Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8368 | 7715 | 8268 | 0 | +206.44(+2.56%) | |
Sep 29, 2019 | 8244 | 7903 | 8061 | 0 | -134.66(-1.64%) | |
Sep 28, 2019 | 8356 | 8010 | 8196 | 0 | +30.89(+0.38%) | |
Sep 27, 2019 | 8294 | 7866 | 8165 | 0 | +52.18(+0.64%) | |
Sep 26, 2019 | 8468 | 7734 | 8113 | 0 | -280.21(-3.34%) | |
Sep 25, 2019 | 8747 | 8216 | 8393 | 0 | -303.14(-3.49%) | |
Sep 24, 2019 | 9782 | 7998 | 8696 | 0 | -1004.31(-10.35%) | |
Sep 23, 2019 | 10070 | 9606 | 9700 | 0 | -356.08(-3.54%) | |
Sep 22, 2019 | 10093 | 9842 | 10056 | 0 | +66.35(+0.66%) | |
Sep 21, 2019 | 10184 | 9913 | 9990 | 0 | -180.85(-1.78%) | |
Sep 20, 2019 | 10308 | 10055 | 10171 | 0 | -94.00(-0.92%) | |
Sep 19, 2019 | 10380 | 9600 | 10265 | 0 | +95.30(+0.94%) | |
Sep 18, 2019 | 10264 | 10080 | 10170 | 0 | -21.30(-0.21%) | |
Sep 17, 2019 | 10280 | 10131 | 10191 | 0 | -74.60(-0.73%) | |
Sep 16, 2019 | 10378 | 10061 | 10266 | 0 | -54.60(-0.53%) | |
Sep 15, 2019 | 10383 | 10258 | 10320 | 0 | -35.60(-0.34%) | |
Sep 14, 2019 | 10442 | 10217 | 10356 | 0 | +38.80(+0.38%) | |
Sep 13, 2019 | 10458 | 10154 | 10317 | 0 | -85.20(-0.82%) | |
Sep 12, 2019 | 10465 | 10028 | 10402 | 0 | +304.20(+3.01%) | |
Sep 11, 2019 | 10243 | 9855 | 10098 | 0 | +19.00(+0.19%) | |
Sep 10, 2019 | 10390 | 9910 | 10079 | 0 | -250.80(-2.43%) | |
Sep 09, 2019 | 10543 | 10060 | 10330 | 0 | -78.00(-0.75%) | |
Sep 08, 2019 | 10595 | 10230 | 10408 | 0 | -83.70(-0.80%) | |
Sep 07, 2019 | 10580 | 10298 | 10492 | 0 | +180.90(+1.75%) | |
Sep 06, 2019 | 10949 | 10204 | 10311 | 0 | -279.20(-2.64%) | |
Sep 05, 2019 | 10664 | 10462 | 10590 | 0 | +35.60(+0.34%) | |
Sep 04, 2019 | 10834 | 10379 | 10554 | 0 | -53.00(-0.50%) | |
Sep 03, 2019 | 10783 | 10286 | 10607 | 0 | +221.90(+2.14%) | |
Sep 02, 2019 | 10471 | 9743 | 10385 | 0 | +625.01(+6.40%) | |
Sep 01, 2019 | 9832 | 9539 | 9760 | 0 | +150.29(+1.56%) | |
Aug 31, 2019 | 9683 | 9443 | 9610 | 0 | +41.14(+0.43%) | |
Aug 30, 2019 | 9700 | 9350 | 9569 | 0 | +60.03(+0.63%) | |
Aug 29, 2019 | 9741 | 9320 | 9509 | 0 | -220.75(-2.27%) | |
Aug 28, 2019 | 10281 | 9555 | 9730 | 0 | -430.32(-4.24%) | |
Aug 27, 2019 | 10398 | 10019 | 10160 | 0 | -195.10(-1.88%) | |
Aug 26, 2019 | 10650 | 10069 | 10355 | 0 | +251.40(+2.49%) | |
Aug 25, 2019 | 10356 | 9908 | 10104 | 0 | -44.30(-0.44%) | |
Aug 24, 2019 | 10432 | 9885 | 10148 | 0 | -260.20(-2.50%) | |
Aug 23, 2019 | 10479 | 10051 | 10408 | 0 | +290.60(+2.87%) | |
Aug 22, 2019 | 10238 | 9756 | 10118 | 0 | +39.60(+0.39%) | |
Aug 21, 2019 | 10808 | 9853 | 10078 | 0 | -708.70(-6.57%) | |
Aug 20, 2019 | 10956 | 10550 | 10787 | 0 | -73.00(-0.67%) | |
Aug 19, 2019 | 10910 | 10268 | 10860 | 0 | +512.90(+4.96%) | |
Aug 18, 2019 | 10515 | 10065 | 10347 | 0 | +147.40(+1.45%) | |
Aug 17, 2019 | 10473 | 9975 | 10199 | 0 | -205.50(-1.98%) | |
