Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8314 | 8322 | 8249 | 8292 | 0 | -11.62(-0.14%) |
Oct 30, 2019 | 8284 | 8316 | 8250 | 8304 | 0 | +27.13(+0.33%) |
Oct 29, 2019 | 8313 | 8319 | 8275 | 8277 | 0 | -49.14(-0.59%) |
Oct 28, 2019 | 8286 | 8336 | 8285 | 8326 | 0 | +82.87(+1.01%) |
Oct 25, 2019 | 8151 | 8250 | 8151 | 8243 | 0 | +57.32(+0.70%) |
Oct 24, 2019 | 8180 | 8188 | 8138 | 8186 | 0 | +66.01(+0.81%) |
Oct 23, 2019 | 8090 | 8123 | 8078 | 8120 | 0 | +15.49(+0.19%) |
Oct 22, 2019 | 8188 | 8195 | 8103 | 8104 | 0 | -58.69(-0.72%) |
Oct 21, 2019 | 8137 | 8164 | 8117 | 8163 | 0 | +73.45(+0.91%) |
Oct 18, 2019 | 8150 | 8157 | 8045 | 8090 | 0 | -67.31(-0.83%) |
Oct 17, 2019 | 8177 | 8184 | 8131 | 8157 | 0 | +32.67(+0.40%) |
Oct 16, 2019 | 8120 | 8146 | 8103 | 8124 | 0 | -24.53(-0.30%) |
Oct 15, 2019 | 8075 | 8166 | 8072 | 8149 | 0 | +100.06(+1.24%) |
Oct 14, 2019 | 8044 | 8070 | 8036 | 8049 | 0 | -8.39(-0.10%) |
Oct 11, 2019 | 8047 | 8116 | 8047 | 8057 | 0 | +106.26(+1.34%) |
Oct 10, 2019 | 7905 | 7983 | 7900 | 7951 | 0 | +47.04(+0.60%) |
Oct 09, 2019 | 7896 | 7931 | 7874 | 7904 | 0 | +79.96(+1.02%) |
Oct 08, 2019 | 7898 | 7922 | 7824 | 7824 | 0 | -132.51(-1.67%) |
Oct 07, 2019 | 7956 | 8013 | 7942 | 7956 | 0 | -26.18(-0.33%) |
Oct 04, 2019 | 7908 | 7987 | 7899 | 7982 | 0 | +110.21(+1.40%) |
Oct 03, 2019 | 7787 | 7872 | 7700 | 7872 | 0 | +87.01(+1.12%) |
Oct 02, 2019 | 7851 | 7853 | 7745 | 7785 | 0 | -123.43(-1.56%) |
Oct 01, 2019 | 8027 | 8062 | 7906 | 7909 | 0 | -90.66(-1.13%) |
Sep 30, 2019 | 7964 | 8012 | 7950 | 7999 | 0 | +59.71(+0.75%) |
Sep 27, 2019 | 8047 | 8052 | 7890 | 7940 | 0 | -91.03(-1.13%) |
Sep 26, 2019 | 8070 | 8072 | 7991 | 8031 | 0 | -46.72(-0.58%) |
Sep 25, 2019 | 7991 | 8095 | 7936 | 8077 | 0 | +83.75(+1.05%) |
Sep 24, 2019 | 8147 | 8159 | 7970 | 7994 | 0 | -118.83(-1.46%) |
Sep 23, 2019 | 8106 | 8136 | 8085 | 8112 | 0 | -5.21(-0.06%) |
Sep 20, 2019 | 8185 | 8203 | 8086 | 8118 | 0 | -65.21(-0.80%) |
Sep 19, 2019 | 8194 | 8237 | 8174 | 8183 | 0 | +5.49(+0.07%) |
Sep 18, 2019 | 8175 | 8180 | 8086 | 8177 | 0 | -8.63(-0.11%) |
Sep 17, 2019 | 8149 | 8188 | 8140 | 8186 | 0 | +32.48(+0.40%) |
Sep 16, 2019 | 8122 | 8165 | 8121 | 8154 | 0 | -23.17(-0.28%) |
Sep 13, 2019 | 8191 | 8210 | 8165 | 8177 | 0 | -17.76(-0.22%) |
Sep 12, 2019 | 8207 | 8244 | 8177 | 8194 | 0 | +24.79(+0.30%) |
Sep 11, 2019 | 8092 | 8170 | 8082 | 8170 | 0 | +85.52(+1.06%) |
Sep 10, 2019 | 8050 | 8087 | 8002 | 8084 | 0 | -3.28(-0.04%) |
Sep 09, 2019 | 8131 | 8132 | 8052 | 8087 | 0 | -15.63(-0.19%) |
Sep 06, 2019 | 8126 | 8134 | 8099 | 8103 | 0 | -13.76(-0.17%) |
Sep 05, 2019 | 8061 | 8134 | 8061 | 8117 | 0 | +139.95(+1.75%) |
Sep 04, 2019 | 7950 | 7981 | 7929 | 7977 | 0 | +102.72(+1.30%) |
Sep 03, 2019 | 7906 | 7940 | 7847 | 7874 | 0 | -88.72(-1.11%) |
Aug 30, 2019 | 8015 | 7963 | 7963 | 7963 | 0 | -10.51(-0.13%) |
Aug 29, 2019 | 7946 | 7992 | 7926 | 7973 | 0 | +116.51(+1.48%) |
Aug 28, 2019 | 7798 | 7867 | 7767 | 7857 | 0 | +29.93(+0.38%) |
Aug 27, 2019 | 7909 | 7917 | 7795 | 7827 | 0 | -26.79(-0.34%) |
Aug 26, 2019 | 7830 | 7856 | 7789 | 7854 | 0 | +101.97(+1.32%) |
Aug 23, 2019 | 7944 | 8005 | 7731 | 7752 | 0 | -239.62(-3.00%) |
Aug 22, 2019 | 8039 | 8049 | 7937 | 7991 | 0 | -28.82(-0.36%) |
Aug 21, 2019 | 8017 | 8037 | 7998 | 8020 | 0 | +71.65(+0.90%) |
Aug 20, 2019 | 7989 | 8011 | 7948 | 7949 | 0 | -54.25(-0.68%) |
Aug 19, 2019 | 8006 | 8027 | 7974 | 8003 | 0 | +106.82(+1.35%) |
Aug 16, 2019 | 7828 | 7908 | 7828 | 7896 | 0 | +129.37(+1.67%) |
Aug 15, 2019 | 7790 | 7806 | 7717 | 7767 | 0 | -7.32(-0.09%) |
Aug 14, 2019 | 7877 | 7897 | 7763 | 7774 | 0 | -242.42(-3.02%) |
Aug 13, 2019 | 7852 | 8065 | 7852 | 8016 | 0 | +152.95(+1.95%) |
Aug 12, 2019 | 7907 | 7925 | 7834 | 7863 | 0 | -95.73(-1.20%) |
Aug 09, 2019 | 7997 | 8021 | 7910 | 7959 | 0 | -80.02(-1.00%) |
Aug 08, 2019 | 7922 | 8041 | 7897 | 8039 | 0 | +176.33(+2.24%) |
Aug 07, 2019 | 7747 | 7881 | 7702 | 7863 | 0 | +29.56(+0.38%) |
Aug 06, 2019 | 7805 | 7845 | 7740 | 7833 | 0 | +145.86(+1.90%) |
Aug 05, 2019 | 7823 | 7836 | 7687 | 7687 | 0 | -316.66(-3.96%) |
Aug 02, 2019 | 8056 | 8069 | 7954 | 8004 | 0 | -107.05(-1.32%) |