Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14589 | 14774 | 14342 | 14675 | 0 | -94.80(-0.64%) |
Oct 30, 2019 | 14872 | 14910 | 14579 | 14770 | 0 | -69.10(-0.47%) |
Oct 29, 2019 | 15051 | 15162 | 14821 | 14839 | 0 | -176.50(-1.18%) |
Oct 28, 2019 | 14958 | 15041 | 14877 | 15016 | 0 | +201.80(+1.36%) |
Oct 25, 2019 | 14581 | 14884 | 14474 | 14814 | 0 | +286.30(+1.97%) |
Oct 24, 2019 | 14164 | 14546 | 14060 | 14527 | 0 | +738.00(+5.35%) |
Oct 23, 2019 | 13615 | 13843 | 13576 | 13789 | 0 | -11.70(-0.08%) |
Oct 22, 2019 | 13991 | 14117 | 13771 | 13801 | 0 | -164.00(-1.17%) |
Oct 21, 2019 | 13590 | 13993 | 13575 | 13965 | 0 | +525.70(+3.91%) |
Oct 18, 2019 | 13850 | 13901 | 13361 | 13439 | 0 | -613.80(-4.37%) |
Oct 17, 2019 | 14142 | 14249 | 13985 | 14053 | 0 | +96.30(+0.69%) |
Oct 16, 2019 | 14194 | 14374 | 13922 | 13957 | 0 | -378.90(-2.64%) |
Oct 15, 2019 | 13953 | 14364 | 13900 | 14336 | 0 | +489.60(+3.54%) |
Oct 14, 2019 | 13882 | 13997 | 13826 | 13846 | 0 | -78.40(-0.56%) |
Oct 11, 2019 | 13709 | 14143 | 13676 | 13925 | 0 | +554.70(+4.15%) |
Oct 10, 2019 | 13245 | 13528 | 13165 | 13370 | 0 | +123.70(+0.93%) |
Oct 09, 2019 | 13334 | 13398 | 13226 | 13246 | 0 | +82.60(+0.63%) |
Oct 08, 2019 | 13456 | 13533 | 13156 | 13164 | 0 | -464.00(-3.40%) |
Oct 07, 2019 | 13678 | 13807 | 13598 | 13628 | 0 | -124.60(-0.91%) |
Oct 04, 2019 | 13498 | 13773 | 13370 | 13752 | 0 | +330.80(+2.46%) |
Oct 03, 2019 | 12987 | 13434 | 12905 | 13421 | 0 | +439.40(+3.38%) |
Oct 02, 2019 | 12935 | 13193 | 12914 | 12982 | 0 | -97.00(-0.74%) |
Oct 01, 2019 | 13324 | 13403 | 12914 | 13079 | 0 | -167.20(-1.26%) |
Sep 30, 2019 | 13316 | 13442 | 13165 | 13246 | 0 | -114.50(-0.86%) |
Sep 27, 2019 | 14169 | 14179 | 13267 | 13361 | 0 | -1616.00(-10.79%) |
Sep 26, 2019 | 15212 | 15320 | 14828 | 14977 | 0 | -313.50(-2.05%) |
Sep 25, 2019 | 14930 | 15307 | 14745 | 15290 | 0 | +345.40(+2.31%) |
Sep 24, 2019 | 15314 | 15365 | 14801 | 14945 | 0 | -326.80(-2.14%) |
Sep 23, 2019 | 15249 | 15452 | 15227 | 15272 | 0 | +135.20(+0.89%) |
Sep 20, 2019 | 15502 | 15536 | 15017 | 15136 | 0 | -208.70(-1.36%) |
Sep 19, 2019 | 15750 | 15798 | 15323 | 15345 | 0 | -198.90(-1.28%) |
Sep 18, 2019 | 15703 | 15767 | 15302 | 15544 | 0 | -109.30(-0.70%) |
Sep 17, 2019 | 15461 | 15682 | 15374 | 15653 | 0 | +198.20(+1.28%) |
Sep 16, 2019 | 15268 | 15487 | 15109 | 15455 | 0 | -106.60(-0.69%) |
Sep 13, 2019 | 15542 | 15706 | 15406 | 15562 | 0 | +41.00(+0.26%) |
Sep 12, 2019 | 15612 | 15729 | 15397 | 15521 | 0 | -9.60(-0.06%) |
Sep 11, 2019 | 15390 | 15802 | 15329 | 15530 | 0 | +331.80(+2.18%) |
Sep 10, 2019 | 15175 | 15364 | 14912 | 15198 | 0 | +94.80(+0.63%) |
Sep 09, 2019 | 15225 | 15374 | 15019 | 15104 | 0 | +51.50(+0.34%) |
Sep 06, 2019 | 15024 | 15220 | 14971 | 15052 | 0 | -21.00(-0.14%) |
Sep 05, 2019 | 14742 | 15268 | 14731 | 15073 | 0 | +663.60(+4.61%) |
Sep 04, 2019 | 14308 | 14627 | 14285 | 14410 | 0 | +542.30(+3.91%) |
Sep 03, 2019 | 13746 | 13972 | 13694 | 13867 | 0 | -82.70(-0.59%) |
Aug 30, 2019 | 13897 | 14150 | 13876 | 13950 | 0 | +191.00(+1.39%) |
Aug 29, 2019 | 13535 | 13924 | 13509 | 13759 | 0 | +483.40(+3.64%) |
Aug 28, 2019 | 12962 | 13312 | 12827 | 13276 | 0 | +211.20(+1.62%) |
Aug 27, 2019 | 13453 | 13482 | 13037 | 13064 | 0 | -302.90(-2.27%) |
Aug 26, 2019 | 13467 | 13477 | 13285 | 13367 | 0 | +140.50(+1.06%) |
Aug 23, 2019 | 13522 | 13848 | 13136 | 13227 | 0 | -565.10(-4.10%) |
Aug 22, 2019 | 13714 | 14000 | 13570 | 13792 | 0 | +176.40(+1.30%) |
Aug 21, 2019 | 13809 | 13867 | 13533 | 13616 | 0 | -17.00(-0.12%) |
Aug 20, 2019 | 13819 | 13858 | 13575 | 13632 | 0 | -235.10(-1.70%) |
Aug 19, 2019 | 13766 | 13980 | 13666 | 13868 | 0 | +442.00(+3.29%) |
Aug 16, 2019 | 13152 | 13526 | 13123 | 13426 | 0 | +396.30(+3.04%) |
Aug 15, 2019 | 13063 | 13133 | 12807 | 13029 | 0 | +56.10(+0.43%) |
Aug 14, 2019 | 13220 | 13307 | 12855 | 12973 | 0 | -640.30(-4.70%) |
Aug 13, 2019 | 13138 | 13887 | 13104 | 13614 | 0 | +620.40(+4.77%) |
Aug 12, 2019 | 12667 | 13076 | 12643 | 12993 | 0 | +182.70(+1.43%) |
Aug 09, 2019 | 12972 | 13033 | 12614 | 12810 | 0 | -340.50(-2.59%) |
Aug 08, 2019 | 12992 | 13195 | 12862 | 13151 | 0 | +265.40(+2.06%) |
Aug 07, 2019 | 12952 | 13246 | 12558 | 12886 | 0 | -252.70(-1.92%) |
Aug 06, 2019 | 13157 | 13320 | 12858 | 13138 | 0 | +203.90(+1.58%) |
Aug 05, 2019 | 13074 | 13112 | 12758 | 12934 | 0 | -651.70(-4.80%) |
Aug 02, 2019 | 13154 | 13687 | 13023 | 13586 | 0 | +140.20(+1.04%) |