Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4317 | 4362 | 4219 | 4240 | 13,806 | -126.99(-2.91%) |
Sep 27, 2019 | 4140 | 4462 | 4118 | 4367 | 24,947 | +283.20(+6.93%) |
Sep 26, 2019 | 4082 | 4195 | 4037 | 4084 | 15,683 | +2.25(+0.06%) |
Sep 25, 2019 | 4355 | 4484 | 4046 | 4082 | 14,295 | -230.38(-5.34%) |
Sep 24, 2019 | 4041 | 4372 | 4010 | 4312 | 24,660 | +264.68(+6.54%) |
Sep 23, 2019 | 4264 | 4264 | 4038 | 4047 | 22,250 | -188.59(-4.45%) |
Sep 20, 2019 | 3980 | 4288 | 3980 | 4236 | 17,453 | +218.72(+5.44%) |
Sep 19, 2019 | 3917 | 4028 | 3890 | 4017 | 9,858 | +63.60(+1.61%) |
Sep 18, 2019 | 3977 | 4119 | 3945 | 3954 | 11,756 | -8.92(-0.23%) |
Sep 17, 2019 | 4015 | 4090 | 3950 | 3963 | 9,751 | -33.48(-0.84%) |
Sep 16, 2019 | 4021 | 4101 | 3944 | 3996 | 11,245 | +79.23(+2.02%) |
Sep 13, 2019 | 3884 | 3977 | 3859 | 3917 | 15,009 | +32.36(+0.83%) |
Sep 12, 2019 | 3820 | 3961 | 3773 | 3884 | 19,078 | -30.13(-0.77%) |
Sep 11, 2019 | 4056 | 4114 | 3915 | 3915 | 16,679 | -185.24(-4.52%) |
Sep 10, 2019 | 4221 | 4297 | 4098 | 4100 | 13,315 | -52.45(-1.26%) |
Sep 09, 2019 | 4129 | 4205 | 4051 | 4152 | 12,973 | -61.37(-1.46%) |
Sep 06, 2019 | 4218 | 4294 | 4170 | 4214 | 12,869 | -17.86(-0.42%) |
Sep 05, 2019 | 4373 | 4374 | 4069 | 4232 | 27,122 | -429.62(-9.22%) |
Sep 04, 2019 | 4841 | 4841 | 4657 | 4661 | 13,013 | -415.12(-8.18%) |
Sep 03, 2019 | 4979 | 5161 | 4937 | 5076 | 11,551 | +248.85(+5.15%) |
Aug 30, 2019 | 4778 | 4908 | 4700 | 4827 | 11,008 | -84.81(-1.73%) |
Aug 29, 2019 | 5022 | 5034 | 4807 | 4912 | 13,008 | -360.44(-6.84%) |
Aug 28, 2019 | 5466 | 5564 | 5241 | 5273 | 9,916 | -99.31(-1.85%) |
Aug 27, 2019 | 5189 | 5459 | 5128 | 5372 | 11,924 | +55.79(+1.05%) |
Aug 26, 2019 | 5220 | 5383 | 5191 | 5316 | 8,824 | -137.25(-2.52%) |
Aug 23, 2019 | 5000 | 5498 | 4892 | 5453 | 21,973 | +627.13(+12.99%) |
Aug 22, 2019 | 4800 | 4976 | 4744 | 4826 | 8,867 | +7.82(+0.16%) |
Aug 21, 2019 | 4822 | 4899 | 4752 | 4818 | 8,013 | -137.26(-2.77%) |
Aug 20, 2019 | 4921 | 5036 | 4855 | 4956 | 6,625 | +70.30(+1.44%) |
Aug 19, 2019 | 4823 | 4962 | 4752 | 4885 | 9,977 | -285.67(-5.52%) |
Aug 16, 2019 | 5412 | 5432 | 5130 | 5171 | 12,173 | -459.75(-8.16%) |
