Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21831 | 21939 | 21812 | 21885 | 0 | +129.40(+0.59%) |
Sep 29, 2019 | 21794 | 21812 | 21667 | 21756 | 0 | -123.10(-0.56%) |
Sep 26, 2019 | 21935 | 21956 | 21734 | 21879 | 0 | -169.30(-0.77%) |
Sep 25, 2019 | 22160 | 22185 | 21986 | 22048 | 0 | +28.00(+0.13%) |
Sep 24, 2019 | 21962 | 22036 | 21906 | 22020 | 0 | -78.60(-0.36%) |
Sep 23, 2019 | 22095 | 22169 | 22078 | 22099 | 0 | +19.70(+0.09%) |
Sep 19, 2019 | 22131 | 22205 | 22048 | 22079 | 0 | +34.70(+0.16%) |
Sep 18, 2019 | 22064 | 22256 | 22003 | 22044 | 0 | +83.70(+0.38%) |
Sep 17, 2019 | 22015 | 22028 | 21942 | 21961 | 0 | -40.60(-0.18%) |
Sep 16, 2019 | 21948 | 22041 | 21879 | 22001 | 0 | +13.00(+0.06%) |
Sep 12, 2019 | 21908 | 22020 | 21821 | 21988 | 0 | +228.70(+1.05%) |
Sep 11, 2019 | 21761 | 21826 | 21744 | 21760 | 0 | +161.80(+0.75%) |
Sep 10, 2019 | 21467 | 21619 | 21438 | 21598 | 0 | +205.70(+0.96%) |
Sep 09, 2019 | 21364 | 21438 | 21350 | 21392 | 0 | +73.70(+0.35%) |
Sep 08, 2019 | 21215 | 21334 | 21182 | 21318 | 0 | +118.80(+0.56%) |
Sep 05, 2019 | 21202 | 21241 | 21146 | 21200 | 0 | +113.70(+0.54%) |
Sep 04, 2019 | 20800 | 21165 | 20788 | 21086 | 0 | +436.80(+2.12%) |
Sep 03, 2019 | 20579 | 20694 | 20554 | 20649 | 0 | +23.90(+0.12%) |
Sep 02, 2019 | 20582 | 20662 | 20578 | 20625 | 0 | +5.00(+0.02%) |
Sep 01, 2019 | 20626 | 20668 | 20614 | 20620 | 0 | -84.20(-0.41%) |
Aug 29, 2019 | 20642 | 20748 | 20633 | 20704 | 0 | +243.50(+1.19%) |
Aug 28, 2019 | 20500 | 20521 | 20361 | 20461 | 0 | -18.50(-0.09%) |
Aug 27, 2019 | 20474 | 20511 | 20433 | 20479 | 0 | +23.30(+0.11%) |
Aug 26, 2019 | 20467 | 20530 | 20440 | 20456 | 0 | +195.10(+0.96%) |
Aug 25, 2019 | 20325 | 20329 | 20174 | 20261 | 0 | -449.90(-2.17%) |
Aug 22, 2019 | 20580 | 20719 | 20580 | 20711 | 0 | +82.90(+0.40%) |
Aug 21, 2019 | 20706 | 20731 | 20584 | 20628 | 0 | +9.40(+0.05%) |
Aug 20, 2019 | 20490 | 20626 | 20483 | 20619 | 0 | -58.60(-0.28%) |
Aug 19, 2019 | 20605 | 20684 | 20582 | 20677 | 0 | +114.00(+0.55%) |
Aug 18, 2019 | 20590 | 20634 | 20503 | 20563 | 0 | +144.40(+0.71%) |
Aug 15, 2019 | 20324 | 20466 | 20300 | 20419 | 0 | +13.10(+0.06%) |
Aug 14, 2019 | 20324 | 20420 | 20185 | 20406 | 0 | -249.40(-1.21%) |
Aug 13, 2019 | 20670 | 20697 | 20581 | 20655 | 0 | +199.70(+0.98%) |
Aug 12, 2019 | 20455 | 0 | -229.40(-1.11%) | |||
Aug 08, 2019 | 20685 | 0 | +91.50(+0.44%) | |||
Aug 07, 2019 | 20593 | 0 | +76.70(+0.37%) | |||
Aug 06, 2019 | 20517 | 0 | -68.70(-0.33%) | |||
Aug 05, 2019 | 20585 | 0 | -135.00(-0.65%) | |||
Aug 04, 2019 | 20720 | 0 | -366.90(-1.74%) | |||
Aug 01, 2019 | 21087 | 0 | -453.80(-2.11%) | |||
Jul 31, 2019 | 21541 | 0 | +19.50(+0.09%) | |||
Jul 30, 2019 | 21522 | 0 | -187.80(-0.87%) | |||
Jul 29, 2019 | 21709 | 0 | +92.50(+0.43%) | |||
Jul 28, 2019 | 21617 | 0 | -41.40(-0.19%) | |||
Jul 25, 2019 | 21658 | 0 | -98.40(-0.45%) | |||
Jul 24, 2019 | 21757 | 0 | +47.00(+0.22%) | |||
Jul 23, 2019 | 21710 | 0 | +88.70(+0.41%) | |||
Jul 22, 2019 | 21621 | 0 | +204.10(+0.95%) | |||
Jul 21, 2019 | 21417 | 0 | -50.20(-0.23%) | |||
Jul 18, 2019 | 21467 | 0 | +420.80(+2.00%) | |||
Jul 17, 2019 | 21046 | 0 | -423.00(-1.97%) | |||
Jul 16, 2019 | 21469 | 0 | -66.00(-0.31%) | |||
Jul 15, 2019 | 21535 | 0 | -150.70(-0.69%) | |||
Jul 11, 2019 | 21686 | 0 | +42.40(+0.20%) | |||
Jul 10, 2019 | 21644 | 0 | +110.00(+0.51%) | |||
Jul 09, 2019 | 21534 | 0 | -31.70(-0.15%) | |||
Jul 08, 2019 | 21565 | 0 | +30.90(+0.14%) | |||
Jul 07, 2019 | 21534 | 0 | -212.10(-0.98%) | |||
Jul 04, 2019 | 21746 | 0 | +44.00(+0.20%) | |||
Jul 03, 2019 | 21702 | 0 | +64.20(+0.30%) | |||
Jul 02, 2019 | 21638 | 0 | -116.10(-0.53%) |