Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8368 | 7715 | 8269 | 9,447 | +207.58(+2.58%) | |
Sep 29, 2019 | 8244 | 7903 | 8061 | 5,549 | -120.81(-1.48%) | |
Sep 28, 2019 | 8356 | 8010 | 8182 | 6,164 | +5.57(+0.07%) | |
Sep 27, 2019 | 8294 | 7866 | 8176 | 10,249 | +68.86(+0.85%) | |
Sep 26, 2019 | 8468 | 7734 | 8108 | 16,617 | -285.42(-3.40%) | |
Sep 25, 2019 | 8747 | 8216 | 8393 | 18,350 | -299.77(-3.45%) | |
Sep 24, 2019 | 9782 | 7998 | 8693 | 27,218 | -1007.68(-10.39%) | |
Sep 23, 2019 | 10069 | 9606 | 9700 | 5,381 | -362.58(-3.60%) | |
Sep 22, 2019 | 10093 | 9842 | 10063 | 3,209 | +80.34(+0.80%) | |
Sep 21, 2019 | 10184 | 9913 | 9983 | 4,154 | -189.54(-1.86%) | |
Sep 20, 2019 | 10308 | 10055 | 10172 | 4,480 | -88.80(-0.87%) | |
Sep 19, 2019 | 10380 | 9600 | 10261 | 7,447 | +95.30(+0.94%) | |
Sep 18, 2019 | 10264 | 10080 | 10166 | 4,016 | -28.40(-0.28%) | |
Sep 17, 2019 | 10280 | 10131 | 10194 | 5,126 | -71.50(-0.70%) | |
Sep 16, 2019 | 10378 | 10061 | 10266 | 5,362 | -42.40(-0.41%) | |
Sep 15, 2019 | 10383 | 10258 | 10308 | 2,339 | -47.80(-0.46%) | |
Sep 14, 2019 | 10442 | 10217 | 10356 | 2,763 | +38.80(+0.38%) | |
Sep 13, 2019 | 10458 | 10154 | 10317 | 3,632 | -85.20(-0.82%) | |
Sep 12, 2019 | 10465 | 10028 | 10402 | 4,756 | +303.50(+3.01%) | |
Sep 11, 2019 | 10243 | 9855 | 10099 | 4,584 | +14.90(+0.15%) | |
Sep 10, 2019 | 10390 | 9910 | 10084 | 4,648 | -245.50(-2.38%) | |
Sep 09, 2019 | 10543 | 10060 | 10329 | 6,052 | -81.30(-0.78%) | |
Sep 08, 2019 | 10595 | 10230 | 10411 | 3,231 | -94.40(-0.90%) | |
Sep 07, 2019 | 10580 | 10298 | 10505 | 3,134 | +190.20(+1.84%) | |
Sep 06, 2019 | 10949 | 10204 | 10315 | 10,620 | -259.50(-2.45%) | |
Sep 05, 2019 | 10664 | 10462 | 10574 | 4,597 | +12.90(+0.12%) | |
Sep 04, 2019 | 10834 | 10379 | 10561 | 10,228 | -45.80(-0.43%) | |
Sep 03, 2019 | 10783 | 10286 | 10607 | 11,389 | +224.60(+2.16%) | |
Sep 02, 2019 | 10471 | 9743 | 10383 | 6,024 | +622.31(+6.38%) | |
Sep 01, 2019 | 9832 | 9539 | 9760 | 1,790 | +142.85(+1.49%) | |
Aug 31, 2019 | 9683 | 9443 | 9617 | 1,597 | +48.58(+0.51%) | |
Aug 30, 2019 | 9700 | 9350 | 9569 | 5,336 | +59.52(+0.63%) | |
Aug 29, 2019 | 9741 | 9320 | 9509 | 7,751 | -224.37(-2.31%) | |
Aug 28, 2019 | 10281 | 9555 | 9734 | 9,284 | -426.19(-4.19%) | |
Aug 27, 2019 | 10398 | 10019 | 10160 | 4,763 | -202.10(-1.95%) | |
Aug 26, 2019 | 10650 | 10069 | 10362 | 7,243 | +251.10(+2.48%) | |
Aug 25, 2019 | 10356 | 9908 | 10111 | 3,848 | -44.00(-0.43%) | |
Aug 24, 2019 | 10432 | 9885 | 10155 | 5,090 | -253.10(-2.43%) | |
Aug 23, 2019 | 10479 | 10051 | 10408 | 5,567 | +290.50(+2.87%) | |
Aug 22, 2019 | 10238 | 9756 | 10118 | 6,754 | +54.20(+0.54%) | |
Aug 21, 2019 | 10808 | 9853 | 10063 | 9,777 | -723.30(-6.71%) | |
Aug 20, 2019 | 10956 | 10550 | 10787 | 6,136 | -66.10(-0.61%) | |
Aug 19, 2019 | 10910 | 10268 | 10853 | 7,818 | +506.00(+4.89%) | |
Aug 18, 2019 | 10515 | 10065 | 10347 | 3,384 | +140.40(+1.38%) | |
Aug 17, 2019 | 10473 | 9975 | 10206 | 3,964 | -198.70(-1.91%) | |
Aug 16, 2019 | 10540 | 9737 | 10405 | 11,124 | +61.00(+0.59%) | |
