Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7706 | 7762 | 7693 | 7749 | 0 | +67.87(+0.88%) |
Sep 27, 2019 | 7786 | 7791 | 7627 | 7682 | 0 | -90.41(-1.16%) |
Sep 26, 2019 | 7794 | 7798 | 7719 | 7772 | 0 | -31.55(-0.40%) |
Sep 25, 2019 | 7706 | 7822 | 7648 | 7804 | 0 | +93.50(+1.21%) |
Sep 24, 2019 | 7856 | 7873 | 7685 | 7710 | 0 | -108.57(-1.39%) |
Sep 23, 2019 | 7815 | 7843 | 7790 | 7819 | 0 | -4.94(-0.06%) |
Sep 20, 2019 | 7901 | 7921 | 7794 | 7824 | 0 | -78.24(-0.99%) |
Sep 19, 2019 | 7904 | 7950 | 7888 | 7902 | 0 | +13.23(+0.17%) |
Sep 18, 2019 | 7878 | 7891 | 7792 | 7889 | 0 | -0.23(-0.00%) |
Sep 17, 2019 | 7850 | 7891 | 7841 | 7889 | 0 | +36.38(+0.46%) |
Sep 16, 2019 | 7834 | 7869 | 7832 | 7852 | 0 | -40.54(-0.51%) |
Sep 13, 2019 | 7904 | 7923 | 7880 | 7893 | 0 | -24.39(-0.31%) |
Sep 12, 2019 | 7932 | 7975 | 7907 | 7917 | 0 | +29.76(+0.38%) |
Sep 11, 2019 | 7821 | 7888 | 7812 | 7888 | 0 | +72.84(+0.93%) |
Sep 10, 2019 | 7793 | 7818 | 7744 | 7815 | 0 | -17.66(-0.23%) |
Sep 09, 2019 | 7876 | 7877 | 7796 | 7832 | 0 | -20.14(-0.26%) |
Sep 06, 2019 | 7869 | 7875 | 7836 | 7853 | 0 | -10.00(-0.13%) |
Sep 05, 2019 | 7803 | 7880 | 7803 | 7863 | 0 | +143.29(+1.86%) |
Sep 04, 2019 | 7684 | 7725 | 7664 | 7719 | 0 | +109.74(+1.44%) |
Sep 03, 2019 | 7634 | 7670 | 7585 | 7610 | 0 | -81.49(-1.06%) |
Aug 30, 2019 | 7743 | 7691 | 7691 | 7691 | 0 | -11.31(-0.15%) |
Aug 29, 2019 | 7679 | 7724 | 7654 | 7702 | 0 | +114.41(+1.51%) |
Aug 28, 2019 | 7537 | 7598 | 7500 | 7588 | 0 | +21.87(+0.29%) |
Aug 27, 2019 | 7630 | 7641 | 7532 | 7566 | 0 | -8.99(-0.12%) |
Aug 26, 2019 | 7541 | 7578 | 7506 | 7575 | 0 | +110.03(+1.47%) |
Aug 23, 2019 | 7658 | 7722 | 7443 | 7465 | 0 | -242.44(-3.15%) |
Aug 22, 2019 | 7751 | 7765 | 7649 | 7707 | 0 | -25.79(-0.33%) |
Aug 21, 2019 | 7732 | 7755 | 7707 | 7733 | 0 | +68.75(+0.90%) |
Aug 20, 2019 | 7708 | 7731 | 7664 | 7664 | 0 | -54.85(-0.71%) |
Aug 19, 2019 | 7715 | 7741 | 7688 | 7719 | 0 | +115.21(+1.52%) |
Aug 16, 2019 | 7549 | 7623 | 7549 | 7604 | 0 | +119.22(+1.59%) |
Aug 15, 2019 | 7503 | 7524 | 7429 | 7485 | 0 | -5.24(-0.07%) |
Aug 14, 2019 | 7595 | 7617 | 7481 | 7490 | 0 | -238.02(-3.08%) |
Aug 13, 2019 | 7553 | 7778 | 7553 | 7728 | 0 | +166.47(+2.20%) |
Aug 12, 2019 | 7597 | 7623 | 7529 | 7562 | 0 | -84.59(-1.11%) |
Aug 09, 2019 | 7685 | 7710 | 7591 | 7646 | 0 | -78.56(-1.02%) |
Aug 08, 2019 | 7608 | 7726 | 7578 | 7725 | 0 | +172.93(+2.29%) |
Aug 07, 2019 | 7436 | 7569 | 7387 | 7552 | 0 | +30.58(+0.41%) |
Aug 06, 2019 | 7492 | 7542 | 7432 | 7521 | 0 | -171.48(-2.23%) |
Aug 02, 2019 | 7693 | 7693 | 7693 | 7693 | 0 | -108.35(-1.39%) |
Aug 01, 2019 | 7867 | 8001 | 7769 | 7801 | 0 | -47.63(-0.61%) |
Jul 31, 2019 | 7973 | 7979 | 7775 | 7849 | 0 | -103.69(-1.30%) |
Jul 30, 2019 | 7928 | 7983 | 7923 | 7952 | 0 | -36.61(-0.46%) |
Jul 29, 2019 | 8010 | 8010 | 7940 | 7989 | 0 | -27.87(-0.35%) |
Jul 26, 2019 | 7992 | 8027 | 7987 | 8017 | 0 | +87.08(+1.10%) |
Jul 25, 2019 | 7979 | 7984 | 7921 | 7930 | 0 | -80.73(-1.01%) |
Jul 24, 2019 | 7929 | 8011 | 7927 | 8011 | 0 | +56.04(+0.70%) |
Jul 23, 2019 | 7946 | 7955 | 7895 | 7955 | 0 | +49.44(+0.63%) |
Jul 22, 2019 | 7862 | 7918 | 7862 | 7905 | 0 | +70.22(+0.90%) |
Jul 19, 2019 | 7945 | 7950 | 7832 | 7835 | 0 | -69.23(-0.88%) |
Jul 18, 2019 | 7850 | 7912 | 7827 | 7904 | 0 | +15.37(+0.19%) |
Jul 17, 2019 | 7928 | 7941 | 7888 | 7889 | 0 | -38.32(-0.48%) |
Jul 16, 2019 | 7958 | 7966 | 7905 | 7927 | 0 | -39.85(-0.50%) |
Jul 15, 2019 | 7961 | 7970 | 7940 | 7967 | 0 | +23.69(+0.30%) |
Jul 12, 2019 | 7909 | 7944 | 7900 | 7943 | 0 | +46.46(+0.59%) |
Jul 11, 2019 | 7919 | 7935 | 7873 | 7897 | 0 | -6.62(-0.08%) |
Jul 10, 2019 | 7874 | 7924 | 7859 | 7903 | 0 | +76.54(+0.98%) |
Jul 09, 2019 | 7748 | 7834 | 7748 | 7827 | 0 | +41.07(+0.53%) |
Jul 08, 2019 | 7790 | 7792 | 7756 | 7786 | 0 | -55.51(-0.71%) |
Jul 05, 2019 | 7806 | 7855 | 7775 | 7841 | 0 | -16.39(-0.21%) |
Jul 03, 2019 | 7819 | 7858 | 7858 | 7858 | 0 | +57.87(+0.74%) |
Jul 02, 2019 | 7763 | 7800 | 7746 | 7800 | 0 | +31.68(+0.41%) |