Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2019 | 13867 | 14172 | 13215 | 13446 | 0 | -388.00(-2.80%) |
Jul 31, 2019 | 14392 | 14416 | 13698 | 13834 | 0 | -781.50(-5.35%) |
Jul 30, 2019 | 14426 | 14691 | 14215 | 14615 | 0 | +190.30(+1.32%) |
Jul 29, 2019 | 14444 | 14475 | 14131 | 14425 | 0 | -203.30(-1.39%) |
Jul 26, 2019 | 14763 | 14825 | 14506 | 14628 | 0 | -83.30(-0.57%) |
Jul 25, 2019 | 14903 | 14993 | 14654 | 14712 | 0 | -70.40(-0.48%) |
Jul 24, 2019 | 14459 | 14855 | 14420 | 14782 | 0 | +324.20(+2.24%) |
Jul 23, 2019 | 14410 | 14519 | 14242 | 14458 | 0 | -71.10(-0.49%) |
Jul 22, 2019 | 14319 | 14601 | 14260 | 14529 | 0 | +504.50(+3.60%) |
Jul 19, 2019 | 13902 | 14173 | 13750 | 14024 | 0 | +259.10(+1.88%) |
Jul 18, 2019 | 13440 | 13844 | 13405 | 13765 | 0 | +398.90(+2.98%) |
Jul 17, 2019 | 13257 | 13483 | 13135 | 13366 | 0 | +92.30(+0.70%) |
Jul 16, 2019 | 13569 | 13587 | 13229 | 13274 | 0 | -401.20(-2.93%) |
Jul 15, 2019 | 13763 | 13937 | 13465 | 13675 | 0 | -31.80(-0.23%) |
Jul 12, 2019 | 13476 | 13766 | 13359 | 13707 | 0 | +311.80(+2.33%) |
Jul 11, 2019 | 13324 | 13421 | 13083 | 13395 | 0 | +167.70(+1.27%) |
Jul 10, 2019 | 13026 | 13560 | 12966 | 13228 | 0 | +469.30(+3.68%) |
Jul 09, 2019 | 12388 | 12778 | 12373 | 12758 | 0 | +283.30(+2.27%) |
Jul 08, 2019 | 12070 | 12544 | 12034 | 12475 | 0 | +286.50(+2.35%) |
Jul 05, 2019 | 12043 | 12233 | 11995 | 12188 | 0 | -50.40(-0.41%) |
Jul 03, 2019 | 12245 | 12293 | 12105 | 12239 | 0 | -2.00(-0.02%) |
Jul 02, 2019 | 12250 | 12373 | 12067 | 12241 | 0 | -160.80(-1.30%) |