Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10028 | 10088 | 10013 | 10078 | 0 | +40.50(+0.40%) |
Sep 27, 2019 | 10056 | 10072 | 10020 | 10038 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 10056 | 10072 | 10020 | 10038 | 0 | +122.98(+1.24%) |
Sep 25, 2019 | 9926 | 9935 | 9837 | 9915 | 0 | -76.49(-0.77%) |
Sep 24, 2019 | 10019 | 10045 | 9978 | 9991 | 0 | -6.08(-0.06%) |
Sep 23, 2019 | 10046 | 10047 | 9958 | 9997 | 0 | -59.41(-0.59%) |
Sep 20, 2019 | 10114 | 10114 | 10056 | 10057 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 10114 | 10114 | 10056 | 10057 | 0 | +38.00(+0.38%) |
Sep 18, 2019 | 9982 | 10038 | 9982 | 10019 | 0 | +5.00(+0.05%) |
Sep 17, 2019 | 9961 | 10025 | 9945 | 10014 | 0 | +44.61(+0.45%) |
Sep 16, 2019 | 9965 | 10013 | 9964 | 9969 | 0 | -78.11(-0.78%) |
Sep 13, 2019 | 10130 | 10131 | 10033 | 10047 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 10130 | 10131 | 10033 | 10047 | 0 | -51.30(-0.51%) |
Sep 11, 2019 | 10064 | 10099 | 10042 | 10099 | 0 | +78.10(+0.78%) |
Sep 10, 2019 | 10025 | 10032 | 9956 | 10020 | 0 | -38.90(-0.39%) |
Sep 09, 2019 | 10094 | 10109 | 10051 | 10059 | 0 | -14.40(-0.14%) |
Sep 06, 2019 | 9994 | 10076 | 9983 | 10074 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 9994 | 10076 | 9983 | 10074 | 0 | +179.20(+1.81%) |
Sep 04, 2019 | 9935 | 9980 | 9894 | 9895 | 0 | +41.90(+0.43%) |
Sep 03, 2019 | 9886 | 9901 | 9829 | 9853 | 0 | -71.84(-0.72%) |
Sep 02, 2019 | 9904 | 9957 | 9895 | 9925 | 0 | +28.89(+0.29%) |
Aug 30, 2019 | 9869 | 9941 | 9861 | 9896 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 9869 | 9941 | 9861 | 9896 | 0 | +137.46(+1.41%) |
Aug 28, 2019 | 9761 | 9773 | 9670 | 9758 | 0 | -27.89(-0.28%) |
Aug 27, 2019 | 9707 | 9798 | 9686 | 9786 | 0 | +70.25(+0.72%) |
Aug 26, 2019 | 9724 | 9768 | 9658 | 9716 | 0 | -29.15(-0.30%) |
Aug 23, 2019 | 9842 | 9882 | 9735 | 9745 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 9842 | 9882 | 9735 | 9745 | 0 | -103.13(-1.05%) |
Aug 21, 2019 | 9782 | 9883 | 9782 | 9848 | 0 | +77.72(+0.80%) |
Aug 20, 2019 | 9817 | 9862 | 9768 | 9770 | 0 | -55.20(-0.56%) |
Aug 19, 2019 | 9783 | 9856 | 9772 | 9826 | 0 | +97.20(+1.00%) |
Aug 16, 2019 | 9637 | 9744 | 9631 | 9728 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 9637 | 9744 | 9631 | 9728 | 0 | +99.91(+1.04%) |
Aug 14, 2019 | 9802 | 9806 | 9600 | 9628 | 0 | -157.76(-1.61%) |
Aug 13, 2019 | 9730 | 9828 | 9641 | 9786 | 0 | +26.22(+0.27%) |
Aug 12, 2019 | 9802 | 9863 | 9748 | 9760 | 0 | +10.10(+0.10%) |
Aug 09, 2019 | 9745 | 9805 | 9729 | 9750 | 0 | +0.00(+0.00%) |
Aug 08, 2019 | 9745 | 9805 | 9729 | 9750 | 0 | +215.94(+2.26%) |
Aug 07, 2019 | 9550 | 9652 | 9464 | 9534 | 0 | -19.90(-0.21%) |
Aug 06, 2019 | 9566 | 9651 | 9549 | 9554 | 0 | -45.55(-0.47%) |
Aug 05, 2019 | 9715 | 9739 | 9563 | 9599 | 0 | -204.26(-2.08%) |
Aug 02, 2019 | 9768 | 9873 | 9744 | 9804 | 0 | +0.00(+0.00%) |
Aug 01, 2019 | 9768 | 9873 | 9744 | 9804 | 0 | -115.58(-1.17%) |
Jul 31, 2019 | 9886 | 9958 | 9864 | 9919 | 0 | +0.00(+0.00%) |
Jul 30, 2019 | 9886 | 9958 | 9864 | 9919 | 0 | -51.60(-0.52%) |
Jul 29, 2019 | 9936 | 10000 | 9916 | 9971 | 0 | +2.79(+0.03%) |
Jul 26, 2019 | 9887 | 10002 | 9881 | 9968 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 9887 | 10002 | 9881 | 9968 | 0 | +60.40(+0.61%) |
Jul 24, 2019 | 9974 | 9976 | 9875 | 9908 | 0 | -57.47(-0.58%) |
Jul 23, 2019 | 9966 | 9999 | 9930 | 9965 | 0 | +42.78(+0.43%) |
Jul 22, 2019 | 9926 | 9952 | 9899 | 9922 | 0 | -14.66(-0.15%) |
Jul 19, 2019 | 10042 | 10048 | 9920 | 9937 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 10042 | 10048 | 9920 | 9937 | 0 | -4.98(-0.05%) |
Jul 17, 2019 | 9862 | 9995 | 9862 | 9942 | 0 | +91.49(+0.93%) |
Jul 16, 2019 | 9806 | 9869 | 9804 | 9851 | 0 | +41.94(+0.43%) |
Jul 15, 2019 | 9769 | 9828 | 9733 | 9809 | 0 | +45.60(+0.47%) |
Jul 12, 2019 | 9871 | 9886 | 9762 | 9763 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 9871 | 9886 | 9762 | 9763 | 0 | -174.58(-1.76%) |
Jul 10, 2019 | 9927 | 10004 | 9906 | 9938 | 0 | -23.78(-0.24%) |
Jul 09, 2019 | 9974 | 9983 | 9909 | 9961 | 0 | -32.76(-0.33%) |
Jul 08, 2019 | 9949 | 9997 | 9945 | 9994 | 0 | +13.88(+0.14%) |
Jul 05, 2019 | 10072 | 10072 | 9968 | 9980 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 10072 | 10072 | 9968 | 9980 | 0 | -86.28(-0.86%) |
Jul 03, 2019 | 10031 | 10092 | 10028 | 10066 | 0 | +45.60(+0.46%) |
Jul 02, 2019 | 9983 | 10055 | 9979 | 10021 | 0 | +50.90(+0.51%) |