Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2019 | 9683 | 9443 | 9617 | 1,597 | +48.58(+0.51%) | |
Aug 30, 2019 | 9700 | 9350 | 9569 | 5,336 | +59.52(+0.63%) | |
Aug 29, 2019 | 9741 | 9320 | 9509 | 7,751 | -224.37(-2.31%) | |
Aug 28, 2019 | 10281 | 9555 | 9734 | 9,284 | -426.19(-4.19%) | |
Aug 27, 2019 | 10398 | 10019 | 10160 | 4,763 | -202.10(-1.95%) | |
Aug 26, 2019 | 10650 | 10069 | 10362 | 7,243 | +251.10(+2.48%) | |
Aug 25, 2019 | 10356 | 9908 | 10111 | 3,848 | -44.00(-0.43%) | |
Aug 24, 2019 | 10432 | 9885 | 10155 | 5,090 | -253.10(-2.43%) | |
Aug 23, 2019 | 10479 | 10051 | 10408 | 5,567 | +290.50(+2.87%) | |
Aug 22, 2019 | 10238 | 9756 | 10118 | 6,754 | +54.20(+0.54%) | |
Aug 21, 2019 | 10808 | 9853 | 10063 | 9,777 | -723.30(-6.71%) | |
Aug 20, 2019 | 10956 | 10550 | 10787 | 6,136 | -66.10(-0.61%) | |
Aug 19, 2019 | 10910 | 10268 | 10853 | 7,818 | +506.00(+4.89%) | |
Aug 18, 2019 | 10515 | 10065 | 10347 | 3,384 | +140.40(+1.38%) | |
Aug 17, 2019 | 10473 | 9975 | 10206 | 3,964 | -198.70(-1.91%) | |
Aug 16, 2019 | 10540 | 9737 | 10405 | 11,124 | +61.00(+0.59%) | |
Aug 15, 2019 | 10445 | 9468 | 10344 | 15,691 | +314.00(+3.13%) | |
Aug 14, 2019 | 10882 | 10017 | 10030 | 12,018 | -848.70(-7.80%) | |
Aug 13, 2019 | 11447 | 10739 | 10879 | 8,940 | -505.00(-4.44%) | |
Aug 12, 2019 | 11590 | 11194 | 11384 | 3,494 | -141.30(-1.23%) | |
Aug 11, 2019 | 11570 | 11080 | 11525 | 4,395 | +215.20(+1.90%) | |
Aug 10, 2019 | 11977 | 11200 | 11310 | 7,357 | -553.40(-4.66%) | |
Aug 09, 2019 | 12061 | 11650 | 11863 | 7,812 | +2.90(+0.02%) | |
Aug 08, 2019 | 12031 | 11451 | 11860 | 10,042 | -110.90(-0.93%) | |
Aug 07, 2019 | 12145 | 11388 | 11971 | 15,245 | +580.00(+5.09%) | |
Aug 06, 2019 | 12325 | 11200 | 11391 | 16,550 | -384.80(-3.27%) | |
Aug 05, 2019 | 11959 | 10970 | 11776 | 17,000 | +795.50(+7.24%) | |
Aug 04, 2019 | 11086 | 10565 | 10980 | 7,523 | +172.40(+1.60%) | |
Aug 03, 2019 | 10919 | 10503 | 10808 | 6,998 | +268.80(+2.55%) | |
Aug 02, 2019 | 10670 | 10318 | 10539 | 9,395 | +131.00(+1.26%) | |
Aug 01, 2019 | 10499 | 9878 | 10408 | 7,672 | +352.60(+3.51%) | |
Jul 31, 2019 | 10143 | 9570 | 10056 | 7,849 | +448.98(+4.67%) | |
Jul 30, 2019 | 9775 | 9373 | 9607 | 5,600 | +82.15(+0.86%) | |
Jul 29, 2019 | 9725 | 9360 | 9525 | 5,062 | +15.57(+0.16%) | |
Jul 28, 2019 | 9634 | 9111 | 9509 | 3,949 | +78.15(+0.83%) | |
Jul 27, 2019 | 10235 | 9299 | 9431 | 9,437 | -381.66(-3.89%) | |
Jul 26, 2019 | 9936 | 9650 | 9813 | 5,558 | -81.33(-0.82%) | |
Jul 25, 2019 | 10187 | 9734 | 9894 | 6,427 | +123.17(+1.26%) | |
Jul 24, 2019 | 9912 | 9515 | 9771 | 9,578 | -72.14(-0.73%) | |
Jul 23, 2019 | 10352 | 9802 | 9843 | 8,878 | -481.79(-4.67%) | |
Jul 22, 2019 | 10687 | 10052 | 10325 | 9,366 | -232.40(-2.20%) | |
Jul 21, 2019 | 10994 | 10325 | 10557 | 6,463 | -433.60(-3.95%) | |
Jul 20, 2019 | 11120 | 10359 | 10991 | 9,119 | +444.90(+4.22%) | |
Jul 19, 2019 | 10797 | 10103 | 10546 | 14,068 | -127.20(-1.19%) | |
Jul 18, 2019 | 10750 | 9280 | 10673 | 18,085 | +1006.19(+10.41%) | |
