Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8682 | 8697 | 8664 | 8665 | 0 | -39.71(-0.46%) |
Nov 27, 2019 | 8670 | 8705 | 8705 | 8705 | 0 | +57.25(+0.66%) |
Nov 26, 2019 | 8635 | 8660 | 8626 | 8648 | 0 | +15.44(+0.18%) |
Nov 25, 2019 | 8560 | 8633 | 8560 | 8632 | 0 | +112.61(+1.32%) |
Nov 22, 2019 | 8531 | 8535 | 8477 | 8520 | 0 | +13.67(+0.16%) |
Nov 21, 2019 | 8528 | 8531 | 8487 | 8506 | 0 | -20.52(-0.24%) |
Nov 20, 2019 | 8544 | 8578 | 8469 | 8527 | 0 | -43.93(-0.51%) |
Nov 19, 2019 | 8578 | 8590 | 8537 | 8571 | 0 | +20.72(+0.24%) |
Nov 18, 2019 | 8529 | 8560 | 8504 | 8550 | 0 | +9.11(+0.11%) |
Nov 15, 2019 | 8524 | 8541 | 8507 | 8541 | 0 | +61.81(+0.73%) |
Nov 14, 2019 | 8461 | 8485 | 8442 | 8479 | 0 | -3.08(-0.04%) |
Nov 13, 2019 | 8455 | 8497 | 8451 | 8482 | 0 | -3.99(-0.05%) |
Nov 12, 2019 | 8471 | 8515 | 8463 | 8486 | 0 | +21.81(+0.26%) |
Nov 11, 2019 | 8431 | 8467 | 8425 | 8464 | 0 | -11.03(-0.13%) |
Nov 08, 2019 | 8423 | 8476 | 8407 | 8475 | 0 | +40.79(+0.48%) |
Nov 07, 2019 | 8455 | 8483 | 8416 | 8435 | 0 | +23.89(+0.28%) |
Nov 06, 2019 | 8427 | 8427 | 8379 | 8411 | 0 | -24.05(-0.29%) |
Nov 05, 2019 | 8447 | 8457 | 8421 | 8435 | 0 | +1.48(+0.02%) |
Nov 04, 2019 | 8446 | 8451 | 8421 | 8433 | 0 | +46.80(+0.56%) |
Nov 01, 2019 | 8335 | 8387 | 8327 | 8386 | 0 | +94.04(+1.13%) |
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%) |