Aug 15, 2019 | 5460 | 5782 | 5446 | 5631 | 10,723 | +36.82(+0.66%) |
Aug 14, 2019 | 5488 | 5669 | 5344 | 5594 | 16,726 | +479.84(+9.38%) |
Aug 13, 2019 | 5653 | 5733 | 4979 | 5114 | 18,449 | -493.23(-8.80%) |
Aug 12, 2019 | 5558 | 5691 | 5418 | 5607 | 13,418 | +189.70(+3.50%) |
Aug 09, 2019 | 5303 | 5514 | 5227 | 5418 | 21,907 | +282.33(+5.50%) |
Aug 08, 2019 | 5409 | 5548 | 5124 | 5135 | 24,601 | -449.71(-8.05%) |
Aug 07, 2019 | 5970 | 5976 | 5538 | 5585 | 28,517 | -117.17(-2.05%) |
Aug 06, 2019 | 5623 | 5906 | 5465 | 5702 | 28,092 | -238.81(-4.02%) |
Aug 05, 2019 | 5732 | 6069 | 5694 | 5941 | 30,703 | +690.75(+13.16%) |
Aug 02, 2019 | 5176 | 5379 | 5053 | 5250 | 29,390 | +224.30(+4.46%) |
Aug 01, 2019 | 4821 | 5142 | 4394 | 5026 | 40,528 | +283.44(+5.98%) |
Jul 31, 2019 | 4380 | 4869 | 4380 | 4743 | 44,268 | +426.27(+9.88%) |
Jul 30, 2019 | 4411 | 4449 | 4286 | 4316 | 22,059 | +22.32(+0.52%) |
Jul 29, 2019 | 4341 | 4457 | 4269 | 4294 | 18,092 | -26.78(-0.62%) |
Jul 26, 2019 | 4223 | 4327 | 4223 | 4321 | 11,327 | +0.00(+0.00%) |
Jul 25, 2019 | 4191 | 4350 | 4191 | 4321 | 25,907 | +209.79(+5.10%) |
Jul 24, 2019 | 4431 | 4439 | 4081 | 4111 | 37,081 | -418.46(-9.24%) |
Jul 23, 2019 | 4598 | 4680 | 4526 | 4529 | 15,350 | -172.97(-3.68%) |
Jul 22, 2019 | 4899 | 4916 | 4677 | 4702 | 18,241 | -289.02(-5.79%) |
Jul 19, 2019 | 4899 | 4998 | 4849 | 4991 | 10,169 | +25.67(+0.52%) |
Jul 18, 2019 | 5183 | 5189 | 4927 | 4966 | 10,845 | -236.58(-4.55%) |
Jul 17, 2019 | 5144 | 5249 | 5113 | 5202 | 8,410 | -46.86(-0.89%) |
Jul 16, 2019 | 5132 | 5317 | 5119 | 5249 | 12,447 | +174.08(+3.43%) |
Jul 15, 2019 | 5128 | 5162 | 5022 | 5075 | 9,214 | -124.98(-2.40%) |
Jul 12, 2019 | 5462 | 5462 | 5194 | 5200 | 13,409 | -296.84(-5.40%) |
Jul 11, 2019 | 5477 | 5607 | 5443 | 5497 | 12,692 | -66.95(-1.20%) |
Jul 10, 2019 | 5489 | 5581 | 5312 | 5564 | 18,991 | -110.47(-1.95%) |
Jul 09, 2019 | 5914 | 5937 | 5659 | 5674 | 7,869 | -128.33(-2.21%) |
Jul 08, 2019 | 5830 | 5905 | 5750 | 5803 | 9,643 | +127.21(+2.24%) |
Jul 05, 2019 | 5790 | 5854 | 5646 | 5676 | 9,768 | +100.43(+1.80%) |
Jul 03, 2019 | 5481 | 5693 | 5480 | 5575 | 7,470 | +80.35(+1.46%) |
Jul 02, 2019 | 5344 | 5565 | 5340 | 5495 | 11,769 | +218.71(+4.15%) |