Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 319819 | 320500 | 317310 | 318939 | 541 | -1061.00(-0.33%) |
Oct 30, 2019 | 318735 | 320015 | 317490 | 320000 | 399 | +577.00(+0.18%) |
Oct 29, 2019 | 318200 | 319772 | 318000 | 319423 | 466 | +368.00(+0.12%) |
Oct 28, 2019 | 318000 | 319923 | 318000 | 319055 | 440 | +1560.00(+0.49%) |
Oct 25, 2019 | 315250 | 318419 | 315250 | 317495 | 300 | +2020.00(+0.64%) |
Oct 24, 2019 | 315250 | 316855 | 314619 | 315475 | 429 | -1085.00(-0.34%) |
Oct 23, 2019 | 316000 | 316560 | 314398 | 316560 | 270 | +380.00(+0.12%) |
Oct 22, 2019 | 316300 | 317867 | 315888 | 316180 | 117 | -860.00(-0.27%) |
Oct 21, 2019 | 315275 | 317133 | 315275 | 317040 | 254 | +3770.00(+1.20%) |
Oct 18, 2019 | 312807 | 314400 | 312595 | 313270 | 100 | +70.00(+0.02%) |
Oct 17, 2019 | 313640 | 314900 | 312970 | 313200 | 151 | -650.00(-0.21%) |
Oct 16, 2019 | 312725 | 314925 | 312725 | 313850 | 208 | -400.00(-0.13%) |
Oct 15, 2019 | 311583 | 315287 | 311567 | 314250 | 343 | +2610.00(+0.84%) |
Oct 14, 2019 | 311700 | 311971 | 310500 | 311640 | 106 | -860.00(-0.28%) |
Oct 11, 2019 | 313270 | 315000 | 312120 | 312500 | 400 | +2526.00(+0.81%) |
Oct 10, 2019 | 309700 | 312120 | 309540 | 309974 | 180 | -26.00(-0.01%) |
Oct 09, 2019 | 307660 | 310815 | 307133 | 310000 | 229 | +3461.00(+1.13%) |
Oct 08, 2019 | 309400 | 309400 | 306040 | 306539 | 368 | -4181.00(-1.35%) |
Oct 07, 2019 | 311000 | 312360 | 309555 | 310720 | 143 | -1804.00(-0.58%) |
Oct 04, 2019 | 307887 | 312524 | 307887 | 312524 | 100 | +5274.00(+1.72%) |
Oct 03, 2019 | 304315 | 307600 | 302260 | 307250 | 567 | +2160.00(+0.71%) |
Oct 02, 2019 | 308600 | 308600 | 303665 | 305090 | 711 | -4915.00(-1.59%) |
Oct 01, 2019 | 313100 | 314605 | 309830 | 310005 | 162 | -1827.00(-0.59%) |
Sep 30, 2019 | 311450 | 312970 | 311390 | 311832 | 173 | +382.00(+0.12%) |
Sep 27, 2019 | 311880 | 312325 | 310055 | 311450 | 100 | +1200.00(+0.39%) |
Sep 26, 2019 | 311906 | 311906 | 309671 | 310250 | 332 | -1656.00(-0.53%) |
Sep 25, 2019 | 309750 | 312330 | 309700 | 311906 | 142 | +1550.00(+0.50%) |
Sep 24, 2019 | 312000 | 313423 | 308885 | 310356 | 247 | -2869.00(-0.92%) |
Sep 23, 2019 | 311150 | 313235 | 309971 | 313225 | 195 | -475.00(-0.15%) |
Sep 20, 2019 | 315000 | 315000 | 311500 | 313700 | 300 | -1300.00(-0.41%) |
Sep 19, 2019 | 316400 | 317100 | 313500 | 315000 | 120 | -2030.00(-0.64%) |
Sep 18, 2019 | 313950 | 317030 | 313950 | 317030 | 192 | +1286.00(+0.41%) |
