Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 17099 | 17117 | 17040 | 17040 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 17099 | 17117 | 17040 | 17040 | 0 | -60.40(-0.35%) |
Nov 27, 2019 | 17047 | 17104 | 17023 | 17101 | 0 | +64.70(+0.38%) |
Nov 26, 2019 | 17017 | 17048 | 16976 | 17036 | 0 | +3.00(+0.02%) |
Nov 25, 2019 | 16981 | 17048 | 16973 | 17033 | 0 | +78.10(+0.46%) |
Nov 22, 2019 | 17012 | 17012 | 16936 | 16955 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 17012 | 17012 | 16936 | 16955 | 0 | -51.00(-0.30%) |
Nov 20, 2019 | 16992 | 17041 | 16963 | 17006 | 0 | -5.60(-0.03%) |
Nov 19, 2019 | 17034 | 17034 | 16964 | 17011 | 0 | -13.70(-0.08%) |
Nov 18, 2019 | 17004 | 17025 | 16994 | 17025 | 0 | -3.40(-0.02%) |
Nov 15, 2019 | 16983 | 17036 | 16978 | 17028 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 16983 | 17036 | 16978 | 17028 | 0 | +70.50(+0.42%) |
Nov 13, 2019 | 16892 | 16987 | 16881 | 16958 | 0 | +48.60(+0.29%) |
Nov 12, 2019 | 16898 | 16928 | 16885 | 16909 | 0 | +26.60(+0.16%) |
Nov 11, 2019 | 16835 | 16895 | 16820 | 16883 | 0 | +5.40(+0.03%) |
Nov 08, 2019 | 16796 | 16880 | 16796 | 16877 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 16796 | 16880 | 16796 | 16877 | 0 | +131.80(+0.79%) |
Nov 06, 2019 | 16693 | 16767 | 16667 | 16746 | 0 | +63.70(+0.38%) |
Nov 05, 2019 | 16664 | 16697 | 16660 | 16682 | 0 | +12.10(+0.07%) |
Nov 04, 2019 | 16646 | 16682 | 16642 | 16670 | 0 | +75.70(+0.46%) |
Nov 01, 2019 | 16538 | 16608 | 16535 | 16594 | 0 | +0.00(+0.00%) |
Oct 31, 2019 | 16538 | 16608 | 16535 | 16594 | 0 | +0.00(+0.00%) |
Oct 30, 2019 | 16538 | 16608 | 16535 | 16594 | 0 | +176.00(+1.07%) |
Oct 29, 2019 | 16331 | 16454 | 16316 | 16418 | 0 | +30.60(+0.19%) |
Oct 28, 2019 | 16434 | 16453 | 16388 | 16388 | 0 | -17.00(-0.10%) |
Oct 25, 2019 | 16370 | 16425 | 16356 | 16404 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 16370 | 16425 | 16356 | 16404 | 0 | +68.60(+0.42%) |
Oct 23, 2019 | 16386 | 16396 | 16309 | 16336 | 0 | -55.60(-0.34%) |
Oct 22, 2019 | 16470 | 16485 | 16392 | 16392 | 0 | -26.90(-0.16%) |
Oct 21, 2019 | 16421 | 16443 | 16412 | 16418 | 0 | +41.30(+0.25%) |
Oct 18, 2019 | 16453 | 16462 | 16377 | 16377 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 16453 | 16462 | 16377 | 16377 | 0 | -50.10(-0.30%) |
Oct 16, 2019 | 16435 | 16446 | 16409 | 16427 | 0 | +8.80(+0.05%) |
Oct 15, 2019 | 16434 | 16511 | 16418 | 16418 | 0 | +3.20(+0.02%) |
Oct 11, 2019 | 16487 | 16517 | 16413 | 16415 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 16487 | 16517 | 16413 | 16415 | 0 | +35.30(+0.22%) |
Oct 09, 2019 | 16347 | 16409 | 16309 | 16380 | 0 | +85.90(+0.53%) |
Oct 08, 2019 | 16366 | 16373 | 16275 | 16294 | 0 | -127.80(-0.78%) |
Oct 07, 2019 | 16421 | 16475 | 16394 | 16422 | 0 | -27.50(-0.17%) |
Oct 04, 2019 | 16387 | 16453 | 16362 | 16449 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 16387 | 16453 | 16362 | 16449 | 0 | +138.30(+0.85%) |
Oct 02, 2019 | 16402 | 16417 | 16224 | 16311 | 0 | -136.70(-0.83%) |
Oct 01, 2019 | 16684 | 16708 | 16430 | 16448 | 0 | -210.90(-1.27%) |
Sep 30, 2019 | 16667 | 16730 | 16659 | 16659 | 0 | -35.70(-0.21%) |
Sep 27, 2019 | 16769 | 16769 | 16656 | 16694 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 16769 | 16769 | 16656 | 16694 | 0 | -90.00(-0.54%) |
Sep 25, 2019 | 16771 | 16801 | 16726 | 16784 | 0 | -14.00(-0.08%) |
Sep 24, 2019 | 16877 | 16918 | 16772 | 16798 | 0 | -68.90(-0.41%) |
Sep 23, 2019 | 16870 | 16892 | 16846 | 16867 | 0 | -32.50(-0.19%) |
Sep 20, 2019 | 16897 | 16947 | 16864 | 16900 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 16897 | 16947 | 16864 | 16900 | 0 | +99.40(+0.59%) |
Sep 18, 2019 | 16824 | 16851 | 16731 | 16800 | 0 | -34.50(-0.20%) |
Sep 17, 2019 | 16738 | 16855 | 16727 | 16835 | 0 | +83.50(+0.50%) |
Sep 16, 2019 | 16706 | 16767 | 16698 | 16751 | 0 | +68.90(+0.41%) |
Sep 13, 2019 | 16680 | 16756 | 16680 | 16682 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 16680 | 16756 | 16680 | 16682 | 0 | +71.30(+0.43%) |
Sep 11, 2019 | 16565 | 16623 | 16549 | 16611 | 0 | +73.80(+0.45%) |
Sep 10, 2019 | 16467 | 16537 | 16459 | 16537 | 0 | +42.20(+0.26%) |
Sep 09, 2019 | 16565 | 16567 | 16463 | 16495 | 0 | -40.20(-0.24%) |
Sep 06, 2019 | 16546 | 16578 | 16520 | 16535 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 16546 | 16578 | 16520 | 16535 | 0 | +86.50(+0.53%) |
Sep 04, 2019 | 16487 | 16550 | 16435 | 16449 | 0 | +49.60(+0.30%) |