Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7426 | 7440 | 7402 | 7408 | 0 | -18.00(-0.24%) |
Sep 27, 2019 | 7351 | 7441 | 7351 | 7426 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 7351 | 7441 | 7351 | 7426 | 0 | +136.22(+1.87%) |
Sep 25, 2019 | 7291 | 7292 | 7213 | 7290 | 0 | -1.44(-0.02%) |
Sep 24, 2019 | 7326 | 7349 | 7282 | 7291 | 0 | -34.65(-0.47%) |
Sep 23, 2019 | 7345 | 7362 | 7285 | 7326 | 0 | -18.84(-0.26%) |
Sep 20, 2019 | 7356 | 7376 | 7322 | 7345 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 7356 | 7376 | 7322 | 7345 | 0 | +30.87(+0.42%) |
Sep 18, 2019 | 7320 | 7351 | 7300 | 7314 | 0 | -6.35(-0.09%) |
Sep 17, 2019 | 7321 | 7350 | 7292 | 7320 | 0 | -1.01(-0.01%) |
Sep 16, 2019 | 7367 | 7378 | 7321 | 7321 | 0 | -46.05(-0.63%) |
Sep 13, 2019 | 7345 | 7380 | 7318 | 7367 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 7345 | 7380 | 7318 | 7367 | 0 | +29.43(+0.40%) |
Sep 11, 2019 | 7268 | 7347 | 7268 | 7338 | 0 | +70.08(+0.96%) |
Sep 10, 2019 | 7236 | 7270 | 7199 | 7268 | 0 | +32.14(+0.44%) |
Sep 09, 2019 | 7282 | 7325 | 7206 | 7236 | 0 | -46.53(-0.64%) |
Sep 06, 2019 | 7271 | 7284 | 7244 | 7282 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 7271 | 7284 | 7244 | 7282 | 0 | -28.92(-0.40%) |
Sep 04, 2019 | 7268 | 7335 | 7268 | 7311 | 0 | +43.07(+0.59%) |
Sep 03, 2019 | 7282 | 7301 | 7239 | 7268 | 0 | -13.75(-0.19%) |
Sep 02, 2019 | 7207 | 7315 | 7207 | 7282 | 0 | +74.76(+1.04%) |
Aug 30, 2019 | 7184 | 7240 | 7180 | 7207 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 7184 | 7240 | 7180 | 7207 | 0 | +92.47(+1.30%) |
Aug 28, 2019 | 7090 | 7131 | 7050 | 7115 | 0 | +25.13(+0.35%) |
Aug 27, 2019 | 7095 | 7111 | 7045 | 7090 | 0 | -5.40(-0.08%) |
Aug 23, 2019 | 7128 | 7189 | 7095 | 7095 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 7128 | 7189 | 7095 | 7095 | 0 | -108.99(-1.51%) |
Aug 21, 2019 | 7125 | 7216 | 7122 | 7204 | 0 | +78.97(+1.11%) |
Aug 20, 2019 | 7190 | 7232 | 7121 | 7125 | 0 | -64.65(-0.90%) |
Aug 19, 2019 | 7117 | 7214 | 7117 | 7190 | 0 | +72.50(+1.02%) |
Aug 16, 2019 | 7067 | 7126 | 7067 | 7117 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 7067 | 7126 | 7067 | 7117 | 0 | -30.73(-0.43%) |
Aug 14, 2019 | 7251 | 7269 | 7112 | 7148 | 0 | -103.02(-1.42%) |
Aug 13, 2019 | 7227 | 7281 | 7167 | 7251 | 0 | +24.18(+0.33%) |
Aug 12, 2019 | 7254 | 7306 | 7207 | 7227 | 0 | -27.13(-0.37%) |
Aug 09, 2019 | 7286 | 7297 | 7237 | 7254 | 0 | +0.00(+0.00%) |
Aug 08, 2019 | 7286 | 7297 | 7237 | 7254 | 0 | +55.15(+0.77%) |
Aug 07, 2019 | 7172 | 7238 | 7154 | 7199 | 0 | +27.01(+0.38%) |
Aug 06, 2019 | 7224 | 7242 | 7167 | 7172 | 0 | -52.16(-0.72%) |
Aug 05, 2019 | 7407 | 7407 | 7201 | 7224 | 0 | -183.21(-2.47%) |
Aug 02, 2019 | 7585 | 7585 | 7398 | 7407 | 0 | +0.00(+0.00%) |
Aug 01, 2019 | 7585 | 7585 | 7398 | 7407 | 0 | -179.72(-2.37%) |
Jul 31, 2019 | 7647 | 7648 | 7576 | 7587 | 0 | -59.99(-0.78%) |
Jul 30, 2019 | 7687 | 7727 | 7644 | 7647 | 0 | -39.84(-0.52%) |
Jul 29, 2019 | 7549 | 7711 | 7549 | 7687 | 0 | +137.55(+1.82%) |
Jul 26, 2019 | 7489 | 7554 | 7487 | 7549 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 7489 | 7554 | 7487 | 7549 | 0 | +47.60(+0.63%) |
Jul 24, 2019 | 7557 | 7558 | 7479 | 7501 | 0 | -55.40(-0.73%) |
Jul 23, 2019 | 7515 | 7599 | 7515 | 7557 | 0 | +41.93(+0.56%) |
Jul 22, 2019 | 7509 | 7550 | 7492 | 7515 | 0 | +6.23(+0.08%) |
Jul 19, 2019 | 7493 | 7547 | 7475 | 7509 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 7493 | 7547 | 7475 | 7509 | 0 | -26.76(-0.36%) |
Jul 17, 2019 | 7577 | 7577 | 7519 | 7535 | 0 | -41.74(-0.55%) |
Jul 16, 2019 | 7532 | 7590 | 7525 | 7577 | 0 | +45.48(+0.60%) |
Jul 15, 2019 | 7506 | 7548 | 7487 | 7532 | 0 | +25.75(+0.34%) |
Jul 12, 2019 | 7510 | 7537 | 7494 | 7506 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 7510 | 7537 | 7494 | 7506 | 0 | -24.72(-0.33%) |
Jul 10, 2019 | 7536 | 7559 | 7516 | 7531 | 0 | -5.78(-0.08%) |
Jul 09, 2019 | 7549 | 7553 | 7518 | 7536 | 0 | -12.80(-0.17%) |
Jul 08, 2019 | 7553 | 7571 | 7539 | 7549 | 0 | -3.87(-0.05%) |
Jul 05, 2019 | 7604 | 7604 | 7542 | 7553 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 7604 | 7604 | 7542 | 7553 | 0 | -56.18(-0.74%) |
Jul 03, 2019 | 7559 | 7621 | 7558 | 7609 | 0 | +50.13(+0.66%) |
Jul 02, 2019 | 7498 | 7565 | 7498 | 7559 | 0 | +61.69(+0.82%) |