Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Jul 01, 2019 | 11200 | 9950 | 10604 | 0 | -300.40(-2.75%) | |
Jun 30, 2019 | 12200 | 10809 | 10905 | 0 | -1092.60(-9.11%) | |
Jun 29, 2019 | 12415 | 11317 | 11997 | 0 | -333.50(-2.70%) | |
Jun 28, 2019 | 12448 | 10739 | 12331 | 0 | +1229.60(+11.08%) | |
Jun 27, 2019 | 13356 | 10300 | 11101 | 0 | -1668.30(-13.06%) | |
Jun 26, 2019 | 13880 | 11647 | 12769 | 0 | +1097.90(+9.41%) | |
Jun 25, 2019 | 11735 | 10968 | 11672 | 0 | +701.80(+6.40%) | |
Jun 24, 2019 | 11099 | 10552 | 10970 | 0 | +224.90(+2.09%) | |
Jun 23, 2019 | 11248 | 10483 | 10745 | 0 | +2.90(+0.03%) | |
Jun 22, 2019 | 11200 | 9948 | 10742 | 0 | +791.36(+7.95%) | |
Jun 21, 2019 | 9962 | 9510 | 9951 | 0 | +372.19(+3.89%) | |
Jun 20, 2019 | 9600 | 9211 | 9578 | 0 | +288.36(+3.10%) | |
Jun 19, 2019 | 9326 | 9020 | 9290 | 0 | +262.77(+2.91%) | |
Jun 18, 2019 | 9362 | 8918 | 9027 | 0 | -312.92(-3.35%) | |
Jun 17, 2019 | 9478 | 8965 | 9340 | 0 | +303.58(+3.36%) | |
Jun 16, 2019 | 9392 | 8805 | 9037 | 0 | +164.22(+1.85%) | |
Jun 15, 2019 | 8912 | 8624 | 8872 | 0 | +181.50(+2.09%) | |
Jun 14, 2019 | 8699 | 8175 | 8691 | 0 | +439.78(+5.33%) | |
Jun 13, 2019 | 8336 | 8049 | 8251 | 0 | +115.57(+1.42%) | |
Jun 12, 2019 | 8266 | 7822 | 8135 | 0 | +198.34(+2.50%) | |
Jun 11, 2019 | 8057 | 7713 | 7937 | 0 | -50.41(-0.63%) | |
Jun 10, 2019 | 8090 | 7523 | 7988 | 0 | +351.62(+4.60%) | |
Jun 09, 2019 | 7967 | 7511 | 7636 | 0 | -227.44(-2.89%) | |
Jun 08, 2019 | 8074 | 7778 | 7863 | 0 | -157.48(-1.96%) | |
Jun 07, 2019 | 8135 | 7718 | 8021 | 0 | +293.04(+3.79%) | |
Jun 06, 2019 | 7879 | 7450 | 7728 | 0 | -66.14(-0.85%) | |
Jun 05, 2019 | 7924 | 7571 | 7794 | 0 | +144.04(+1.88%) | |
Jun 04, 2019 | 8185 | 7433 | 7650 | 0 | -474.40(-5.84%) | |
Jun 03, 2019 | 8759 | 8090 | 8124 | 0 | -623.90(-7.13%) | |
Jun 02, 2019 | 8834 | 8529 | 8748 | 0 | +193.54(+2.26%) |