Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2019 | 7815 | 7452 | 7555 | 5,451 | -179.68(-2.32%) | |
Nov 29, 2019 | 7870 | 7411 | 7734 | 7,694 | +311.35(+4.19%) | |
Nov 28, 2019 | 7660 | 7372 | 7423 | 6,882 | -121.46(-1.61%) | |
Nov 27, 2019 | 7676 | 6848 | 7545 | 15,179 | +366.49(+5.11%) | |
Nov 26, 2019 | 7345 | 7019 | 7178 | 7,687 | +22.37(+0.31%) | |
Nov 25, 2019 | 7380 | 6515 | 7156 | 18,890 | +201.93(+2.90%) | |
Nov 24, 2019 | 7350 | 6919 | 6954 | 5,803 | -356.22(-4.87%) | |
Nov 23, 2019 | 7356 | 7102 | 7310 | 5,630 | +40.10(+0.55%) | |
Nov 22, 2019 | 7715 | 6785 | 7270 | 20,035 | -339.24(-4.46%) | |
Nov 21, 2019 | 8117 | 7394 | 7609 | 9,381 | -468.85(-5.80%) | |
Nov 20, 2019 | 8231 | 8027 | 8078 | 2,977 | -31.86(-0.39%) | |
Nov 19, 2019 | 8198 | 7989 | 8110 | 4,426 | -84.54(-1.03%) | |
Nov 18, 2019 | 8521 | 8011 | 8194 | 4,806 | -324.38(-3.81%) | |
Nov 17, 2019 | 8632 | 8375 | 8519 | 2,072 | +49.22(+0.58%) | |
Nov 16, 2019 | 8540 | 8423 | 8470 | 1,234 | +2.54(+0.03%) | |
Nov 15, 2019 | 8799 | 8363 | 8467 | 5,159 | -183.37(-2.12%) | |
Nov 14, 2019 | 8792 | 8555 | 8650 | 3,429 | -89.26(-1.02%) | |
Nov 13, 2019 | 8839 | 8700 | 8740 | 3,187 | -34.33(-0.39%) | |
Nov 12, 2019 | 8872 | 8549 | 8774 | 4,698 | +63.00(+0.72%) | |
Nov 11, 2019 | 9075 | 8593 | 8711 | 6,447 | -332.09(-3.67%) | |
Nov 10, 2019 | 9142 | 8751 | 9043 | 2,605 | +222.59(+2.52%) | |
Nov 09, 2019 | 8877 | 8720 | 8820 | 2,851 | +6.56(+0.07%) | |
Nov 08, 2019 | 9253 | 8661 | 8814 | 9,133 | -399.92(-4.34%) | |
Nov 07, 2019 | 9373 | 9080 | 9214 | 3,993 | -148.81(-1.59%) | |
Nov 06, 2019 | 9448 | 9255 | 9363 | 4,740 | +22.83(+0.24%) | |
Nov 05, 2019 | 9485 | 9165 | 9340 | 4,917 | -80.19(-0.85%) | |
Nov 04, 2019 | 9586 | 9122 | 9420 | 4,938 | +213.03(+2.31%) | |
Nov 03, 2019 | 9384 | 9067 | 9207 | 2,762 | -87.29(-0.94%) | |
Nov 02, 2019 | 9397 | 9201 | 9294 | 2,479 | +44.06(+0.48%) | |
Nov 01, 2019 | 9304 | 9055 | 9250 | 6,636 | +95.61(+1.04%) | |
Oct 31, 2019 | 9439 | 8962 | 9155 | 10,153 | -38.31(-0.42%) | |
Oct 30, 2019 | 9446 | 8985 | 9193 | 8,796 | -239.04(-2.53%) | |
Oct 29, 2019 | 9573 | 9051 | 9432 | 10,391 | -17.88(-0.19%) | |
Oct 28, 2019 | 9950 | 9258 | 9450 | 13,477 | -138.19(-1.44%) | |
Oct 27, 2019 | 9820 | 9093 | 9588 | 17,575 | +370.90(+4.02%) | |
Oct 26, 2019 | 10350 | 8634 | 9217 | 38,550 | +578.21(+6.69%) | |
Oct 25, 2019 | 8784 | 7393 | 8639 | 19,102 | +1170.92(+15.68%) | |
Oct 24, 2019 | 7512 | 7356 | 7468 | 4,969 | -2.27(-0.03%) | |
Oct 23, 2019 | 8052 | 7294 | 7470 | 13,292 | -547.60(-6.83%) | |
Oct 22, 2019 | 8315 | 7989 | 8018 | 5,616 | -186.18(-2.27%) | |
Oct 21, 2019 | 8352 | 8156 | 8204 | 4,900 | +6.99(+0.09%) | |
Oct 20, 2019 | 8315 | 7875 | 8197 | 6,322 | +258.43(+3.26%) | |
Oct 19, 2019 | 8097 | 7875 | 7939 | 3,498 | -16.49(-0.21%) | |
Oct 18, 2019 | 8121 | 7812 | 7955 | 5,593 | -115.86(-1.44%) | |
Oct 17, 2019 | 8131 | 7937 | 8071 | 5,464 | +66.19(+0.83%) | |
