Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10492 | 10528 | 10482 | 10493 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 10492 | 10528 | 10482 | 10493 | 0 | -36.10(-0.34%) |
Nov 27, 2019 | 10532 | 10544 | 10501 | 10529 | 0 | +22.40(+0.21%) |
Nov 26, 2019 | 10480 | 10538 | 10471 | 10507 | 0 | +38.30(+0.37%) |
Nov 25, 2019 | 10425 | 10473 | 10417 | 10469 | 0 | +99.20(+0.96%) |
Nov 22, 2019 | 10368 | 10420 | 10351 | 10369 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 10368 | 10420 | 10351 | 10369 | 0 | -16.30(-0.16%) |
Nov 20, 2019 | 10348 | 10386 | 10319 | 10386 | 0 | +19.70(+0.19%) |
Nov 19, 2019 | 10371 | 10429 | 10348 | 10366 | 0 | +18.80(+0.18%) |
Nov 18, 2019 | 10317 | 10381 | 10312 | 10347 | 0 | +37.10(+0.36%) |
Nov 15, 2019 | 10315 | 10336 | 10270 | 10310 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 10315 | 10336 | 10270 | 10310 | 0 | +10.90(+0.11%) |
Nov 13, 2019 | 10278 | 10314 | 10232 | 10299 | 0 | -15.00(-0.15%) |
Nov 12, 2019 | 10306 | 10326 | 10282 | 10314 | 0 | +8.90(+0.09%) |
Nov 11, 2019 | 10311 | 10336 | 10276 | 10305 | 0 | -3.90(-0.04%) |
Nov 08, 2019 | 10308 | 10329 | 10277 | 10309 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 10308 | 10329 | 10277 | 10309 | 0 | -8.90(-0.09%) |
Nov 06, 2019 | 10259 | 10328 | 10253 | 10318 | 0 | +45.10(+0.44%) |
Nov 05, 2019 | 10323 | 10328 | 10267 | 10273 | 0 | -64.10(-0.62%) |
Nov 04, 2019 | 10273 | 10354 | 10260 | 10337 | 0 | +84.90(+0.83%) |
Nov 01, 2019 | 10236 | 10280 | 10224 | 10252 | 0 | +0.00(+0.00%) |
Oct 31, 2019 | 10236 | 10280 | 10224 | 10252 | 0 | -2.80(-0.03%) |
Oct 30, 2019 | 10254 | 10270 | 10215 | 10255 | 0 | -2.70(-0.03%) |
Oct 29, 2019 | 10210 | 10261 | 10200 | 10258 | 0 | +25.90(+0.25%) |
Oct 28, 2019 | 10190 | 10255 | 10185 | 10232 | 0 | +34.70(+0.34%) |
Oct 25, 2019 | 10118 | 10197 | 10108 | 10197 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 10118 | 10197 | 10108 | 10197 | 0 | +173.60(+1.73%) |
Oct 23, 2019 | 9990 | 10054 | 9988 | 10024 | 0 | +6.20(+0.06%) |
Oct 22, 2019 | 9983 | 10027 | 9935 | 10017 | 0 | +25.88(+0.26%) |
Oct 21, 2019 | 9969 | 10026 | 9955 | 9991 | 0 | +25.93(+0.26%) |
Oct 18, 2019 | 9991 | 10016 | 9958 | 9965 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 9991 | 10016 | 9958 | 9965 | 0 | -67.01(-0.67%) |
Oct 16, 2019 | 10072 | 10082 | 10001 | 10032 | 0 | -16.30(-0.16%) |
Oct 15, 2019 | 10015 | 10076 | 9970 | 10049 | 0 | +84.56(+0.85%) |
Oct 14, 2019 | 9947 | 9977 | 9894 | 9964 | 0 | -53.16(-0.53%) |
Oct 11, 2019 | 9913 | 10028 | 9907 | 10017 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 9913 | 10028 | 9907 | 10017 | 0 | +187.35(+1.91%) |
Oct 09, 2019 | 9793 | 9881 | 9778 | 9830 | 0 | +29.81(+0.30%) |
Oct 08, 2019 | 9904 | 9922 | 9779 | 9800 | 0 | -113.82(-1.15%) |
Oct 07, 2019 | 9849 | 9931 | 9829 | 9914 | 0 | +86.34(+0.88%) |
Oct 04, 2019 | 9793 | 9842 | 9749 | 9828 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 9793 | 9842 | 9749 | 9828 | 0 | +70.44(+0.72%) |
Oct 02, 2019 | 9930 | 9932 | 9753 | 9757 | 0 | -195.22(-1.96%) |
Oct 01, 2019 | 10102 | 10124 | 9929 | 9952 | 0 | -125.80(-1.25%) |
Sep 30, 2019 | 10028 | 10088 | 10013 | 10078 | 0 | +40.50(+0.40%) |
Sep 27, 2019 | 10056 | 10072 | 10020 | 10038 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 10056 | 10072 | 10020 | 10038 | 0 | +122.98(+1.24%) |
Sep 25, 2019 | 9926 | 9935 | 9837 | 9915 | 0 | -76.49(-0.77%) |
Sep 24, 2019 | 10019 | 10045 | 9978 | 9991 | 0 | -6.08(-0.06%) |
Sep 23, 2019 | 10046 | 10047 | 9958 | 9997 | 0 | -59.41(-0.59%) |
Sep 20, 2019 | 10114 | 10114 | 10056 | 10057 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 10114 | 10114 | 10056 | 10057 | 0 | +38.00(+0.38%) |
Sep 18, 2019 | 9982 | 10038 | 9982 | 10019 | 0 | +5.00(+0.05%) |
Sep 17, 2019 | 9961 | 10025 | 9945 | 10014 | 0 | +44.61(+0.45%) |
Sep 16, 2019 | 9965 | 10013 | 9964 | 9969 | 0 | -78.11(-0.78%) |
Sep 13, 2019 | 10130 | 10131 | 10033 | 10047 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 10130 | 10131 | 10033 | 10047 | 0 | -51.30(-0.51%) |
Sep 11, 2019 | 10064 | 10099 | 10042 | 10099 | 0 | +78.10(+0.78%) |
Sep 10, 2019 | 10025 | 10032 | 9956 | 10020 | 0 | -38.90(-0.39%) |
Sep 09, 2019 | 10094 | 10109 | 10051 | 10059 | 0 | -14.40(-0.14%) |
Sep 06, 2019 | 9994 | 10076 | 9983 | 10074 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 9994 | 10076 | 9983 | 10074 | 0 | +179.20(+1.81%) |
Sep 04, 2019 | 9935 | 9980 | 9894 | 9895 | 0 | +41.90(+0.43%) |
Sep 03, 2019 | 9886 | 9901 | 9829 | 9853 | 0 | -71.84(-0.72%) |