Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 311450 | 312970 | 311390 | 311832 | 173 | +382.00(+0.12%) |
Sep 27, 2019 | 311880 | 312325 | 310055 | 311450 | 100 | +1200.00(+0.39%) |
Sep 26, 2019 | 311906 | 311906 | 309671 | 310250 | 332 | -1656.00(-0.53%) |
Sep 25, 2019 | 309750 | 312330 | 309700 | 311906 | 142 | +1550.00(+0.50%) |
Sep 24, 2019 | 312000 | 313423 | 308885 | 310356 | 247 | -2869.00(-0.92%) |
Sep 23, 2019 | 311150 | 313235 | 309971 | 313225 | 195 | -475.00(-0.15%) |
Sep 20, 2019 | 315000 | 315000 | 311500 | 313700 | 300 | -1300.00(-0.41%) |
Sep 19, 2019 | 316400 | 317100 | 313500 | 315000 | 120 | -2030.00(-0.64%) |
Sep 18, 2019 | 313950 | 317030 | 313950 | 317030 | 192 | +1286.00(+0.41%) |
Sep 17, 2019 | 315807 | 316666 | 313220 | 315744 | 150 | -63.00(-0.02%) |
Sep 16, 2019 | 318101 | 318101 | 315345 | 315807 | 142 | -5043.00(-1.57%) |
Sep 13, 2019 | 319000 | 321833 | 318400 | 320850 | 300 | +3668.00(+1.16%) |
Sep 12, 2019 | 316960 | 319200 | 316675 | 317182 | 485 | +952.00(+0.30%) |
Sep 11, 2019 | 312250 | 316500 | 311575 | 316230 | 423 | +4280.00(+1.37%) |
Sep 10, 2019 | 311100 | 312300 | 309400 | 311950 | 265 | +2249.00(+0.73%) |
Sep 09, 2019 | 308799 | 311626 | 308799 | 309701 | 241 | +2441.00(+0.79%) |
Sep 06, 2019 | 307250 | 307775 | 306000 | 307260 | 100 | +1194.00(+0.39%) |
Sep 05, 2019 | 306000 | 309200 | 306000 | 306066 | 223 | +2766.00(+0.91%) |
Sep 04, 2019 | 304200 | 304419 | 302500 | 303300 | 100 | +1944.00(+0.65%) |
Sep 03, 2019 | 302200 | 302920 | 300731 | 301356 | 211 | -1722.00(-0.57%) |
Aug 30, 2019 | 306750 | 306829 | 303078 | 303078 | 200 | -1962.00(-0.64%) |
Aug 29, 2019 | 303400 | 305975 | 303100 | 305040 | 251 | +4050.00(+1.35%) |
Aug 28, 2019 | 297955 | 301300 | 297387 | 300990 | 166 | +2570.00(+0.86%) |
Aug 27, 2019 | 300821 | 302000 | 298000 | 298420 | 167 | -2479.00(-0.82%) |
Aug 26, 2019 | 298100 | 300899 | 297540 | 300899 | 230 | +3977.00(+1.34%) |
Aug 23, 2019 | 300200 | 301200 | 295405 | 296922 | 500 | -5338.00(-1.77%) |
Aug 22, 2019 | 300000 | 302802 | 300000 | 302260 | 277 | +2955.00(+0.99%) |
Aug 21, 2019 | 298700 | 300100 | 298567 | 299305 | 274 | +1800.00(+0.61%) |
Aug 20, 2019 | 300700 | 301045 | 297505 | 297505 | 144 | -3909.00(-1.30%) |
Aug 19, 2019 | 305000 | 305000 | 301055 | 301414 | 188 | +859.00(+0.29%) |
Aug 16, 2019 | 300260 | 301743 | 298687 | 300555 | 100 | +2488.00(+0.83%) |
Aug 15, 2019 | 296600 | 299500 | 296076 | 298067 | 193 | +3067.00(+1.04%) |
Aug 14, 2019 | 296100 | 296850 | 295000 | 295000 | 237 | -4510.00(-1.51%) |
Aug 13, 2019 | 297799 | 302828 | 297250 | 299510 | 216 | +1995.00(+0.67%) |
Aug 12, 2019 | 297850 | 300673 | 297000 | 297515 | 105 | -2920.00(-0.97%) |
Aug 09, 2019 | 301000 | 301910 | 298110 | 300435 | 200 | -1470.00(-0.49%) |
Aug 08, 2019 | 300000 | 302409 | 298700 | 301905 | 228 | +2723.00(+0.91%) |
Aug 07, 2019 | 298000 | 300196 | 294511 | 299182 | 299 | -3143.00(-1.04%) |
Aug 06, 2019 | 300000 | 316000 | 298255 | 302325 | 289 | +4540.00(+1.52%) |
Aug 05, 2019 | 300150 | 302490 | 297500 | 297785 | 509 | -8215.00(-2.68%) |
Aug 02, 2019 | 304170 | 306960 | 300132 | 306000 | 200 | +2340.00(+0.77%) |
Aug 01, 2019 | 310250 | 311000 | 303200 | 303660 | 270 | -5006.00(-1.62%) |
Jul 31, 2019 | 312000 | 314390 | 308666 | 308666 | 174 | -3764.00(-1.20%) |
Jul 30, 2019 | 311650 | 312822 | 310805 | 312430 | 202 | -1099.00(-0.35%) |
Jul 29, 2019 | 314833 | 314833 | 312977 | 313529 | 182 | -1471.00(-0.47%) |
Jul 26, 2019 | 310977 | 315000 | 310274 | 315000 | 200 | +4250.00(+1.37%) |
Jul 25, 2019 | 312000 | 312290 | 309980 | 310750 | 202 | -1250.00(-0.40%) |
Jul 24, 2019 | 308750 | 312000 | 308675 | 312000 | 203 | +2660.00(+0.86%) |
Jul 23, 2019 | 309110 | 309850 | 307600 | 309340 | 330 | +2205.00(+0.72%) |
Jul 22, 2019 | 308500 | 309500 | 306623 | 307135 | 348 | -2083.00(-0.67%) |
Jul 19, 2019 | 312600 | 312875 | 309200 | 309218 | 200 | -2785.00(-0.89%) |
Jul 18, 2019 | 310770 | 313595 | 310770 | 312003 | 554 | +403.00(+0.13%) |
Jul 17, 2019 | 318325 | 318500 | 311115 | 311600 | 460 | -7673.00(-2.40%) |
Jul 16, 2019 | 321574 | 322300 | 319250 | 319273 | 205 | -1027.00(-0.32%) |
Jul 15, 2019 | 321108 | 321500 | 319455 | 320300 | 143 | -793.00(-0.25%) |
Jul 12, 2019 | 319750 | 321093 | 318832 | 321093 | 100 | +1256.00(+0.39%) |
Jul 11, 2019 | 320905 | 321883 | 319453 | 319837 | 396 | -754.00(-0.24%) |
Jul 10, 2019 | 323000 | 324711 | 320591 | 320591 | 212 | -1609.00(-0.50%) |
Jul 09, 2019 | 321000 | 322347 | 319500 | 322200 | 128 | -251.00(-0.08%) |
Jul 08, 2019 | 321400 | 323567 | 320974 | 322451 | 129 | -698.00(-0.22%) |
Jul 05, 2019 | 322600 | 323642 | 320918 | 323149 | 100 | +249.00(+0.08%) |
Jul 03, 2019 | 321815 | 322900 | 319120 | 322900 | 100 | +1385.00(+0.43%) |
Jul 02, 2019 | 320600 | 323250 | 320413 | 321515 | 188 | -376.00(-0.12%) |