Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16538 | 16608 | 16535 | 16594 | 0 | +0.00(+0.00%) |
Oct 30, 2019 | 16538 | 16608 | 16535 | 16594 | 0 | +176.00(+1.07%) |
Oct 29, 2019 | 16331 | 16454 | 16316 | 16418 | 0 | +30.60(+0.19%) |
Oct 28, 2019 | 16434 | 16453 | 16388 | 16388 | 0 | -17.00(-0.10%) |
Oct 25, 2019 | 16370 | 16425 | 16356 | 16404 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 16370 | 16425 | 16356 | 16404 | 0 | +68.60(+0.42%) |
Oct 23, 2019 | 16386 | 16396 | 16309 | 16336 | 0 | -55.60(-0.34%) |
Oct 22, 2019 | 16470 | 16485 | 16392 | 16392 | 0 | -26.90(-0.16%) |
Oct 21, 2019 | 16421 | 16443 | 16412 | 16418 | 0 | +41.30(+0.25%) |
Oct 18, 2019 | 16453 | 16462 | 16377 | 16377 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 16453 | 16462 | 16377 | 16377 | 0 | -50.10(-0.30%) |
Oct 16, 2019 | 16435 | 16446 | 16409 | 16427 | 0 | +8.80(+0.05%) |
Oct 15, 2019 | 16434 | 16511 | 16418 | 16418 | 0 | +3.20(+0.02%) |
Oct 11, 2019 | 16487 | 16517 | 16413 | 16415 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 16487 | 16517 | 16413 | 16415 | 0 | +35.30(+0.22%) |
Oct 09, 2019 | 16347 | 16409 | 16309 | 16380 | 0 | +85.90(+0.53%) |
Oct 08, 2019 | 16366 | 16373 | 16275 | 16294 | 0 | -127.80(-0.78%) |
Oct 07, 2019 | 16421 | 16475 | 16394 | 16422 | 0 | -27.50(-0.17%) |
Oct 04, 2019 | 16387 | 16453 | 16362 | 16449 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 16387 | 16453 | 16362 | 16449 | 0 | +138.30(+0.85%) |
Oct 02, 2019 | 16402 | 16417 | 16224 | 16311 | 0 | -136.70(-0.83%) |
Oct 01, 2019 | 16684 | 16708 | 16430 | 16448 | 0 | -210.90(-1.27%) |
Sep 30, 2019 | 16667 | 16730 | 16659 | 16659 | 0 | -35.70(-0.21%) |
Sep 27, 2019 | 16769 | 16769 | 16656 | 16694 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 16769 | 16769 | 16656 | 16694 | 0 | -90.00(-0.54%) |
Sep 25, 2019 | 16771 | 16801 | 16726 | 16784 | 0 | -14.00(-0.08%) |
Sep 24, 2019 | 16877 | 16918 | 16772 | 16798 | 0 | -68.90(-0.41%) |
Sep 23, 2019 | 16870 | 16892 | 16846 | 16867 | 0 | -32.50(-0.19%) |
Sep 20, 2019 | 16897 | 16947 | 16864 | 16900 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 16897 | 16947 | 16864 | 16900 | 0 | +99.40(+0.59%) |
Sep 18, 2019 | 16824 | 16851 | 16731 | 16800 | 0 | -34.50(-0.20%) |
Sep 17, 2019 | 16738 | 16855 | 16727 | 16835 | 0 | +83.50(+0.50%) |
Sep 16, 2019 | 16706 | 16767 | 16698 | 16751 | 0 | +68.90(+0.41%) |
Sep 13, 2019 | 16680 | 16756 | 16680 | 16682 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 16680 | 16756 | 16680 | 16682 | 0 | +71.30(+0.43%) |
Sep 11, 2019 | 16565 | 16623 | 16549 | 16611 | 0 | +73.80(+0.45%) |
Sep 10, 2019 | 16467 | 16537 | 16459 | 16537 | 0 | +42.20(+0.26%) |
Sep 09, 2019 | 16565 | 16567 | 16463 | 16495 | 0 | -40.20(-0.24%) |
Sep 06, 2019 | 16546 | 16578 | 16520 | 16535 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 16546 | 16578 | 16520 | 16535 | 0 | +86.50(+0.53%) |
Sep 04, 2019 | 16487 | 16550 | 16435 | 16449 | 0 | +49.60(+0.30%) |
Sep 03, 2019 | 16382 | 16434 | 16328 | 16399 | 0 | -42.90(-0.26%) |
Aug 30, 2019 | 16432 | 16456 | 16378 | 16442 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 16432 | 16456 | 16378 | 16442 | 0 | +170.40(+1.05%) |
Aug 28, 2019 | 16179 | 16294 | 16166 | 16272 | 0 | +88.10(+0.54%) |
Aug 27, 2019 | 16138 | 16193 | 16125 | 16184 | 0 | +84.80(+0.53%) |
Aug 26, 2019 | 16134 | 16168 | 16070 | 16099 | 0 | +61.20(+0.38%) |
Aug 23, 2019 | 16215 | 16302 | 16003 | 16038 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 16215 | 16302 | 16003 | 16038 | 0 | -271.60(-1.67%) |
Aug 21, 2019 | 16248 | 16309 | 16240 | 16309 | 0 | +95.90(+0.59%) |
Aug 20, 2019 | 16281 | 16281 | 16199 | 16213 | 0 | -90.70(-0.56%) |
Aug 19, 2019 | 16218 | 16321 | 16207 | 16304 | 0 | +154.20(+0.95%) |
Aug 16, 2019 | 16064 | 16162 | 16054 | 16150 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 16064 | 16162 | 16054 | 16150 | 0 | +103.90(+0.65%) |
Aug 14, 2019 | 16212 | 16260 | 16022 | 16046 | 0 | -304.90(-1.86%) |
Aug 13, 2019 | 16235 | 16375 | 16233 | 16351 | 0 | +113.00(+0.70%) |
Aug 12, 2019 | 16297 | 16338 | 16209 | 16238 | 0 | -103.50(-0.63%) |
Aug 09, 2019 | 16372 | 16423 | 16306 | 16341 | 0 | +0.00(+0.00%) |
Aug 08, 2019 | 16372 | 16423 | 16306 | 16341 | 0 | +76.10(+0.47%) |
Aug 07, 2019 | 16093 | 16286 | 16064 | 16265 | 0 | +115.70(+0.72%) |
Aug 06, 2019 | 16111 | 16188 | 15994 | 16150 | 0 | -122.20(-0.75%) |
Aug 02, 2019 | 16369 | 16390 | 16206 | 16272 | 0 | +0.00(+0.00%) |