Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3421 | 3574 | 3415 | 3443 | 23,577 | +71.92(+2.13%) |
Oct 30, 2019 | 3330 | 3459 | 3315 | 3371 | 16,161 | -13.49(-0.40%) |
Oct 29, 2019 | 3287 | 3393 | 3214 | 3385 | 24,769 | +88.78(+2.69%) |
Oct 28, 2019 | 3412 | 3412 | 3283 | 3296 | 26,685 | -183.18(-5.26%) |
Oct 25, 2019 | 3692 | 3692 | 3469 | 3479 | 39,977 | -225.88(-6.10%) |
Oct 24, 2019 | 3829 | 3861 | 3702 | 3705 | 26,529 | -293.32(-7.34%) |
Oct 23, 2019 | 3984 | 4068 | 3899 | 3999 | 23,571 | +222.52(+5.89%) |
Oct 22, 2019 | 3669 | 3782 | 3648 | 3776 | 16,553 | +82.04(+2.22%) |
Oct 21, 2019 | 3813 | 3833 | 3688 | 3694 | 13,369 | -220.27(-5.63%) |
Oct 18, 2019 | 3812 | 4019 | 3784 | 3914 | 21,706 | +130.36(+3.45%) |
Oct 17, 2019 | 3678 | 3859 | 3654 | 3784 | 11,886 | -44.95(-1.17%) |
Oct 16, 2019 | 3718 | 3848 | 3669 | 3829 | 25,809 | +160.70(+4.38%) |
Oct 15, 2019 | 3867 | 3869 | 3639 | 3668 | 35,048 | -259.60(-6.61%) |
Oct 14, 2019 | 3938 | 3984 | 3899 | 3928 | 10,756 | +0.00(+0.00%) |
Oct 11, 2019 | 3990 | 3990 | 3774 | 3928 | 41,042 | -279.83(-6.65%) |
Oct 10, 2019 | 4301 | 4318 | 4073 | 4208 | 18,183 | -126.99(-2.93%) |
Oct 09, 2019 | 4375 | 4418 | 4244 | 4335 | 13,322 | -230.38(-5.05%) |
Oct 08, 2019 | 4318 | 4574 | 4301 | 4565 | 24,084 | +375.35(+8.96%) |
Oct 07, 2019 | 4132 | 4182 | 4051 | 4190 | 15,520 | +97.78(+2.39%) |
Oct 04, 2019 | 4269 | 4288 | 4083 | 4092 | 16,191 | -232.63(-5.38%) |
Oct 03, 2019 | 4560 | 4718 | 4312 | 4324 | 24,840 | -232.63(-5.10%) |
Oct 02, 2019 | 4474 | 4639 | 4429 | 4557 | 38,812 | +207.90(+4.78%) |
Oct 01, 2019 | 4159 | 4396 | 3996 | 4349 | 31,845 | +109.01(+2.57%) |
Sep 30, 2019 | 4317 | 4362 | 4219 | 4240 | 13,806 | -126.99(-2.91%) |
Sep 27, 2019 | 4140 | 4462 | 4118 | 4367 | 24,947 | +283.20(+6.93%) |
Sep 26, 2019 | 4082 | 4195 | 4037 | 4084 | 15,683 | +2.25(+0.06%) |
Sep 25, 2019 | 4355 | 4484 | 4046 | 4082 | 14,295 | -230.38(-5.34%) |
Sep 24, 2019 | 4041 | 4372 | 4010 | 4312 | 24,660 | +264.68(+6.54%) |
Sep 23, 2019 | 4264 | 4264 | 4038 | 4047 | 22,250 | -188.59(-4.45%) |
Sep 20, 2019 | 3980 | 4288 | 3980 | 4236 | 17,453 | +218.72(+5.44%) |
Sep 19, 2019 | 3917 | 4028 | 3890 | 4017 | 9,858 | +63.60(+1.61%) |
Sep 18, 2019 | 3977 | 4119 | 3945 | 3954 | 11,756 | -8.92(-0.23%) |
