Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5027 | 5052 | 5016 | 5026 | 0 | +17.30(+0.35%) |
Sep 27, 2019 | 5051 | 5084 | 4997 | 5008 | 0 | -36.99(-0.73%) |
Sep 26, 2019 | 5046 | 5059 | 5013 | 5045 | 0 | +0.37(+0.01%) |
Sep 25, 2019 | 4993 | 5064 | 4991 | 5045 | 0 | +60.79(+1.22%) |
Sep 24, 2019 | 5041 | 5074 | 4966 | 4984 | 0 | -34.80(-0.69%) |
Sep 23, 2019 | 5019 | 5035 | 4993 | 5019 | 0 | -14.79(-0.29%) |
Sep 20, 2019 | 5099 | 5106 | 5021 | 5034 | 0 | -60.01(-1.18%) |
Sep 19, 2019 | 5137 | 5145 | 5093 | 5094 | 0 | -45.05(-0.88%) |
Sep 18, 2019 | 5109 | 5142 | 5071 | 5139 | 0 | +1.23(+0.02%) |
Sep 17, 2019 | 5140 | 5151 | 5107 | 5138 | 0 | -9.55(-0.19%) |
Sep 16, 2019 | 5142 | 5185 | 5124 | 5147 | 0 | -74.48(-1.43%) |
Sep 13, 2019 | 5207 | 5237 | 5201 | 5222 | 0 | +58.42(+1.13%) |
Sep 12, 2019 | 5173 | 5187 | 5125 | 5163 | 0 | -10.10(-0.20%) |
Sep 11, 2019 | 5126 | 5173 | 5092 | 5173 | 0 | +55.25(+1.08%) |
Sep 10, 2019 | 5018 | 5118 | 5009 | 5118 | 0 | +100.34(+2.00%) |
Sep 09, 2019 | 4941 | 5018 | 4929 | 5018 | 0 | +95.07(+1.93%) |
Sep 06, 2019 | 4957 | 4967 | 4917 | 4923 | 0 | -10.76(-0.22%) |
Sep 05, 2019 | 4903 | 4970 | 4903 | 4933 | 0 | +86.85(+1.79%) |
Sep 04, 2019 | 4819 | 4855 | 4819 | 4846 | 0 | +55.65(+1.16%) |
Sep 03, 2019 | 4811 | 4833 | 4747 | 4791 | 0 | -57.43(-1.18%) |
Aug 30, 2019 | 4860 | 4848 | 4848 | 4848 | 0 | +19.81(+0.41%) |
Aug 29, 2019 | 4780 | 4850 | 4780 | 4828 | 0 | +98.72(+2.09%) |
Aug 28, 2019 | 4644 | 4745 | 4634 | 4730 | 0 | +72.51(+1.56%) |
Aug 27, 2019 | 4746 | 4746 | 4655 | 4657 | 0 | -48.46(-1.03%) |
Aug 26, 2019 | 4712 | 4724 | 4670 | 4706 | 0 | +35.61(+0.76%) |
Aug 23, 2019 | 4787 | 4803 | 4657 | 4670 | 0 | -140.92(-2.93%) |
Aug 22, 2019 | 4815 | 4843 | 4788 | 4811 | 0 | +11.79(+0.25%) |
Aug 21, 2019 | 4786 | 4813 | 4780 | 4799 | 0 | +48.07(+1.01%) |
Aug 20, 2019 | 4769 | 4772 | 4746 | 4751 | 0 | -29.03(-0.61%) |
Aug 19, 2019 | 4812 | 4831 | 4779 | 4780 | 0 | +37.51(+0.79%) |
Aug 16, 2019 | 4682 | 4755 | 4682 | 4743 | 0 | +75.85(+1.63%) |
Aug 15, 2019 | 4706 | 4715 | 4641 | 4667 | 0 | -40.60(-0.86%) |
Aug 14, 2019 | 4771 | 4783 | 4690 | 4707 | 0 | -142.61(-2.94%) |
Aug 13, 2019 | 4787 | 4904 | 4771 | 4850 | 0 | +41.87(+0.87%) |
Aug 12, 2019 | 4826 | 4833 | 4790 | 4808 | 0 | -63.83(-1.31%) |
Aug 09, 2019 | 4895 | 4912 | 4849 | 4872 | 0 | -53.82(-1.09%) |
Aug 08, 2019 | 4873 | 4935 | 4866 | 4926 | 0 | +74.06(+1.53%) |
Aug 07, 2019 | 4776 | 4859 | 4766 | 4852 | 0 | +7.44(+0.15%) |
Aug 06, 2019 | 4849 | 4853 | 4788 | 4844 | 0 | +96.00(+2.02%) |
Aug 05, 2019 | 4852 | 4852 | 4744 | 4748 | 0 | -188.95(-3.83%) |
Aug 02, 2019 | 4951 | 4966 | 4904 | 4937 | 0 | -29.94(-0.60%) |
Aug 01, 2019 | 5090 | 5094 | 4946 | 4967 | 0 | -129.94(-2.55%) |
Jul 31, 2019 | 5106 | 5157 | 5055 | 5097 | 0 | -18.07(-0.35%) |
Jul 30, 2019 | 5050 | 5117 | 5042 | 5115 | 0 | +22.39(+0.44%) |
Jul 29, 2019 | 5079 | 5101 | 5078 | 5093 | 0 | -1.32(-0.03%) |
Jul 26, 2019 | 5096 | 5123 | 5082 | 5094 | 0 | +0.59(+0.01%) |
Jul 25, 2019 | 5144 | 5157 | 5091 | 5094 | 0 | -66.56(-1.29%) |
Jul 24, 2019 | 5096 | 5194 | 5096 | 5160 | 0 | +25.08(+0.49%) |
Jul 23, 2019 | 5130 | 5143 | 5107 | 5135 | 0 | +19.06(+0.37%) |
Jul 22, 2019 | 5111 | 5146 | 5106 | 5116 | 0 | +19.62(+0.38%) |
Jul 19, 2019 | 5121 | 5169 | 5096 | 5096 | 0 | -25.56(-0.50%) |
Jul 18, 2019 | 5080 | 5124 | 5050 | 5122 | 0 | +33.87(+0.67%) |
Jul 17, 2019 | 5158 | 5159 | 5048 | 5088 | 0 | -221.27(-4.17%) |
Jul 16, 2019 | 5239 | 5352 | 5239 | 5309 | 0 | +104.81(+2.01%) |
Jul 15, 2019 | 5221 | 5228 | 5195 | 5204 | 0 | -14.51(-0.28%) |
Jul 12, 2019 | 5107 | 5229 | 5105 | 5219 | 0 | +121.71(+2.39%) |
Jul 11, 2019 | 5072 | 5128 | 5062 | 5097 | 0 | +15.53(+0.31%) |
Jul 10, 2019 | 5141 | 5153 | 5074 | 5082 | 0 | -32.77(-0.64%) |
Jul 09, 2019 | 5132 | 5148 | 5092 | 5115 | 0 | -49.14(-0.95%) |
Jul 08, 2019 | 5184 | 5197 | 5150 | 5164 | 0 | -43.28(-0.83%) |
Jul 05, 2019 | 5194 | 5212 | 5142 | 5207 | 0 | -2.57(-0.05%) |
Jul 03, 2019 | 5169 | 5210 | 5210 | 5210 | 0 | +55.49(+1.08%) |
Jul 02, 2019 | 5199 | 5201 | 5136 | 5154 | 0 | -33.68(-0.65%) |