Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 105077 | 105178 | 104638 | 104745 | 0 | -333.00(-0.32%) |
Sep 27, 2019 | 105319 | 105633 | 104506 | 105078 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 105319 | 105633 | 104506 | 105078 | 0 | +597.00(+0.57%) |
Sep 25, 2019 | 103857 | 104481 | 103034 | 104481 | 0 | +605.00(+0.58%) |
Sep 24, 2019 | 104638 | 104893 | 103504 | 103876 | 0 | -762.00(-0.73%) |
Sep 23, 2019 | 104817 | 104817 | 104020 | 104638 | 0 | -179.00(-0.17%) |
Sep 20, 2019 | 104339 | 105044 | 103914 | 104817 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 104339 | 105044 | 103914 | 104817 | 0 | +285.00(+0.27%) |
Sep 18, 2019 | 104616 | 104762 | 103684 | 104532 | 0 | -85.00(-0.08%) |
Sep 17, 2019 | 103680 | 104619 | 103079 | 104617 | 0 | +937.00(+0.90%) |
Sep 16, 2019 | 103496 | 104005 | 102782 | 103680 | 0 | +179.00(+0.17%) |
Sep 13, 2019 | 104371 | 104699 | 103275 | 103501 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 104371 | 104699 | 103275 | 103501 | 0 | +55.00(+0.05%) |
Sep 11, 2019 | 103036 | 104156 | 103036 | 103446 | 0 | +414.00(+0.40%) |
Sep 10, 2019 | 103180 | 103503 | 102231 | 103032 | 0 | -149.00(-0.14%) |
Sep 09, 2019 | 102937 | 104260 | 102793 | 103181 | 0 | +246.00(+0.24%) |
Sep 06, 2019 | 102247 | 103182 | 102246 | 102935 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 102247 | 103182 | 102246 | 102935 | 0 | +1734.00(+1.71%) |
Sep 04, 2019 | 99706 | 101201 | 99706 | 101201 | 0 | +1520.20(+1.53%) |
Sep 03, 2019 | 100626 | 101417 | 99406 | 99681 | 0 | -945.20(-0.94%) |
Sep 02, 2019 | 101133 | 101611 | 100626 | 100626 | 0 | -509.00(-0.50%) |
Aug 30, 2019 | 100526 | 101551 | 100526 | 101135 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 100526 | 101551 | 100526 | 101135 | 0 | +2941.50(+3.00%) |
Aug 28, 2019 | 97273 | 98346 | 96557 | 98194 | 0 | +917.30(+0.94%) |
Aug 27, 2019 | 96434 | 97951 | 95855 | 97276 | 0 | +846.60(+0.88%) |
Aug 26, 2019 | 97686 | 98436 | 95961 | 96430 | 0 | -1237.90(-1.27%) |
Aug 23, 2019 | 100007 | 100025 | 97085 | 97668 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 100007 | 100025 | 97085 | 97668 | 0 | -3534.50(-3.49%) |
Aug 21, 2019 | 99227 | 101240 | 99221 | 101202 | 0 | +1979.80(+2.00%) |
Aug 20, 2019 | 99472 | 99665 | 98002 | 99222 | 0 | -246.50(-0.25%) |
Aug 19, 2019 | 99810 | 100948 | 98908 | 99469 | 0 | -337.10(-0.34%) |
Aug 16, 2019 | 99059 | 100567 | 99059 | 99806 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 99059 | 100567 | 99059 | 99806 | 0 | -457.20(-0.46%) |
Aug 14, 2019 | 103270 | 103270 | 99955 | 100263 | 0 | -3036.00(-2.94%) |
Aug 13, 2019 | 101912 | 103778 | 101414 | 103299 | 0 | +1384.00(+1.36%) |
Aug 12, 2019 | 103946 | 103946 | 101621 | 101915 | 0 | -2081.00(-2.00%) |
Aug 09, 2019 | 104102 | 104848 | 103547 | 103996 | 0 | +0.00(+0.00%) |
Aug 08, 2019 | 104102 | 104848 | 103547 | 103996 | 0 | +1214.00(+1.18%) |
Aug 07, 2019 | 102163 | 102784 | 100476 | 102782 | 0 | +618.00(+0.60%) |
Aug 06, 2019 | 100098 | 102178 | 100098 | 102164 | 0 | +2066.00(+2.06%) |
Aug 05, 2019 | 102658 | 102658 | 99630 | 100098 | 0 | -2576.00(-2.51%) |
Aug 02, 2019 | 102122 | 103180 | 101667 | 102674 | 0 | +0.00(+0.00%) |
Aug 01, 2019 | 102122 | 103180 | 101667 | 102674 | 0 | +862.00(+0.85%) |
Jul 31, 2019 | 102946 | 103129 | 100950 | 101812 | 0 | -1121.00(-1.09%) |
Jul 30, 2019 | 103483 | 103555 | 102596 | 102933 | 0 | -550.00(-0.53%) |
Jul 29, 2019 | 102817 | 103483 | 102461 | 103483 | 0 | +664.00(+0.65%) |
Jul 26, 2019 | 102654 | 103209 | 102196 | 102819 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 102654 | 103209 | 102196 | 102819 | 0 | -1301.00(-1.25%) |
Jul 24, 2019 | 103707 | 104570 | 103707 | 104120 | 0 | +416.00(+0.40%) |
Jul 23, 2019 | 103949 | 104430 | 103518 | 103704 | 0 | -245.00(-0.24%) |
Jul 22, 2019 | 103452 | 104278 | 103452 | 103949 | 0 | +497.00(+0.48%) |
Jul 19, 2019 | 104716 | 104723 | 103388 | 103452 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 104716 | 104723 | 103388 | 103452 | 0 | -404.00(-0.39%) |
Jul 17, 2019 | 103775 | 104453 | 103712 | 103856 | 0 | +81.00(+0.08%) |
Jul 16, 2019 | 103805 | 104440 | 103361 | 103775 | 0 | -28.00(-0.03%) |
Jul 15, 2019 | 103909 | 104578 | 103495 | 103803 | 0 | -103.00(-0.10%) |
Jul 12, 2019 | 105158 | 105731 | 103903 | 103906 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 105158 | 105731 | 103903 | 103906 | 0 | -1911.00(-1.81%) |
Jul 10, 2019 | 104537 | 106650 | 104537 | 105817 | 0 | +1287.00(+1.23%) |
Jul 08, 2019 | 104090 | 104679 | 103988 | 104530 | 0 | +0.00(+0.00%) |
Jul 07, 2019 | 104090 | 104679 | 103988 | 104530 | 0 | +441.00(+0.42%) |
Jul 05, 2019 | 103628 | 104176 | 102622 | 104089 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 103628 | 104176 | 102622 | 104089 | 0 | +2046.00(+2.01%) |
Jul 03, 2019 | 100576 | 102177 | 100451 | 102043 | 0 | +1438.00(+1.43%) |
Jul 02, 2019 | 101342 | 101565 | 100073 | 100605 | 0 | -735.00(-0.73%) |