Sep 17, 2019 | 4015 | 4090 | 3950 | 3963 | 9,751 | -33.48(-0.84%) |
Sep 16, 2019 | 4021 | 4101 | 3944 | 3996 | 11,245 | +79.23(+2.02%) |
Sep 13, 2019 | 3884 | 3977 | 3859 | 3917 | 15,009 | +32.36(+0.83%) |
Sep 12, 2019 | 3820 | 3961 | 3773 | 3884 | 19,078 | -30.13(-0.77%) |
Sep 11, 2019 | 4056 | 4114 | 3915 | 3915 | 16,679 | -185.24(-4.52%) |
Sep 10, 2019 | 4221 | 4297 | 4098 | 4100 | 13,315 | -52.45(-1.26%) |
Sep 09, 2019 | 4129 | 4205 | 4051 | 4152 | 12,973 | -61.37(-1.46%) |
Sep 06, 2019 | 4218 | 4294 | 4170 | 4214 | 12,869 | -17.86(-0.42%) |
Sep 05, 2019 | 4373 | 4374 | 4069 | 4232 | 27,122 | -429.62(-9.22%) |
Sep 04, 2019 | 4841 | 4841 | 4657 | 4661 | 13,013 | -415.12(-8.18%) |
Sep 03, 2019 | 4979 | 5161 | 4937 | 5076 | 11,551 | +248.85(+5.15%) |
Aug 30, 2019 | 4778 | 4908 | 4700 | 4827 | 11,008 | -84.81(-1.73%) |
Aug 29, 2019 | 5022 | 5034 | 4807 | 4912 | 13,008 | -360.44(-6.84%) |
Aug 28, 2019 | 5466 | 5564 | 5241 | 5273 | 9,916 | -99.31(-1.85%) |
Aug 27, 2019 | 5189 | 5459 | 5128 | 5372 | 11,924 | +55.79(+1.05%) |
Aug 26, 2019 | 5220 | 5383 | 5191 | 5316 | 8,824 | -137.25(-2.52%) |
Aug 23, 2019 | 5000 | 5498 | 4892 | 5453 | 21,973 | +627.13(+12.99%) |
Aug 22, 2019 | 4800 | 4976 | 4744 | 4826 | 8,867 | +7.82(+0.16%) |
Aug 21, 2019 | 4822 | 4899 | 4752 | 4818 | 8,013 | -137.26(-2.77%) |
Aug 20, 2019 | 4921 | 5036 | 4855 | 4956 | 6,625 | +70.30(+1.44%) |
Aug 19, 2019 | 4823 | 4962 | 4752 | 4885 | 9,977 | -285.67(-5.52%) |
Aug 16, 2019 | 5412 | 5432 | 5130 | 5171 | 12,173 | -459.75(-8.16%) |
Aug 15, 2019 | 5460 | 5782 | 5446 | 5631 | 10,723 | +36.82(+0.66%) |
Aug 14, 2019 | 5488 | 5669 | 5344 | 5594 | 16,726 | +479.84(+9.38%) |
Aug 13, 2019 | 5653 | 5733 | 4979 | 5114 | 18,449 | -493.23(-8.80%) |
Aug 12, 2019 | 5558 | 5691 | 5418 | 5607 | 13,418 | +189.70(+3.50%) |
Aug 09, 2019 | 5303 | 5514 | 5227 | 5418 | 21,907 | +282.33(+5.50%) |
Aug 08, 2019 | 5409 | 5548 | 5124 | 5135 | 24,601 | -449.71(-8.05%) |
Aug 07, 2019 | 5970 | 5976 | 5538 | 5585 | 28,517 | -117.17(-2.05%) |
Aug 06, 2019 | 5623 | 5906 | 5465 | 5702 | 28,092 | -238.81(-4.02%) |
Aug 05, 2019 | 5732 | 6069 | 5694 | 5941 | 30,703 | +690.75(+13.16%) |
Aug 02, 2019 | 5176 | 5379 | 5053 | 5250 | 29,390 | +224.30(+4.46%) |