Aug 15, 2019 | 10445 | 9468 | 10344 | 15,691 | +314.00(+3.13%) | |
Aug 14, 2019 | 10882 | 10017 | 10030 | 12,018 | -848.70(-7.80%) | |
Aug 13, 2019 | 11447 | 10739 | 10879 | 8,940 | -505.00(-4.44%) | |
Aug 12, 2019 | 11590 | 11194 | 11384 | 3,494 | -141.30(-1.23%) | |
Aug 11, 2019 | 11570 | 11080 | 11525 | 4,395 | +215.20(+1.90%) | |
Aug 10, 2019 | 11977 | 11200 | 11310 | 7,357 | -553.40(-4.66%) | |
Aug 09, 2019 | 12061 | 11650 | 11863 | 7,812 | +2.90(+0.02%) | |
Aug 08, 2019 | 12031 | 11451 | 11860 | 10,042 | -110.90(-0.93%) | |
Aug 07, 2019 | 12145 | 11388 | 11971 | 15,245 | +580.00(+5.09%) | |
Aug 06, 2019 | 12325 | 11200 | 11391 | 16,550 | -384.80(-3.27%) | |
Aug 05, 2019 | 11959 | 10970 | 11776 | 17,000 | +795.50(+7.24%) | |
Aug 04, 2019 | 11086 | 10565 | 10980 | 7,523 | +172.40(+1.60%) | |
Aug 03, 2019 | 10919 | 10503 | 10808 | 6,998 | +268.80(+2.55%) | |
Aug 02, 2019 | 10670 | 10318 | 10539 | 9,395 | +131.00(+1.26%) | |
Aug 01, 2019 | 10499 | 9878 | 10408 | 7,672 | +352.60(+3.51%) | |
Jul 31, 2019 | 10143 | 9570 | 10056 | 7,849 | +448.98(+4.67%) | |
Jul 30, 2019 | 9775 | 9373 | 9607 | 5,600 | +82.15(+0.86%) | |
Jul 29, 2019 | 9725 | 9360 | 9525 | 5,062 | +15.57(+0.16%) | |
Jul 28, 2019 | 9634 | 9111 | 9509 | 3,949 | +78.15(+0.83%) | |
Jul 27, 2019 | 10235 | 9299 | 9431 | 9,437 | -381.66(-3.89%) | |
Jul 26, 2019 | 9936 | 9650 | 9813 | 5,558 | -81.33(-0.82%) | |
Jul 25, 2019 | 10187 | 9734 | 9894 | 6,427 | +123.17(+1.26%) | |
Jul 24, 2019 | 9912 | 9515 | 9771 | 9,578 | -72.14(-0.73%) | |
Jul 23, 2019 | 10352 | 9802 | 9843 | 8,878 | -481.79(-4.67%) | |
Jul 22, 2019 | 10687 | 10052 | 10325 | 9,366 | -232.40(-2.20%) | |
Jul 21, 2019 | 10994 | 10325 | 10557 | 6,463 | -433.60(-3.95%) | |
Jul 20, 2019 | 11120 | 10359 | 10991 | 9,119 | +444.90(+4.22%) | |
Jul 19, 2019 | 10797 | 10103 | 10546 | 14,068 | -127.20(-1.19%) | |
Jul 18, 2019 | 10750 | 9280 | 10673 | 18,085 | +1006.19(+10.41%) | |
Jul 17, 2019 | 9993 | 9050 | 9667 | 17,040 | +204.35(+2.16%) | |
Jul 16, 2019 | 11042 | 9366 | 9462 | 20,731 | -1448.94(-13.28%) | |
Jul 15, 2019 | 11080 | 9855 | 10911 | 16,992 | +477.50(+4.58%) | |
Jul 14, 2019 | 11467 | 10280 | 10434 | 11,185 | -874.70(-7.73%) | |
Jul 13, 2019 | 11847 | 10810 | 11308 | 9,345 | -507.70(-4.30%) | |
Jul 12, 2019 | 11942 | 11084 | 11816 | 9,344 | +535.90(+4.75%) | |
Jul 11, 2019 | 12200 | 10967 | 11280 | 18,482 | -754.30(-6.27%) | |
Jul 10, 2019 | 13200 | 11550 | 12035 | 19,699 | -558.70(-4.44%) | |
Jul 09, 2019 | 12884 | 12030 | 12593 | 15,249 | +240.20(+1.94%) | |
Jul 08, 2019 | 12398 | 11332 | 12353 | 11,736 | +917.90(+8.03%) | |
Jul 07, 2019 | 11627 | 11084 | 11435 | 6,714 | +225.30(+2.01%) | |
Jul 06, 2019 | 11735 | 10940 | 11210 | 7,936 | +160.00(+1.45%) | |
Jul 05, 2019 | 11440 | 10769 | 11050 | 12,056 | -146.10(-1.30%) | |
Jul 04, 2019 | 12061 | 11061 | 11196 | 11,461 | -776.50(-6.49%) | |
Jul 03, 2019 | 12000 | 10687 | 11972 | 18,995 | +1248.30(+11.64%) | |
Jul 02, 2019 | 10943 | 9614 | 10724 | 20,459 | +131.80(+1.24%) |