Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 108290 | 108708 | 107759 | 108233 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 108290 | 108708 | 107759 | 108233 | 0 | +525.00(+0.49%) |
Nov 27, 2019 | 107059 | 107991 | 106312 | 107708 | 0 | +649.00(+0.61%) |
Nov 26, 2019 | 108424 | 108424 | 106414 | 107059 | 0 | -1365.00(-1.26%) |
Nov 25, 2019 | 108692 | 108915 | 108080 | 108424 | 0 | -268.00(-0.25%) |
Nov 22, 2019 | 107497 | 108692 | 107157 | 108692 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 107497 | 108692 | 107157 | 108692 | 0 | +2828.00(+2.67%) |
Nov 19, 2019 | 106269 | 106950 | 105367 | 105864 | 0 | +0.00(+0.00%) |
Nov 18, 2019 | 106269 | 106950 | 105367 | 105864 | 0 | -693.00(-0.65%) |
Nov 14, 2019 | 106052 | 106758 | 105820 | 106557 | 0 | +0.00(+0.00%) |
Nov 13, 2019 | 106052 | 106758 | 105820 | 106557 | 0 | -194.00(-0.18%) |
Nov 12, 2019 | 108368 | 108368 | 106232 | 106751 | 0 | -1616.00(-1.49%) |
Nov 11, 2019 | 107622 | 108367 | 106814 | 108367 | 0 | +738.00(+0.69%) |
Nov 08, 2019 | 109572 | 109572 | 107127 | 107629 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 109572 | 109572 | 107127 | 107629 | 0 | -731.00(-0.67%) |
Nov 06, 2019 | 108719 | 109633 | 107446 | 108360 | 0 | -359.00(-0.33%) |
Nov 05, 2019 | 108779 | 109343 | 108253 | 108719 | 0 | -60.00(-0.06%) |
Nov 04, 2019 | 108196 | 109352 | 108196 | 108779 | 0 | +583.00(+0.54%) |
Nov 01, 2019 | 107221 | 108496 | 107220 | 108196 | 0 | +0.00(+0.00%) |
Oct 31, 2019 | 107221 | 108496 | 107220 | 108196 | 0 | -212.00(-0.20%) |
Oct 30, 2019 | 107557 | 108408 | 106622 | 108408 | 0 | +852.00(+0.79%) |
Oct 29, 2019 | 108189 | 108195 | 107313 | 107556 | 0 | -631.00(-0.58%) |
Oct 28, 2019 | 107366 | 108393 | 107362 | 108187 | 0 | +823.00(+0.77%) |
Oct 25, 2019 | 106990 | 108083 | 106990 | 107364 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 106990 | 108083 | 106990 | 107364 | 0 | -180.00(-0.17%) |
Oct 23, 2019 | 107381 | 107959 | 107041 | 107544 | 0 | +163.00(+0.15%) |
Oct 22, 2019 | 106023 | 107421 | 105927 | 107381 | 0 | +1359.00(+1.28%) |
Oct 21, 2019 | 104729 | 106027 | 104696 | 106022 | 0 | +1293.00(+1.23%) |
Oct 18, 2019 | 105012 | 105464 | 104525 | 104729 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 105012 | 105464 | 104525 | 104729 | 0 | -694.00(-0.66%) |
Oct 16, 2019 | 104486 | 105462 | 103521 | 105423 | 0 | +933.00(+0.89%) |
Oct 15, 2019 | 104299 | 105048 | 104052 | 104490 | 0 | +188.00(+0.18%) |
Oct 14, 2019 | 103834 | 104305 | 103438 | 104302 | 0 | +470.00(+0.45%) |
Oct 11, 2019 | 101819 | 104381 | 101819 | 103832 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 101819 | 104381 | 101819 | 103832 | 0 | +2583.00(+2.55%) |
Oct 09, 2019 | 100005 | 101567 | 100005 | 101249 | 0 | +1267.60(+1.27%) |
Oct 08, 2019 | 100565 | 101296 | 99868 | 99981 | 0 | -591.60(-0.59%) |
Oct 07, 2019 | 102546 | 102546 | 100542 | 100573 | 0 | -1978.00(-1.93%) |
Oct 04, 2019 | 101516 | 102580 | 101057 | 102551 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 101516 | 102580 | 101057 | 102551 | 0 | +1520.00(+1.50%) |
Oct 02, 2019 | 104049 | 104049 | 100944 | 101031 | 0 | -3022.00(-2.90%) |
Oct 01, 2019 | 104745 | 105121 | 103837 | 104053 | 0 | -692.00(-0.66%) |
Sep 30, 2019 | 105077 | 105178 | 104638 | 104745 | 0 | -333.00(-0.32%) |
Sep 27, 2019 | 105319 | 105633 | 104506 | 105078 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 105319 | 105633 | 104506 | 105078 | 0 | +597.00(+0.57%) |
Sep 25, 2019 | 103857 | 104481 | 103034 | 104481 | 0 | +605.00(+0.58%) |
Sep 24, 2019 | 104638 | 104893 | 103504 | 103876 | 0 | -762.00(-0.73%) |
Sep 23, 2019 | 104817 | 104817 | 104020 | 104638 | 0 | -179.00(-0.17%) |
Sep 20, 2019 | 104339 | 105044 | 103914 | 104817 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 104339 | 105044 | 103914 | 104817 | 0 | +285.00(+0.27%) |
Sep 18, 2019 | 104616 | 104762 | 103684 | 104532 | 0 | -85.00(-0.08%) |
Sep 17, 2019 | 103680 | 104619 | 103079 | 104617 | 0 | +937.00(+0.90%) |
Sep 16, 2019 | 103496 | 104005 | 102782 | 103680 | 0 | +179.00(+0.17%) |
Sep 13, 2019 | 104371 | 104699 | 103275 | 103501 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 104371 | 104699 | 103275 | 103501 | 0 | +55.00(+0.05%) |
Sep 11, 2019 | 103036 | 104156 | 103036 | 103446 | 0 | +414.00(+0.40%) |
Sep 10, 2019 | 103180 | 103503 | 102231 | 103032 | 0 | -149.00(-0.14%) |
Sep 09, 2019 | 102937 | 104260 | 102793 | 103181 | 0 | +246.00(+0.24%) |
Sep 06, 2019 | 102247 | 103182 | 102246 | 102935 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 102247 | 103182 | 102246 | 102935 | 0 | +1734.00(+1.71%) |
Sep 04, 2019 | 99706 | 101201 | 99706 | 101201 | 0 | +1520.20(+1.53%) |
Sep 03, 2019 | 100626 | 101417 | 99406 | 99681 | 0 | -945.20(-0.94%) |