Jul 17, 2019 | 9993 | 9050 | 9667 | 17,040 | +204.35(+2.16%) | |
Jul 16, 2019 | 11042 | 9366 | 9462 | 20,731 | -1448.94(-13.28%) | |
Jul 15, 2019 | 11080 | 9855 | 10911 | 16,992 | +477.50(+4.58%) | |
Jul 14, 2019 | 11467 | 10280 | 10434 | 11,185 | -874.70(-7.73%) | |
Jul 13, 2019 | 11847 | 10810 | 11308 | 9,345 | -507.70(-4.30%) | |
Jul 12, 2019 | 11942 | 11084 | 11816 | 9,344 | +535.90(+4.75%) | |
Jul 11, 2019 | 12200 | 10967 | 11280 | 18,482 | -754.30(-6.27%) | |
Jul 10, 2019 | 13200 | 11550 | 12035 | 19,699 | -558.70(-4.44%) | |
Jul 09, 2019 | 12884 | 12030 | 12593 | 15,249 | +240.20(+1.94%) | |
Jul 08, 2019 | 12398 | 11332 | 12353 | 11,736 | +917.90(+8.03%) | |
Jul 07, 2019 | 11627 | 11084 | 11435 | 6,714 | +225.30(+2.01%) | |
Jul 06, 2019 | 11735 | 10940 | 11210 | 7,936 | +160.00(+1.45%) | |
Jul 05, 2019 | 11440 | 10769 | 11050 | 12,056 | -146.10(-1.30%) | |
Jul 04, 2019 | 12061 | 11061 | 11196 | 11,461 | -776.50(-6.49%) | |
Jul 03, 2019 | 12000 | 10687 | 11972 | 18,995 | +1248.30(+11.64%) | |
Jul 02, 2019 | 10943 | 9614 | 10724 | 20,459 | +131.80(+1.24%) | |
Jul 01, 2019 | 11200 | 9950 | 10592 | 23,305 | -301.10(-2.76%) | |
Jun 30, 2019 | 12200 | 10809 | 10894 | 12,105 | -1104.80(-9.21%) | |
Jun 29, 2019 | 12415 | 11317 | 11998 | 12,171 | -326.70(-2.65%) | |
Jun 28, 2019 | 12448 | 10739 | 12325 | 19,098 | +1164.10(+10.43%) | |
Jun 27, 2019 | 13356 | 10300 | 11161 | 36,294 | -1592.80(-12.49%) | |
Jun 26, 2019 | 13880 | 11647 | 12754 | 37,007 | +1103.70(+9.47%) | |
Jun 25, 2019 | 11735 | 10968 | 11650 | 11,995 | +680.30(+6.20%) | |
Jun 24, 2019 | 11099 | 10552 | 10970 | 8,278 | +228.70(+2.13%) | |
Jun 23, 2019 | 11248 | 10483 | 10741 | 7,200 | -2.70(-0.03%) | |
Jun 22, 2019 | 11200 | 9951 | 10744 | 14,796 | +779.53(+7.82%) | |
Jun 21, 2019 | 9969 | 9510 | 9964 | 11,603 | +395.11(+4.13%) | |
Jun 20, 2019 | 9600 | 9211 | 9569 | 7,814 | +282.65(+3.04%) | |
Jun 19, 2019 | 9326 | 9020 | 9286 | 4,761 | +261.10(+2.89%) | |
Jun 18, 2019 | 9362 | 8918 | 9025 | 11,794 | -326.47(-3.49%) | |
Jun 17, 2019 | 9478 | 8965 | 9352 | 12,330 | +315.22(+3.49%) | |
Jun 16, 2019 | 9392 | 8805 | 9037 | 14,871 | +170.97(+1.93%) | |
Jun 15, 2019 | 8912 | 8624 | 8866 | 5,433 | +172.74(+1.99%) | |
Jun 14, 2019 | 8699 | 8175 | 8693 | 8,507 | +437.69(+5.30%) | |
Jun 13, 2019 | 8336 | 8049 | 8255 | 7,283 | +119.67(+1.47%) | |
Jun 12, 2019 | 8266 | 7822 | 8135 | 8,529 | +198.34(+2.50%) | |
Jun 11, 2019 | 8057 | 7713 | 7937 | 5,546 | -50.41(-0.63%) | |
Jun 10, 2019 | 8090 | 7523 | 7988 | 7,121 | +354.78(+4.65%) | |
Jun 09, 2019 | 7967 | 7511 | 7633 | 3,863 | -234.13(-2.98%) | |
Jun 08, 2019 | 8074 | 7778 | 7867 | 5,622 | -153.95(-1.92%) | |
Jun 07, 2019 | 8135 | 7718 | 8021 | 9,363 | +293.14(+3.79%) | |
Jun 06, 2019 | 7879 | 7450 | 7728 | 8,526 | -68.67(-0.88%) | |
Jun 05, 2019 | 7924 | 7571 | 7796 | 9,087 | +151.52(+1.98%) | |
Jun 04, 2019 | 8185 | 7433 | 7645 | 16,255 | -433.46(-5.37%) | |
Jun 03, 2019 | 8759 | 8080 | 8078 | 9,156 | -669.89(-7.66%) | |
Jun 02, 2019 | 8834 | 8529 | 8748 | 4,367 | +193.54(+2.26%) |