, 2019 | 12388 | 12421 | 12363 | 12380 | 0 | -88.20(-0.71%) |
Sep 13, 2019 | 12413 | 12494 | 12409 | 12468 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 12413 | 12494 | 12409 | 12468 | 0 | +109.40(+0.89%) |
Sep 11, 2019 | 12342 | 12394 | 12318 | 12359 | 0 | +90.40(+0.74%) |
Sep 10, 2019 | 12211 | 12292 | 12180 | 12269 | 0 | +42.60(+0.35%) |
Sep 09, 2019 | 12211 | 12245 | 12190 | 12226 | 0 | +34.40(+0.28%) |
Sep 06, 2019 | 12146 | 12205 | 12131 | 12192 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 12146 | 12205 | 12131 | 12192 | 0 | +166.70(+1.39%) |
Sep 04, 2019 | 12044 | 12078 | 12000 | 12025 | 0 | +114.10(+0.96%) |
Sep 03, 2019 | 11922 | 11957 | 11869 | 11911 | 0 | -42.90(-0.36%) |
Sep 02, 2019 | 11940 | 11994 | 11930 | 11954 | 0 | +14.50(+0.12%) |
Aug 30, 2019 | 11850 | 11989 | 11845 | 11939 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 11850 | 11989 | 11845 | 11939 | 0 | +238.30(+2.04%) |
Aug 28, 2019 | 11705 | 11718 | 11574 | 11701 | 0 | -29.00(-0.25%) |
Aug 27, 2019 | 11638 | 11779 | 11616 | 11730 | 0 | +72.00(+0.62%) |
Aug 26, 2019 | 11620 | 11697 | 11552 | 11658 | 0 | +46.50(+0.40%) |
Aug 23, 2019 | 11806 | 11823 | 11612 | 11612 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 11806 | 11823 | 11612 | 11612 | 0 | -191.30(-1.62%) |
Aug 21, 2019 | 11674 | 11825 | 11673 | 11803 | 0 | +151.60(+1.30%) |
Aug 20, 2019 | 11712 | 11765 | 11619 | 11651 | 0 | -64.20(-0.55%) |
Aug 19, 2019 | 11680 | 11759 | 11626 | 11715 | 0 | +152.70(+1.32%) |
Aug 16, 2019 | 11461 | 11579 | 11447 | 11563 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 11461 | 11579 | 11447 | 11563 | 0 | +70.00(+0.61%) |
Aug 14, 2019 | 11759 | 11760 | 11459 | 11493 | 0 | -257.40(-2.19%) |
Aug 13, 2019 | 11633 | 11836 | 11540 | 11750 | 0 | +70.40(+0.60%) |
Aug 12, 2019 | 11801 | 11837 | 11647 | 11680 | 0 | -14.10(-0.12%) |
Aug 09, 2019 | 11807 | 11866 | 11674 | 11694 | 0 | +0.00(+0.00%) |
Aug 08, 2019 | 11807 | 11866 | 11674 | 11694 | 0 | +43.60(+0.37%) |
Aug 07, 2019 | 11636 | 11748 | 11560 | 11650 | 0 | +82.20(+0.71%) |
Aug 06, 2019 | 11690 | 11749 | 11568 | 11568 | 0 | -90.50(-0.78%) |
Aug 05, 2019 | 11758 | 11798 | 11629 | 11658 | 0 | -213.90(-1.80%) |
Aug 02, 2019 | 12034 | 12035 | 11837 | 11872 | 0 | +0.00(+0.00%) |
Aug 01, 2019 | 12034 | 12035 | 11837 | 11872 | 0 | -316.60(-2.60%) |
Jul 31, 2019 | 12149 | 12226 | 12139 | 12189 | 0 | +41.80(+0.34%) |
Jul 30, 2019 | 12398 | 12404 | 12115 | 12147 | 0 | -270.30(-2.18%) |
Jul 29, 2019 | 12398 | 12474 | 12388 | 12418 | 0 | -2.40(-0.02%) |
Jul 26, 2019 | 12364 | 12428 | 12356 | 12420 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 12364 | 12428 | 12356 | 12420 | 0 | -103.00(-0.82%) |
Jul 24, 2019 | 12510 | 12550 | 12476 | 12523 | 0 | +32.20(+0.26%) |
Jul 23, 2019 | 12385 | 12531 | 12369 | 12491 | 0 | +201.30(+1.64%) |
Jul 22, 2019 | 12244 | 12346 | 12237 | 12289 | 0 | +29.30(+0.24%) |
Jul 19, 2019 | 12303 | 12340 | 12212 | 12260 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 12303 | 12340 | 12212 | 12260 | 0 | -80.90(-0.66%) |
Jul 17, 2019 | 12430 | 12453 | 12324 | 12341 | 0 | -90.00(-0.72%) |
Jul 16, 2019 | 12392 | 12465 | 12367 | 12431 | 0 | +43.70(+0.35%) |
Jul 15, 2019 | 12347 | 12434 | 12301 | 12387 | 0 | +64.00(+0.52%) |
Jul 12, 2019 | 12318 | 12355 | 12305 | 12323 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 12318 | 12355 | 12305 | 12323 | 0 | -50.10(-0.40%) |
Jul 10, 2019 | 12413 | 12449 | 12357 | 12373 | 0 | -63.10(-0.51%) |
Jul 09, 2019 | 12437 | 12478 | 12364 | 12436 | 0 | -107.00(-0.85%) |
Jul 08, 2019 | 12541 | 12587 | 12508 | 12544 | 0 | -25.00(-0.20%) |
Jul 05, 2019 | 12632 | 12632 | 12522 | 12568 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 12632 | 12632 | 12522 | 12568 | 0 | -47.70(-0.38%) |
Jul 03, 2019 | 12548 | 12632 | 12546 | 12616 | 0 | +89.50(+0.71%) |
Jul 02, 2019 | 12547 | 12548 | 12484 | 12527 | 0 | +5.30(+0.04%) |