Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5636 | 5678 | 5625 | 5678 | 0 | +37.21(+0.66%) |
Sep 27, 2019 | 5627 | 5645 | 5622 | 5641 | 0 | +20.01(+0.36%) |
Sep 26, 2019 | 5574 | 5632 | 5572 | 5621 | 0 | +36.77(+0.66%) |
Sep 25, 2019 | 5598 | 5601 | 5532 | 5584 | 0 | -44.53(-0.79%) |
Sep 24, 2019 | 5644 | 5648 | 5625 | 5628 | 0 | -2.43(-0.04%) |
Sep 23, 2019 | 5679 | 5684 | 5619 | 5631 | 0 | -60.02(-1.05%) |
Sep 20, 2019 | 5655 | 5696 | 5648 | 5691 | 0 | +31.70(+0.56%) |
Sep 19, 2019 | 5618 | 5663 | 5617 | 5659 | 0 | +38.43(+0.68%) |
Sep 18, 2019 | 5610 | 5635 | 5602 | 5621 | 0 | +5.14(+0.09%) |
Sep 17, 2019 | 5603 | 5619 | 5588 | 5616 | 0 | +13.28(+0.24%) |
Sep 16, 2019 | 5627 | 5633 | 5602 | 5602 | 0 | -53.23(-0.94%) |
Sep 13, 2019 | 5649 | 5672 | 5638 | 5655 | 0 | +37.40(+0.67%) |
Sep 11, 2019 | 5618 | 5618 | 5618 | 5618 | 0 | +24.85(+0.44%) |
Sep 10, 2019 | 5587 | 5597 | 5556 | 5593 | 0 | +4.26(+0.08%) |
Sep 09, 2019 | 5606 | 5612 | 5580 | 5589 | 0 | -15.04(-0.27%) |
Sep 06, 2019 | 5592 | 5611 | 5582 | 5604 | 0 | +10.62(+0.19%) |
Sep 05, 2019 | 5570 | 5606 | 5560 | 5593 | 0 | +61.30(+1.11%) |
Sep 04, 2019 | 5519 | 5537 | 5508 | 5532 | 0 | +66.00(+1.21%) |
Sep 03, 2019 | 5484 | 5485 | 5441 | 5466 | 0 | -26.97(-0.49%) |
Sep 02, 2019 | 5483 | 5503 | 5480 | 5493 | 0 | +12.56(+0.23%) |
Aug 30, 2019 | 5452 | 5504 | 5447 | 5480 | 0 | +30.51(+0.56%) |
Aug 29, 2019 | 5359 | 5453 | 5355 | 5450 | 0 | +81.17(+1.51%) |
Aug 28, 2019 | 5372 | 5375 | 5323 | 5369 | 0 | -18.29(-0.34%) |
Aug 27, 2019 | 5350 | 5399 | 5322 | 5387 | 0 | +36.07(+0.67%) |
Aug 26, 2019 | 5310 | 5377 | 5301 | 5351 | 0 | +24.15(+0.45%) |
Aug 23, 2019 | 5413 | 5421 | 5327 | 5327 | 0 | -61.38(-1.14%) |
Aug 22, 2019 | 5415 | 5440 | 5378 | 5388 | 0 | -47.23(-0.87%) |
Aug 21, 2019 | 5360 | 5441 | 5360 | 5435 | 0 | +90.84(+1.70%) |
Aug 20, 2019 | 5364 | 5391 | 5329 | 5345 | 0 | -26.92(-0.50%) |
Aug 19, 2019 | 5333 | 5379 | 5326 | 5372 | 0 | +70.77(+1.34%) |
Aug 16, 2019 | 5255 | 5306 | 5249 | 5301 | 0 | +63.86(+1.22%) |
Aug 15, 2019 | 5275 | 5278 | 5171 | 5237 | 0 | -14.37(-0.27%) |
Aug 14, 2019 | 5368 | 5368 | 5234 | 5251 | 0 | -107.70(-2.01%) |
Aug 02, 2019 | 5428 | 5359 | 5359 | 5359 | 0 | -198.41(-3.57%) |
Aug 01, 2019 | 5501 | 5564 | 5500 | 5557 | 0 | +38.51(+0.70%) |
Jul 31, 2019 | 5512 | 5539 | 5503 | 5519 | 0 | +7.83(+0.14%) |
Jul 30, 2019 | 5611 | 5611 | 5497 | 5511 | 0 | -90.03(-1.61%) |
Jul 29, 2019 | 5599 | 5624 | 5591 | 5601 | 0 | -8.95(-0.16%) |
Jul 26, 2019 | 5573 | 5614 | 5569 | 5610 | 0 | +32.00(+0.57%) |
Jul 25, 2019 | 5647 | 5673 | 5550 | 5578 | 0 | -27.82(-0.50%) |
Jul 24, 2019 | 5618 | 5627 | 5583 | 5606 | 0 | -12.29(-0.22%) |
Jul 23, 2019 | 5591 | 5639 | 5581 | 5618 | 0 | +51.14(+0.92%) |
Jul 22, 2019 | 5550 | 5576 | 5546 | 5567 | 0 | +14.68(+0.26%) |
Jul 19, 2019 | 5581 | 5598 | 5534 | 5552 | 0 | +1.79(+0.03%) |
Jul 18, 2019 | 5538 | 5586 | 5533 | 5551 | 0 | -21.16(-0.38%) |
Jul 17, 2019 | 5602 | 5621 | 5568 | 5572 | 0 | -42.67(-0.76%) |
Jul 16, 2019 | 5574 | 5627 | 5573 | 5614 | 0 | +36.17(+0.65%) |
Jul 15, 2019 | 5581 | 5606 | 5551 | 5578 | 0 | +5.35(+0.10%) |
Jul 12, 2019 | 5559 | 5588 | 5553 | 5573 | 0 | +20.91(+0.38%) |
Jul 11, 2019 | 5590 | 5592 | 5549 | 5552 | 0 | -15.64(-0.28%) |
Jul 10, 2019 | 5562 | 5606 | 5558 | 5568 | 0 | -4.51(-0.08%) |
Jul 09, 2019 | 5578 | 5583 | 5545 | 5572 | 0 | -17.09(-0.31%) |
Jul 08, 2019 | 5580 | 5599 | 5573 | 5589 | 0 | -4.53(-0.08%) |
Jul 05, 2019 | 5614 | 5617 | 5573 | 5594 | 0 | -27.01(-0.48%) |
Jul 04, 2019 | 5623 | 5630 | 5613 | 5621 | 0 | +1.92(+0.03%) |
Jul 03, 2019 | 5579 | 5619 | 5579 | 5619 | 0 | +41.99(+0.75%) |
Jul 02, 2019 | 5578 | 5583 | 5557 | 5577 | 0 | +8.91(+0.16%) |