Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 16228 | 16274 | 16091 | 16121 | 0 | -90.10(-0.56%) |
Sep 29, 2020 | 16231 | 16233 | 16132 | 16212 | 0 | -31.30(-0.19%) |
Sep 28, 2020 | 16237 | 16287 | 16185 | 16243 | 0 | +177.50(+1.10%) |
Sep 25, 2020 | 15878 | 16089 | 15832 | 16065 | 0 | +0.00(+0.00%) |
Sep 24, 2020 | 15878 | 16089 | 15832 | 16065 | 0 | +248.20(+1.57%) |
Sep 23, 2020 | 16184 | 16195 | 15816 | 15817 | 0 | -325.80(-2.02%) |
Sep 22, 2020 | 16049 | 16180 | 16000 | 16143 | 0 | +161.10(+1.01%) |
Sep 21, 2020 | 15981 | 15982 | 15763 | 15982 | 0 | -217.20(-1.34%) |
Sep 18, 2020 | 16290 | 16310 | 16174 | 16199 | 0 | +0.00(+0.00%) |
Sep 17, 2020 | 16290 | 16310 | 16174 | 16199 | 0 | -96.70(-0.59%) |
Sep 16, 2020 | 16496 | 16496 | 16296 | 16296 | 0 | -135.60(-0.83%) |
Sep 15, 2020 | 16468 | 16515 | 16408 | 16431 | 0 | +71.20(+0.44%) |
Sep 14, 2020 | 16315 | 16373 | 16295 | 16360 | 0 | +137.60(+0.85%) |
Sep 11, 2020 | 16252 | 16317 | 16143 | 16222 | 0 | +0.00(+0.00%) |
Sep 10, 2020 | 16252 | 16317 | 16143 | 16222 | 0 | -161.10(-0.98%) |
Sep 09, 2020 | 16250 | 16433 | 16250 | 16384 | 0 | +284.10(+1.76%) |
Sep 08, 2020 | 16064 | 16222 | 15956 | 16100 | 0 | -118.50(-0.73%) |
Sep 04, 2020 | 16472 | 16507 | 16086 | 16218 | 0 | +0.00(+0.00%) |
Sep 03, 2020 | 16472 | 16507 | 16086 | 16218 | 0 | -480.00(-2.87%) |
Sep 02, 2020 | 16711 | 16726 | 16650 | 16698 | 0 | +53.00(+0.32%) |
Sep 01, 2020 | 16533 | 16645 | 16463 | 16645 | 0 | +130.60(+0.79%) |
Aug 31, 2020 | 16686 | 16686 | 16498 | 16514 | 0 | -191.40(-1.15%) |
Aug 28, 2020 | 16781 | 16782 | 16681 | 16706 | 0 | +0.00(+0.00%) |
Aug 27, 2020 | 16781 | 16782 | 16681 | 16706 | 0 | -84.20(-0.50%) |
Aug 26, 2020 | 16643 | 16793 | 16611 | 16790 | 0 | +172.50(+1.04%) |
Aug 25, 2020 | 16655 | 16655 | 16524 | 16618 | 0 | -9.10(-0.05%) |
Aug 24, 2020 | 16632 | 16639 | 16573 | 16627 | 0 | +108.80(+0.66%) |
Aug 21, 2020 | 16546 | 16546 | 16475 | 16518 | 0 | +0.00(+0.00%) |
Aug 20, 2020 | 16546 | 16546 | 16475 | 16518 | 0 | -59.60(-0.36%) |
Aug 19, 2020 | 16609 | 16654 | 16565 | 16577 | 0 | -48.70(-0.29%) |
Aug 18, 2020 | 16702 | 16707 | 16579 | 16626 | 0 | -30.00(-0.18%) |
Aug 17, 2020 | 16627 | 16663 | 16600 | 16656 | 0 | +141.50(+0.86%) |
Aug 14, 2020 | 16467 | 16543 | 16454 | 16515 | 0 | +0.00(+0.00%) |
Aug 13, 2020 | 16467 | 16543 | 16454 | 16515 | 0 | -60.70(-0.37%) |
Aug 12, 2020 | 16646 | 16681 | 16565 | 16575 | 0 | +78.30(+0.47%) |
Aug 11, 2020 | 16579 | 16640 | 16486 | 16497 | 0 | -108.50(-0.65%) |
Aug 10, 2020 | 16604 | 16647 | 16535 | 16606 | 0 | +0.00(+0.00%) |
Aug 09, 2020 | 16604 | 16647 | 16535 | 16606 | 0 | +61.00(+0.37%) |
Aug 07, 2020 | 16544 | 16567 | 16492 | 16544 | 0 | +0.00(+0.00%) |
Aug 06, 2020 | 16544 | 16567 | 16492 | 16544 | 0 | +42.90(+0.26%) |
Aug 05, 2020 | 16454 | 16507 | 16440 | 16502 | 0 | +133.60(+0.82%) |
Aug 04, 2020 | 16173 | 16371 | 16173 | 16368 | 0 | +198.80(+1.23%) |
Jul 31, 2020 | 16289 | 16289 | 16061 | 16169 | 0 | +0.00(+0.00%) |
Jul 30, 2020 | 16289 | 16289 | 16061 | 16169 | 0 | -125.50(-0.77%) |
Jul 29, 2020 | 16271 | 16318 | 16173 | 16295 | 0 | +173.40(+1.08%) |
Jul 28, 2020 | 16140 | 16190 | 16085 | 16121 | 0 | -40.00(-0.25%) |
Jul 27, 2020 | 16076 | 16166 | 16013 | 16161 | 0 | +164.20(+1.03%) |
Jul 24, 2020 | 15981 | 16006 | 15928 | 15997 | 0 | +0.00(+0.00%) |
Jul 23, 2020 | 15981 | 16006 | 15928 | 15997 | 0 | -174.00(-1.08%) |
Jul 22, 2020 | 16173 | 16196 | 16108 | 16171 | 0 | +8.10(+0.05%) |
Jul 21, 2020 | 16298 | 16317 | 16153 | 16163 | 0 | -20.70(-0.13%) |
Jul 20, 2020 | 16113 | 16202 | 16112 | 16184 | 0 | +60.20(+0.37%) |
Jul 17, 2020 | 16089 | 16143 | 16013 | 16124 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 16089 | 16143 | 16013 | 16124 | 0 | +60.20(+0.37%) |
Jul 15, 2020 | 15996 | 16131 | 15979 | 16063 | 0 | +154.80(+0.97%) |
Jul 14, 2020 | 15625 | 15924 | 15574 | 15908 | 0 | +269.10(+1.72%) |
Jul 13, 2020 | 15783 | 15880 | 15621 | 15639 | 0 | -74.40(-0.47%) |
Jul 10, 2020 | 15583 | 15718 | 15546 | 15714 | 0 | +0.00(+0.00%) |
Jul 09, 2020 | 15583 | 15718 | 15546 | 15714 | 0 | +84.60(+0.54%) |
Jul 08, 2020 | 15637 | 15707 | 15533 | 15629 | 0 | +33.70(+0.22%) |
Jul 07, 2020 | 15605 | 15718 | 15582 | 15596 | 0 | -74.20(-0.47%) |
Jul 06, 2020 | 15766 | 15797 | 15643 | 15670 | 0 | +72.90(+0.47%) |
Jul 03, 2020 | 15613 | 15625 | 15562 | 15597 | 0 | +0.00(+0.00%) |