Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13596 | 13608 | 13538 | 13608 | 0 | +62.50(+0.46%) |
Nov 28, 2019 | 13596 | 13608 | 13538 | 13545 | 0 | -62.40(-0.46%) |
Nov 27, 2019 | 13578 | 13612 | 13563 | 13608 | 0 | +0.00(+0.00%) |
Nov 26, 2019 | 13578 | 13608 | 13608 | 13608 | 0 | +74.70(+0.55%) |
Nov 25, 2019 | 13472 | 13535 | 13472 | 13533 | 0 | +91.90(+0.68%) |
Nov 22, 2019 | 13412 | 13451 | 13404 | 13441 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 13412 | 13451 | 13404 | 13441 | 0 | +21.70(+0.16%) |
Nov 20, 2019 | 13460 | 13460 | 13361 | 13419 | 0 | -47.00(-0.35%) |
Nov 19, 2019 | 13490 | 13509 | 13448 | 13466 | 0 | -17.50(-0.13%) |
Nov 18, 2019 | 13488 | 13498 | 13464 | 13484 | 0 | -9.20(-0.07%) |
Nov 15, 2019 | 13433 | 13493 | 13427 | 13493 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 13433 | 13493 | 13427 | 13493 | 0 | +108.00(+0.81%) |
Nov 13, 2019 | 13388 | 13401 | 13326 | 13385 | 0 | -2.60(-0.02%) |
Nov 12, 2019 | 13392 | 13439 | 13367 | 13388 | 0 | -0.50(-0.00%) |
Nov 11, 2019 | 13347 | 13396 | 13334 | 13388 | 0 | -19.70(-0.15%) |
Nov 08, 2019 | 13376 | 13408 | 13343 | 13408 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 13376 | 13408 | 13343 | 13408 | 0 | +56.20(+0.42%) |
Nov 06, 2019 | 13340 | 13365 | 13320 | 13352 | 0 | +12.00(+0.09%) |
Nov 05, 2019 | 13368 | 13385 | 13323 | 13340 | 0 | -15.80(-0.12%) |
Nov 04, 2019 | 13321 | 13388 | 13321 | 13355 | 0 | +55.10(+0.41%) |
Nov 01, 2019 | 13231 | 13300 | 13231 | 13300 | 0 | +0.00(+0.00%) |
Oct 31, 2019 | 13231 | 13300 | 13231 | 13300 | 0 | +0.00(+0.00%) |
Oct 30, 2019 | 13231 | 13300 | 13231 | 13300 | 0 | +90.70(+0.69%) |
Oct 29, 2019 | 13171 | 13239 | 13157 | 13210 | 0 | +23.20(+0.18%) |
Oct 28, 2019 | 13184 | 13223 | 13184 | 13186 | 0 | +40.20(+0.31%) |
Oct 25, 2019 | 13106 | 13171 | 13089 | 13146 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 13106 | 13171 | 13089 | 13146 | 0 | +31.80(+0.24%) |
Oct 23, 2019 | 13076 | 13115 | 13063 | 13114 | 0 | +42.50(+0.33%) |
Oct 22, 2019 | 13097 | 13141 | 13070 | 13072 | 0 | -16.70(-0.13%) |
Oct 21, 2019 | 13019 | 13092 | 13019 | 13089 | 0 | +81.90(+0.63%) |
Oct 18, 2019 | 13032 | 13044 | 12973 | 13007 | 0 | +0.10(+0.00%) |
Oct 17, 2019 | 13032 | 13044 | 12973 | 13007 | 0 | +11.70(+0.09%) |
Oct 16, 2019 | 12998 | 13028 | 12979 | 12995 | 0 | -11.10(-0.09%) |
Oct 15, 2019 | 12897 | 13045 | 12897 | 13006 | 0 | +109.80(+0.85%) |
Oct 14, 2019 | 12924 | 12924 | 12884 | 12896 | 0 | -30.70(-0.24%) |
Oct 11, 2019 | 12766 | 13025 | 12766 | 12927 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 12766 | 13025 | 12766 | 12927 | 0 | +235.70(+1.86%) |
Oct 09, 2019 | 12622 | 12730 | 12622 | 12691 | 0 | +100.30(+0.80%) |
Oct 08, 2019 | 12734 | 12734 | 12590 | 12591 | 0 | -186.80(-1.46%) |
Oct 07, 2019 | 12816 | 12856 | 12769 | 12778 | 0 | -53.80(-0.42%) |
Oct 04, 2019 | 12690 | 12835 | 12690 | 12832 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 12690 | 12835 | 12690 | 12832 | 0 | +223.10(+1.77%) |
Oct 02, 2019 | 12742 | 12742 | 12557 | 12608 | 0 | -226.90(-1.77%) |
Oct 01, 2019 | 13002 | 13038 | 12824 | 12835 | 0 | -169.40(-1.30%) |
Sep 30, 2019 | 12989 | 13038 | 12989 | 13005 | 0 | +32.70(+0.25%) |
Sep 27, 2019 | 13053 | 13069 | 12913 | 12972 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 13053 | 13069 | 12913 | 12972 | 0 | -65.60(-0.50%) |
Sep 25, 2019 | 12991 | 13053 | 12943 | 13038 | 0 | +45.30(+0.35%) |
Sep 24, 2019 | 13088 | 13128 | 12961 | 12992 | 0 | -93.00(-0.71%) |
Sep 23, 2019 | 13085 | 13112 | 13040 | 13085 | 0 | -8.50(-0.06%) |
Sep 20, 2019 | 13148 | 13171 | 13074 | 13094 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 13148 | 13171 | 13074 | 13094 | 0 | -25.50(-0.19%) |
Sep 18, 2019 | 13110 | 13126 | 13025 | 13119 | 0 | -12.10(-0.09%) |
Sep 17, 2019 | 13088 | 13132 | 13075 | 13131 | 0 | +23.40(+0.18%) |
Sep 16, 2019 | 13134 | 13134 | 13080 | 13108 | 0 | -16.30(-0.12%) |
Sep 13, 2019 | 13151 | 13172 | 13110 | 13124 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 13151 | 13172 | 13110 | 13124 | 0 | +41.90(+0.32%) |
Sep 11, 2019 | 13008 | 13082 | 12981 | 13082 | 0 | +88.40(+0.68%) |
Sep 10, 2019 | 12954 | 12994 | 12901 | 12994 | 0 | +33.30(+0.26%) |
Sep 09, 2019 | 12975 | 12975 | 12925 | 12961 | 0 | +27.30(+0.21%) |
Sep 06, 2019 | 12934 | 12961 | 12916 | 12933 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 12934 | 12961 | 12916 | 12933 | 0 | +137.10(+1.07%) |
Sep 04, 2019 | 12757 | 12797 | 12746 | 12796 | 0 | +132.90(+1.05%) |