Aug 16, 2019 | 10540 | 9737 | 10405 | 0 | +61.50(+0.59%) | |
Aug 15, 2019 | 10445 | 9468 | 10343 | 0 | +323.30(+3.23%) | |
Aug 14, 2019 | 10882 | 10020 | 10020 | 0 | -852.60(-7.84%) | |
Aug 13, 2019 | 11447 | 10739 | 10873 | 0 | -511.10(-4.49%) | |
Aug 12, 2019 | 11590 | 11194 | 11384 | 0 | -136.30(-1.18%) | |
Aug 11, 2019 | 11570 | 11080 | 11520 | 0 | +212.80(+1.88%) | |
Aug 10, 2019 | 11977 | 11200 | 11307 | 0 | -556.00(-4.69%) | |
Aug 09, 2019 | 12061 | 11650 | 11863 | 0 | -16.60(-0.14%) | |
Aug 08, 2019 | 12031 | 11451 | 11880 | 0 | -91.40(-0.76%) | |
Aug 07, 2019 | 12145 | 11388 | 11971 | 0 | +579.70(+5.09%) | |
Aug 06, 2019 | 12325 | 11200 | 11392 | 0 | -375.20(-3.19%) | |
Aug 05, 2019 | 11959 | 10970 | 11767 | 0 | +786.20(+7.16%) | |
Aug 04, 2019 | 11086 | 10565 | 10980 | 0 | +174.50(+1.61%) | |
Aug 03, 2019 | 10919 | 10503 | 10806 | 0 | +265.40(+2.52%) | |
Aug 02, 2019 | 10670 | 10318 | 10541 | 0 | +132.30(+1.27%) | |
Aug 01, 2019 | 10499 | 9878 | 10408 | 0 | +351.90(+3.50%) | |
Jul 31, 2019 | 10143 | 9570 | 10056 | 0 | +454.77(+4.74%) | |
Jul 30, 2019 | 9775 | 9373 | 9602 | 0 | +77.06(+0.81%) | |
Jul 29, 2019 | 9725 | 9360 | 9525 | 0 | +15.57(+0.16%) | |
Jul 28, 2019 | 9634 | 9111 | 9509 | 0 | +78.15(+0.83%) | |
Jul 27, 2019 | 10235 | 9299 | 9431 | 0 | -381.66(-3.89%) | |
Jul 26, 2019 | 9936 | 9650 | 9813 | 0 | -88.91(-0.90%) | |
Jul 25, 2019 | 10187 | 9734 | 9901 | 0 | +130.75(+1.34%) | |
Jul 24, 2019 | 9912 | 9515 | 9771 | 0 | -72.14(-0.73%) | |
Jul 23, 2019 | 10352 | 9802 | 9843 | 0 | -481.79(-4.67%) | |
Jul 22, 2019 | 10687 | 10052 | 10325 | 0 | -229.90(-2.18%) | |
Jul 21, 2019 | 10994 | 10325 | 10554 | 0 | -424.50(-3.87%) | |
Jul 20, 2019 | 11120 | 10359 | 10979 | 0 | +429.00(+4.07%) | |
Jul 19, 2019 | 10797 | 10103 | 10550 | 0 | -122.90(-1.15%) | |
Jul 18, 2019 | 10750 | 9280 | 10673 | 0 | +982.31(+10.14%) | |
Jul 17, 2019 | 9993 | 9050 | 9691 | 0 | +228.23(+2.41%) | |
Jul 16, 2019 | 11042 | 9366 | 9462 | 0 | -1434.44(-13.16%) | |
Jul 15, 2019 | 11080 | 9855 | 10897 | 0 | +466.80(+4.48%) | |
Jul 14, 2019 | 11467 | 10280 | 10430 | 0 | -888.30(-7.85%) | |
Jul 13, 2019 | 11848 | 10810 | 11318 | 0 | -527.00(-4.45%) | |
Jul 12, 2019 | 11942 | 11084 | 11845 | 0 | +559.00(+4.95%) | |
Jul 11, 2019 | 12200 | 10967 | 11286 | 0 | -766.80(-6.36%) | |
Jul 10, 2019 | 13200 | 11550 | 12053 | 0 | -540.20(-4.29%) | |
Jul 09, 2019 | 12884 | 12030 | 12593 | 0 | +246.60(+2.00%) | |
Jul 08, 2019 | 12398 | 11332 | 12347 | 0 | +902.80(+7.89%) | |
Jul 07, 2019 | 11627 | 11084 | 11444 | 0 | +236.80(+2.11%) | |
Jul 06, 2019 | 11735 | 10940 | 11207 | 0 | +163.90(+1.48%) | |
Jul 05, 2019 | 11440 | 10769 | 11043 | 0 | -141.70(-1.27%) | |
Jul 04, 2019 | 12061 | 11061 | 11185 | 0 | -785.60(-6.56%) | |
Jul 03, 2019 | 12000 | 10687 | 11970 | 0 | +1254.80(+11.71%) | |
Jul 02, 2019 | 10943 | 9614 | 10716 | 0 | +111.50(+1.05%) |