Sep 17, 2019 | 315807 | 316666 | 313220 | 315744 | 150 | -63.00(-0.02%) |
Sep 16, 2019 | 318101 | 318101 | 315345 | 315807 | 142 | -5043.00(-1.57%) |
Sep 13, 2019 | 319000 | 321833 | 318400 | 320850 | 300 | +3668.00(+1.16%) |
Sep 12, 2019 | 316960 | 319200 | 316675 | 317182 | 485 | +952.00(+0.30%) |
Sep 11, 2019 | 312250 | 316500 | 311575 | 316230 | 423 | +4280.00(+1.37%) |
Sep 10, 2019 | 311100 | 312300 | 309400 | 311950 | 265 | +2249.00(+0.73%) |
Sep 09, 2019 | 308799 | 311626 | 308799 | 309701 | 241 | +2441.00(+0.79%) |
Sep 06, 2019 | 307250 | 307775 | 306000 | 307260 | 100 | +1194.00(+0.39%) |
Sep 05, 2019 | 306000 | 309200 | 306000 | 306066 | 223 | +2766.00(+0.91%) |
Sep 04, 2019 | 304200 | 304419 | 302500 | 303300 | 100 | +1944.00(+0.65%) |
Sep 03, 2019 | 302200 | 302920 | 300731 | 301356 | 211 | -1722.00(-0.57%) |
Aug 30, 2019 | 306750 | 306829 | 303078 | 303078 | 200 | -1962.00(-0.64%) |
Aug 29, 2019 | 303400 | 305975 | 303100 | 305040 | 251 | +4050.00(+1.35%) |
Aug 28, 2019 | 297955 | 301300 | 297387 | 300990 | 166 | +2570.00(+0.86%) |
Aug 27, 2019 | 300821 | 302000 | 298000 | 298420 | 167 | -2479.00(-0.82%) |
Aug 26, 2019 | 298100 | 300899 | 297540 | 300899 | 230 | +3977.00(+1.34%) |
Aug 23, 2019 | 300200 | 301200 | 295405 | 296922 | 500 | -5338.00(-1.77%) |
Aug 22, 2019 | 300000 | 302802 | 300000 | 302260 | 277 | +2955.00(+0.99%) |
Aug 21, 2019 | 298700 | 300100 | 298567 | 299305 | 274 | +1800.00(+0.61%) |
Aug 20, 2019 | 300700 | 301045 | 297505 | 297505 | 144 | -3909.00(-1.30%) |
Aug 19, 2019 | 305000 | 305000 | 301055 | 301414 | 188 | +859.00(+0.29%) |
Aug 16, 2019 | 300260 | 301743 | 298687 | 300555 | 100 | +2488.00(+0.83%) |
Aug 15, 2019 | 296600 | 299500 | 296076 | 298067 | 193 | +3067.00(+1.04%) |
Aug 14, 2019 | 296100 | 296850 | 295000 | 295000 | 237 | -4510.00(-1.51%) |
Aug 13, 2019 | 297799 | 302828 | 297250 | 299510 | 216 | +1995.00(+0.67%) |
Aug 12, 2019 | 297850 | 300673 | 297000 | 297515 | 105 | -2920.00(-0.97%) |
Aug 09, 2019 | 301000 | 301910 | 298110 | 300435 | 200 | -1470.00(-0.49%) |
Aug 08, 2019 | 300000 | 302409 | 298700 | 301905 | 228 | +2723.00(+0.91%) |
Aug 07, 2019 | 298000 | 300196 | 294511 | 299182 | 299 | -3143.00(-1.04%) |
Aug 06, 2019 | 300000 | 316000 | 298255 | 302325 | 289 | +4540.00(+1.52%) |
Aug 05, 2019 | 300150 | 302490 | 297500 | 297785 | 509 | -8215.00(-2.68%) |
Aug 02, 2019 | 304170 | 306960 | 300132 | 306000 | 200 | +2340.00(+0.77%) |