Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 16382 | 16434 | 16328 | 16399 | 0 | -42.90(-0.26%) |
Aug 30, 2019 | 16432 | 16456 | 16378 | 16442 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 16432 | 16456 | 16378 | 16442 | 0 | +170.40(+1.05%) |
Aug 28, 2019 | 16179 | 16294 | 16166 | 16272 | 0 | +88.10(+0.54%) |
Aug 27, 2019 | 16138 | 16193 | 16125 | 16184 | 0 | +84.80(+0.53%) |
Aug 26, 2019 | 16134 | 16168 | 16070 | 16099 | 0 | +61.20(+0.38%) |
Aug 23, 2019 | 16215 | 16302 | 16003 | 16038 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 16215 | 16302 | 16003 | 16038 | 0 | -271.60(-1.67%) |
Aug 21, 2019 | 16248 | 16309 | 16240 | 16309 | 0 | +95.90(+0.59%) |
Aug 20, 2019 | 16281 | 16281 | 16199 | 16213 | 0 | -90.70(-0.56%) |
Aug 19, 2019 | 16218 | 16321 | 16207 | 16304 | 0 | +154.20(+0.95%) |
Aug 16, 2019 | 16064 | 16162 | 16054 | 16150 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 16064 | 16162 | 16054 | 16150 | 0 | +103.90(+0.65%) |
Aug 14, 2019 | 16212 | 16260 | 16022 | 16046 | 0 | -303.00(-1.85%) |
Aug 13, 2019 | 16235 | 16368 | 16233 | 16349 | 0 | +91.00(+0.56%) |
Aug 12, 2019 | 16297 | 16338 | 16254 | 16258 | 0 | -89.60(-0.55%) |
Aug 09, 2019 | 16372 | 16423 | 16306 | 16348 | 0 | +6.20(+0.04%) |
Aug 08, 2019 | 16372 | 16423 | 16306 | 16341 | 0 | +120.50(+0.74%) |
Aug 07, 2019 | 16093 | 16229 | 16064 | 16221 | 0 | +153.10(+0.95%) |
Aug 06, 2019 | 16111 | 16188 | 15994 | 16068 | 0 | -149.60(-0.92%) |
Aug 02, 2019 | 16369 | 16390 | 16206 | 16217 | 0 | -54.40(-0.33%) |
Aug 01, 2019 | 16369 | 16390 | 16206 | 16272 | 0 | -163.90(-1.00%) |
Jul 31, 2019 | 16447 | 16470 | 16395 | 16436 | 0 | -26.40(-0.16%) |
Jul 30, 2019 | 16434 | 16474 | 16418 | 16462 | 0 | -14.80(-0.09%) |
Jul 29, 2019 | 16549 | 16549 | 16476 | 16477 | 0 | -71.40(-0.43%) |
Jul 26, 2019 | 16533 | 16556 | 16522 | 16548 | 0 | +17.20(+0.10%) |
Jul 25, 2019 | 16533 | 16556 | 16522 | 16531 | 0 | -62.80(-0.38%) |
Jul 24, 2019 | 16536 | 16598 | 16531 | 16594 | 0 | +36.70(+0.22%) |
Jul 23, 2019 | 16582 | 16590 | 16530 | 16557 | 0 | +35.90(+0.22%) |
Jul 22, 2019 | 16505 | 16530 | 16501 | 16521 | 0 | -6.80(-0.04%) |
Jul 19, 2019 | 16537 | 16574 | 16494 | 16528 | 0 | +42.10(+0.26%) |
Jul 18, 2019 | 16537 | 16574 | 16486 | 16486 | 0 | -0.90(-0.01%) |
Jul 17, 2019 | 16509 | 16535 | 16480 | 16487 | 0 | +1.70(+0.01%) |
Jul 16, 2019 | 16487 | 16522 | 16467 | 16485 | 0 | -8.00(-0.05%) |
Jul 15, 2019 | 16506 | 16524 | 16486 | 16493 | 0 | +3.70(+0.02%) |
Jul 12, 2019 | 16526 | 16528 | 16481 | 16489 | 0 | +1.30(+0.01%) |
Jul 11, 2019 | 16526 | 16528 | 16476 | 16488 | 0 | -63.80(-0.39%) |
Jul 10, 2019 | 16582 | 16642 | 16540 | 16552 | 0 | +34.50(+0.21%) |
Jul 09, 2019 | 16437 | 16533 | 16422 | 16517 | 0 | +39.70(+0.24%) |
Jul 08, 2019 | 16473 | 16490 | 16458 | 16478 | 0 | -49.60(-0.30%) |
Jul 05, 2019 | 16529 | 16531 | 16470 | 16527 | 0 | -14.70(-0.09%) |
Jul 04, 2019 | 16529 | 16547 | 16470 | 16542 | 0 | -31.30(-0.19%) |
Jul 03, 2019 | 16487 | 16574 | 16480 | 16573 | 0 | +124.20(+0.76%) |