Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 22851 | 0 | -76.20(-0.33%) | |||
Oct 30, 2019 | 22910 | 22989 | 22876 | 22927 | 0 | +83.90(+0.37%) |
Oct 29, 2019 | 22953 | 22961 | 22828 | 22843 | 0 | -131.00(-0.57%) |
Oct 28, 2019 | 22951 | 23008 | 22935 | 22974 | 0 | +106.80(+0.47%) |
Oct 27, 2019 | 22854 | 22896 | 22831 | 22867 | 0 | +67.50(+0.30%) |
Oct 24, 2019 | 22753 | 22820 | 22715 | 22800 | 0 | +49.20(+0.22%) |
Oct 23, 2019 | 22725 | 22781 | 22704 | 22751 | 0 | +125.20(+0.55%) |
Oct 22, 2019 | 22620 | 22649 | 22458 | 22625 | 0 | +76.50(+0.34%) |
Oct 20, 2019 | 22541 | 22581 | 22516 | 22549 | 0 | +56.20(+0.25%) |
Oct 17, 2019 | 22529 | 22650 | 22466 | 22493 | 0 | +40.80(+0.18%) |
Oct 16, 2019 | 22451 | 22522 | 22425 | 22452 | 0 | -21.00(-0.09%) |
Oct 15, 2019 | 22480 | 22616 | 22434 | 22473 | 0 | +265.70(+1.20%) |
Oct 14, 2019 | 22064 | 22220 | 22050 | 22207 | 0 | +408.30(+1.87%) |
Oct 10, 2019 | 21750 | 21821 | 21658 | 21799 | 0 | +246.90(+1.15%) |
Oct 09, 2019 | 21456 | 21602 | 21309 | 21552 | 0 | +95.60(+0.45%) |
Oct 08, 2019 | 21360 | 21468 | 21360 | 21456 | 0 | -131.40(-0.61%) |
Oct 07, 2019 | 21494 | 21629 | 21483 | 21588 | 0 | +212.60(+0.99%) |
Oct 06, 2019 | 21446 | 21475 | 21328 | 21375 | 0 | -35.00(-0.16%) |
Oct 03, 2019 | 21316 | 21410 | 21276 | 21410 | 0 | +68.50(+0.32%) |
Oct 02, 2019 | 21422 | 21438 | 21277 | 21342 | 0 | -436.90(-2.01%) |
Oct 01, 2019 | 21745 | 21795 | 21725 | 21779 | 0 | -106.60(-0.49%) |
Sep 30, 2019 | 21831 | 21939 | 21812 | 21885 | 0 | +129.40(+0.59%) |
Sep 29, 2019 | 21794 | 21812 | 21667 | 21756 | 0 | -123.10(-0.56%) |
Sep 26, 2019 | 21935 | 21956 | 21734 | 21879 | 0 | -169.30(-0.77%) |
Sep 25, 2019 | 22160 | 22185 | 21986 | 22048 | 0 | +28.00(+0.13%) |
Sep 24, 2019 | 21962 | 22036 | 21906 | 22020 | 0 | -78.60(-0.36%) |
Sep 23, 2019 | 22095 | 22169 | 22078 | 22099 | 0 | +19.70(+0.09%) |
Sep 19, 2019 | 22131 | 22205 | 22048 | 22079 | 0 | +34.70(+0.16%) |
Sep 18, 2019 | 22064 | 22256 | 22003 | 22044 | 0 | +83.70(+0.38%) |
Sep 17, 2019 | 22015 | 22028 | 21942 | 21961 | 0 | -40.60(-0.18%) |
Sep 16, 2019 | 21948 | 22041 | 21879 | 22001 | 0 | +13.00(+0.06%) |
Sep 12, 2019 | 21908 | 22020 | 21821 | 21988 | 0 | +228.70(+1.05%) |
Sep 11, 2019 | 21761 | 21826 | 21744 | 21760 | 0 | +161.80(+0.75%) |
Sep 10, 2019 | 21467 | 21619 | 21438 | 21598 | 0 | +205.70(+0.96%) |
Sep 09, 2019 | 21364 | 21438 | 21350 | 21392 | 0 | +73.70(+0.35%) |
Sep 08, 2019 | 21215 | 21334 | 21182 | 21318 | 0 | +118.80(+0.56%) |
Sep 05, 2019 | 21202 | 21241 | 21146 | 21200 | 0 | +113.70(+0.54%) |
Sep 04, 2019 | 20800 | 21165 | 20788 | 21086 | 0 | +436.80(+2.12%) |
Sep 03, 2019 | 20579 | 20694 | 20554 | 20649 | 0 | +23.90(+0.12%) |
Sep 02, 2019 | 20582 | 20662 | 20578 | 20625 | 0 | +5.00(+0.02%) |
Sep 01, 2019 | 20626 | 20668 | 20614 | 20620 | 0 | -84.20(-0.41%) |
Aug 29, 2019 | 20642 | 20748 | 20633 | 20704 | 0 | +243.50(+1.19%) |
Aug 28, 2019 | 20500 | 20521 | 20361 | 20461 | 0 | -18.50(-0.09%) |
Aug 27, 2019 | 20474 | 20511 | 20433 | 20479 | 0 | +23.30(+0.11%) |
Aug 26, 2019 | 20467 | 20530 | 20440 | 20456 | 0 | +195.10(+0.96%) |
Aug 25, 2019 | 20325 | 20329 | 20174 | 20261 | 0 | -449.90(-2.17%) |
Aug 22, 2019 | 20580 | 20719 | 20580 | 20711 | 0 | +82.90(+0.40%) |
Aug 21, 2019 | 20706 | 20731 | 20584 | 20628 | 0 | +9.40(+0.05%) |
Aug 20, 2019 | 20490 | 20626 | 20483 | 20619 | 0 | -58.60(-0.28%) |
Aug 19, 2019 | 20605 | 20684 | 20582 | 20677 | 0 | +114.00(+0.55%) |
Aug 18, 2019 | 20590 | 20634 | 20503 | 20563 | 0 | +144.40(+0.71%) |
Aug 15, 2019 | 20324 | 20466 | 20300 | 20419 | 0 | +13.10(+0.06%) |
Aug 14, 2019 | 20324 | 20420 | 20185 | 20406 | 0 | -249.40(-1.21%) |
Aug 13, 2019 | 20670 | 20697 | 20581 | 20655 | 0 | +199.70(+0.98%) |
Aug 12, 2019 | 20455 | 0 | -229.40(-1.11%) | |||
Aug 08, 2019 | 20685 | 0 | +91.50(+0.44%) | |||
Aug 07, 2019 | 20593 | 0 | +76.70(+0.37%) | |||
Aug 06, 2019 | 20517 | 0 | -68.70(-0.33%) | |||
Aug 05, 2019 | 20585 | 0 | -135.00(-0.65%) | |||
Aug 04, 2019 | 20720 | 0 | -366.90(-1.74%) |