Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5100 | 5121 | 5038 | 5059 | 0 | -40.60(-0.80%) |
Sep 27, 2019 | 5026 | 5152 | 5026 | 5100 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 5026 | 5152 | 5026 | 5100 | 0 | +93.40(+1.87%) |
Sep 25, 2019 | 5001 | 5006 | 4955 | 5006 | 0 | +5.60(+0.11%) |
Sep 24, 2019 | 5025 | 5041 | 4988 | 5001 | 0 | -24.57(-0.49%) |
Sep 23, 2019 | 5073 | 5079 | 5020 | 5025 | 0 | -47.72(-0.94%) |
Sep 17, 2019 | 5070 | 5073 | 5029 | 5073 | 0 | +0.00(+0.00%) |
Sep 16, 2019 | 5073 | 0 | +68.49(+1.37%) | |||
Sep 13, 2019 | 4975 | 5009 | 4962 | 5004 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 4975 | 5009 | 4962 | 5004 | 0 | +47.44(+0.96%) |
Sep 11, 2019 | 4880 | 4957 | 4859 | 4957 | 0 | +76.73(+1.57%) |
Sep 10, 2019 | 4861 | 4881 | 4845 | 4880 | 0 | +19.64(+0.40%) |
Sep 09, 2019 | 4824 | 4866 | 4821 | 4861 | 0 | +38.37(+0.80%) |
Sep 06, 2019 | 4818 | 4838 | 4811 | 4822 | 0 | -1.31(-0.03%) |
Sep 05, 2019 | 4818 | 4838 | 4811 | 4824 | 0 | +66.33(+1.39%) |
Sep 04, 2019 | 4713 | 4760 | 4713 | 4757 | 0 | +35.46(+0.75%) |
Sep 03, 2019 | 4772 | 4772 | 4718 | 4722 | 0 | -51.96(-1.09%) |
Sep 02, 2019 | 4804 | 4805 | 4765 | 4774 | 0 | -30.84(-0.64%) |
Aug 30, 2019 | 4692 | 4805 | 4684 | 4805 | 0 | +0.21(+0.00%) |
Aug 29, 2019 | 4692 | 4805 | 4684 | 4804 | 0 | +194.39(+4.22%) |
Aug 28, 2019 | 4605 | 4620 | 4589 | 4610 | 0 | +5.30(+0.12%) |
Aug 27, 2019 | 4617 | 4664 | 4605 | 4605 | 0 | -11.90(-0.26%) |
Aug 26, 2019 | 4649 | 4676 | 4595 | 4617 | 0 | -32.57(-0.70%) |
Aug 23, 2019 | 4739 | 4740 | 4645 | 4649 | 0 | +0.53(+0.01%) |
Aug 22, 2019 | 4739 | 4740 | 4645 | 4649 | 0 | -135.67(-2.84%) |
Aug 21, 2019 | 4777 | 4806 | 4777 | 4784 | 0 | +7.67(+0.16%) |
Aug 20, 2019 | 4787 | 4799 | 4770 | 4777 | 0 | -11.10(-0.23%) |
Aug 19, 2019 | 4799 | 4831 | 4788 | 4788 | 0 | -11.66(-0.24%) |
Aug 16, 2019 | 4781 | 4809 | 4772 | 4799 | 0 | +0.86(+0.02%) |
Aug 15, 2019 | 4781 | 4809 | 4772 | 4799 | 0 | +15.16(+0.32%) |
Aug 14, 2019 | 4846 | 4848 | 4783 | 4783 | 0 | +2.33(+0.05%) |
Aug 13, 2019 | 4846 | 4848 | 4781 | 4781 | 0 | -46.50(-0.96%) |
Aug 12, 2019 | 4913 | 4913 | 4803 | 4828 | 0 | -85.57(-1.74%) |
Aug 09, 2019 | 4910 | 4941 | 4891 | 4913 | 0 | +0.00(+0.00%) |
Aug 08, 2019 | 4910 | 4941 | 4891 | 4913 | 0 | +102.03(+2.12%) |
Aug 07, 2019 | 4778 | 4826 | 4763 | 4811 | 0 | +33.20(+0.69%) |
Aug 06, 2019 | 4780 | 4837 | 4778 | 4778 | 0 | -2.52(-0.05%) |
Aug 05, 2019 | 4885 | 4885 | 4759 | 4780 | 0 | -104.90(-2.15%) |
Aug 02, 2019 | 4941 | 4941 | 4872 | 4885 | 0 | +0.00(+0.00%) |
Aug 01, 2019 | 4941 | 4941 | 4872 | 4885 | 0 | -87.07(-1.75%) |
Jul 31, 2019 | 5001 | 5009 | 4972 | 4972 | 0 | -28.74(-0.57%) |
Jul 30, 2019 | 5001 | 5009 | 4987 | 5001 | 0 | +0.39(+0.01%) |
Jul 29, 2019 | 4981 | 5002 | 4980 | 5001 | 0 | +19.62(+0.39%) |
Jul 26, 2019 | 4993 | 5019 | 4975 | 4981 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 4993 | 5019 | 4975 | 4981 | 0 | +11.76(+0.24%) |
Jul 24, 2019 | 4998 | 4999 | 4966 | 4969 | 0 | -28.30(-0.57%) |
Jul 23, 2019 | 5032 | 5041 | 4992 | 4998 | 0 | -34.46(-0.68%) |
Jul 22, 2019 | 5053 | 5064 | 5023 | 5032 | 0 | -20.63(-0.41%) |
Jul 19, 2019 | 5041 | 5060 | 5027 | 5053 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 5041 | 5060 | 5027 | 5053 | 0 | +1.97(+0.04%) |
Jul 17, 2019 | 5076 | 5083 | 5040 | 5051 | 0 | -25.68(-0.51%) |
Jul 15, 2019 | 5068 | 5080 | 5062 | 5076 | 0 | +0.00(+0.00%) |
Jul 14, 2019 | 5068 | 5080 | 5062 | 5076 | 0 | +8.02(+0.16%) |
Jul 12, 2019 | 5075 | 5086 | 5067 | 5068 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 5075 | 5086 | 5067 | 5068 | 0 | -5.07(-0.10%) |
Jul 10, 2019 | 5054 | 5075 | 5047 | 5073 | 0 | +19.27(+0.38%) |
Jul 09, 2019 | 5067 | 5075 | 5037 | 5054 | 0 | -12.48(-0.25%) |
Jul 08, 2019 | 5076 | 5077 | 5048 | 5067 | 0 | -9.04(-0.18%) |
Jul 05, 2019 | 5055 | 5077 | 5016 | 5076 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 5055 | 5077 | 5016 | 5076 | 0 | +20.78(+0.41%) |
Jul 03, 2019 | 5010 | 5055 | 5009 | 5055 | 0 | +45.23(+0.90%) |
Jul 02, 2019 | 5063 | 5065 | 5010 | 5010 | 0 | -53.18(-1.05%) |