Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10856 | 10968 | 10856 | 10968 | 0 | +138.00(+1.27%) |
Sep 26, 2019 | 10904 | 10921 | 10828 | 10830 | 0 | -42.30(-0.39%) |
Sep 25, 2019 | 10910 | 10935 | 10857 | 10872 | 0 | -1.70(-0.02%) |
Sep 24, 2019 | 10886 | 10886 | 10826 | 10874 | 0 | -44.30(-0.41%) |
Sep 23, 2019 | 10917 | 10948 | 10887 | 10918 | 0 | -1.00(-0.01%) |
Sep 22, 2019 | 10925 | 10948 | 10906 | 10919 | 0 | -10.70(-0.10%) |
Sep 19, 2019 | 10908 | 10932 | 10904 | 10930 | 0 | +35.00(+0.32%) |
Sep 18, 2019 | 10948 | 10954 | 10875 | 10895 | 0 | -34.80(-0.32%) |
Sep 17, 2019 | 10887 | 10972 | 10878 | 10930 | 0 | +55.00(+0.51%) |
Sep 16, 2019 | 10909 | 10912 | 10866 | 10874 | 0 | -23.60(-0.22%) |
Sep 15, 2019 | 10823 | 10898 | 10823 | 10898 | 0 | +70.60(+0.65%) |
Sep 11, 2019 | 10830 | 10863 | 10804 | 10828 | 0 | +37.20(+0.34%) |
Sep 10, 2019 | 10788 | 10816 | 10747 | 10790 | 0 | +36.70(+0.34%) |
Sep 09, 2019 | 10792 | 10810 | 10733 | 10754 | 0 | -47.50(-0.44%) |
Sep 08, 2019 | 10809 | 10829 | 10778 | 10801 | 0 | +20.50(+0.19%) |
Sep 05, 2019 | 10784 | 10803 | 10754 | 10781 | 0 | +23.70(+0.22%) |
Sep 04, 2019 | 10718 | 10767 | 10714 | 10757 | 0 | +99.60(+0.93%) |
Sep 03, 2019 | 10566 | 10670 | 10566 | 10657 | 0 | +99.10(+0.94%) |
Sep 02, 2019 | 10629 | 10650 | 10557 | 10558 | 0 | -76.60(-0.72%) |
Sep 01, 2019 | 10613 | 10635 | 10589 | 10635 | 0 | +16.80(+0.16%) |
Aug 29, 2019 | 10504 | 10618 | 10504 | 10618 | 0 | +155.60(+1.49%) |
Aug 28, 2019 | 10440 | 10467 | 10406 | 10462 | 0 | +28.10(+0.27%) |
Aug 27, 2019 | 10398 | 10456 | 10398 | 10434 | 0 | +47.10(+0.45%) |
Aug 26, 2019 | 10386 | 10432 | 10369 | 10387 | 0 | +32.60(+0.31%) |
Aug 25, 2019 | 10453 | 10453 | 10340 | 10355 | 0 | -183.50(-1.74%) |
Aug 22, 2019 | 10526 | 10542 | 10503 | 10538 | 0 | +8.30(+0.08%) |
Aug 21, 2019 | 10560 | 10596 | 10516 | 10530 | 0 | +4.00(+0.04%) |
Aug 20, 2019 | 10527 | 10545 | 10504 | 10526 | 0 | +3.30(+0.03%) |
Aug 19, 2019 | 10508 | 10538 | 10497 | 10522 | 0 | +33.70(+0.32%) |
Aug 18, 2019 | 10449 | 10516 | 10449 | 10489 | 0 | +67.90(+0.65%) |
Aug 15, 2019 | 10345 | 10456 | 10318 | 10421 | 0 | +93.80(+0.91%) |
Aug 14, 2019 | 10375 | 10375 | 10288 | 10327 | 0 | -100.60(-0.96%) |
Aug 13, 2019 | 10444 | 10518 | 10428 | 10428 | 0 | +65.00(+0.63%) |
Aug 12, 2019 | 10437 | 10437 | 10362 | 10363 | 0 | -109.70(-1.05%) |
Aug 11, 2019 | 10492 | 10514 | 10441 | 10472 | 0 | -22.10(-0.21%) |
Aug 07, 2019 | 10384 | 10501 | 10384 | 10494 | 0 | +108.30(+1.04%) |
Aug 06, 2019 | 10423 | 10461 | 10366 | 10386 | 0 | -8.60(-0.08%) |
Aug 05, 2019 | 10305 | 10426 | 10180 | 10395 | 0 | -28.60(-0.27%) |
Aug 04, 2019 | 10529 | 10542 | 10418 | 10423 | 0 | -125.60(-1.19%) |
Aug 01, 2019 | 10641 | 10641 | 10525 | 10549 | 0 | -182.80(-1.70%) |
Jul 31, 2019 | 10773 | 10773 | 10715 | 10732 | 0 | -92.00(-0.85%) |
Jul 30, 2019 | 10824 | 10836 | 10754 | 10824 | 0 | -7.10(-0.07%) |
Jul 29, 2019 | 10910 | 10927 | 10828 | 10831 | 0 | -54.80(-0.50%) |
Jul 28, 2019 | 10873 | 10906 | 10863 | 10886 | 0 | -6.30(-0.06%) |
Jul 25, 2019 | 10898 | 10907 | 10879 | 10892 | 0 | -49.40(-0.45%) |
Jul 24, 2019 | 10892 | 10946 | 10879 | 10941 | 0 | +5.60(+0.05%) |
Jul 23, 2019 | 10970 | 10976 | 10913 | 10936 | 0 | -11.50(-0.11%) |
Jul 22, 2019 | 10964 | 10994 | 10932 | 10947 | 0 | +2.80(+0.03%) |
Jul 21, 2019 | 10910 | 10950 | 10909 | 10944 | 0 | +71.30(+0.66%) |
Jul 18, 2019 | 10862 | 10920 | 10862 | 10873 | 0 | +73.90(+0.68%) |
Jul 17, 2019 | 10822 | 10835 | 10792 | 10799 | 0 | -29.20(-0.27%) |
Jul 16, 2019 | 10861 | 10861 | 10804 | 10828 | 0 | -57.50(-0.53%) |
Jul 15, 2019 | 10865 | 10900 | 10865 | 10886 | 0 | +9.60(+0.09%) |
Jul 14, 2019 | 10820 | 10881 | 10770 | 10876 | 0 | +52.10(+0.48%) |
Jul 11, 2019 | 10855 | 10868 | 10824 | 10824 | 0 | -19.10(-0.18%) |
Jul 10, 2019 | 10818 | 10856 | 10800 | 10843 | 0 | +44.90(+0.42%) |
Jul 09, 2019 | 10723 | 10810 | 10723 | 10798 | 0 | +95.70(+0.89%) |
Jul 08, 2019 | 10730 | 10734 | 10681 | 10703 | 0 | -48.40(-0.45%) |
Jul 07, 2019 | 10743 | 10781 | 10709 | 10751 | 0 | -34.50(-0.32%) |
Jul 04, 2019 | 10786 | 10812 | 10757 | 10786 | 0 | +9.80(+0.09%) |
Jul 03, 2019 | 10756 | 10791 | 10751 | 10776 | 0 | +32.10(+0.30%) |
Jul 02, 2019 | 10793 | 10813 | 10721 | 10744 | 0 | -121.30(-1.12%) |