Oct 16, 2019 | 8179 | 7913 | 8005 | 8,614 | -153.31(-1.88%) | |
Oct 15, 2019 | 8421 | 8086 | 8158 | 5,011 | -181.43(-2.18%) | |
Oct 14, 2019 | 8417 | 8215 | 8340 | 4,285 | +51.07(+0.62%) | |
Oct 13, 2019 | 8474 | 8133 | 8288 | 4,432 | -43.26(-0.52%) | |
Oct 12, 2019 | 8428 | 8223 | 8332 | 2,029 | +17.20(+0.21%) | |
Oct 11, 2019 | 8820 | 8283 | 8314 | 7,662 | -246.61(-2.88%) | |
Oct 10, 2019 | 8667 | 8451 | 8561 | 7,479 | -44.50(-0.52%) | |
Oct 09, 2019 | 8708 | 8110 | 8606 | 11,569 | +423.15(+5.17%) | |
Oct 08, 2019 | 8344 | 8110 | 8182 | 3,609 | -57.51(-0.70%) | |
Oct 07, 2019 | 8314 | 7764 | 8240 | 9,384 | +373.87(+4.75%) | |
Oct 06, 2019 | 8176 | 7773 | 7866 | 6,392 | -273.81(-3.36%) | |
Oct 05, 2019 | 8195 | 8016 | 8140 | 4,484 | -23.81(-0.29%) | |
Oct 04, 2019 | 8272 | 7987 | 8164 | 6,310 | -101.59(-1.23%) | |
Oct 03, 2019 | 8419 | 8029 | 8265 | 8,675 | -74.88(-0.90%) | |
Oct 02, 2019 | 8377 | 8171 | 8340 | 4,984 | +31.10(+0.37%) | |
Oct 01, 2019 | 8531 | 8195 | 8309 | 10,232 | +40.34(+0.49%) | |
Sep 30, 2019 | 8368 | 7715 | 8269 | 9,447 | +207.58(+2.58%) | |
Sep 29, 2019 | 8244 | 7903 | 8061 | 5,549 | -120.81(-1.48%) | |
Sep 28, 2019 | 8356 | 8010 | 8182 | 6,164 | +5.57(+0.07%) | |
Sep 27, 2019 | 8294 | 7866 | 8176 | 10,249 | +68.86(+0.85%) | |
Sep 26, 2019 | 8468 | 7734 | 8108 | 16,617 | -285.42(-3.40%) | |
Sep 25, 2019 | 8747 | 8216 | 8393 | 18,350 | -299.77(-3.45%) | |
Sep 24, 2019 | 9782 | 7998 | 8693 | 27,218 | -1007.68(-10.39%) | |
Sep 23, 2019 | 10069 | 9606 | 9700 | 5,381 | -362.58(-3.60%) | |
Sep 22, 2019 | 10093 | 9842 | 10063 | 3,209 | +80.34(+0.80%) | |
Sep 21, 2019 | 10184 | 9913 | 9983 | 4,154 | -189.54(-1.86%) | |
Sep 20, 2019 | 10308 | 10055 | 10172 | 4,480 | -88.80(-0.87%) | |
Sep 19, 2019 | 10380 | 9600 | 10261 | 7,447 | +95.30(+0.94%) | |
Sep 18, 2019 | 10264 | 10080 | 10166 | 4,016 | -28.40(-0.28%) | |
Sep 17, 2019 | 10280 | 10131 | 10194 | 5,126 | -71.50(-0.70%) | |
Sep 16, 2019 | 10378 | 10061 | 10266 | 5,362 | -42.40(-0.41%) | |
Sep 15, 2019 | 10383 | 10258 | 10308 | 2,339 | -47.80(-0.46%) | |
Sep 14, 2019 | 10442 | 10217 | 10356 | 2,763 | +38.80(+0.38%) | |
Sep 13, 2019 | 10458 | 10154 | 10317 | 3,632 | -85.20(-0.82%) | |
Sep 12, 2019 | 10465 | 10028 | 10402 | 4,756 | +303.50(+3.01%) | |
Sep 11, 2019 | 10243 | 9855 | 10099 | 4,584 | +14.90(+0.15%) | |
Sep 10, 2019 | 10390 | 9910 | 10084 | 4,648 | -245.50(-2.38%) | |
Sep 09, 2019 | 10543 | 10060 | 10329 | 6,052 | -81.30(-0.78%) | |
Sep 08, 2019 | 10595 | 10230 | 10411 | 3,231 | -94.40(-0.90%) | |
Sep 07, 2019 | 10580 | 10298 | 10505 | 3,134 | +190.20(+1.84%) | |
Sep 06, 2019 | 10949 | 10204 | 10315 | 10,620 | -259.50(-2.45%) | |
Sep 05, 2019 | 10664 | 10462 | 10574 | 4,597 | +12.90(+0.12%) | |
Sep 04, 2019 | 10834 | 10379 | 10561 | 10,228 | -45.80(-0.43%) | |
Sep 03, 2019 | 10783 | 10286 | 10607 | 11,389 | +224.60(+2.16%) | |
Sep 02, 2019 | 10471 | 9743 | 10383 | 6,024 | +622.31(+6.38%) |