Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 12720 | 12720 | 12601 | 12663 | 0 | -73.50(-0.58%) |
Aug 30, 2019 | 12740 | 12785 | 12687 | 12737 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 12740 | 12737 | 12737 | 12737 | 0 | +177.70(+1.41%) |
Aug 28, 2019 | 12467 | 12571 | 12426 | 12559 | 0 | +85.20(+0.68%) |
Aug 27, 2019 | 12562 | 12601 | 12451 | 12474 | 0 | -45.60(-0.36%) |
Aug 26, 2019 | 12431 | 12529 | 12431 | 12520 | 0 | +103.10(+0.83%) |
Aug 23, 2019 | 12644 | 12711 | 12370 | 12416 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 12644 | 12711 | 12370 | 12416 | 0 | -280.50(-2.21%) |
Aug 21, 2019 | 12692 | 12713 | 12677 | 12697 | 0 | +97.60(+0.77%) |
Aug 20, 2019 | 12688 | 12688 | 12598 | 12599 | 0 | -88.50(-0.70%) |
Aug 19, 2019 | 12688 | 12718 | 12669 | 12688 | 0 | +107.50(+0.85%) |
Aug 16, 2019 | 12442 | 12598 | 12442 | 12580 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 12442 | 12598 | 12442 | 12580 | 0 | +212.40(+1.72%) |
Aug 14, 2019 | 12641 | 12641 | 12367 | 12368 | 0 | -356.40(-2.80%) |
Aug 13, 2019 | 12590 | 12789 | 12552 | 12724 | 0 | +141.50(+1.12%) |
Aug 12, 2019 | 12689 | 12689 | 12557 | 12583 | 0 | -165.50(-1.30%) |
Aug 09, 2019 | 12829 | 12829 | 12690 | 12748 | 0 | +0.00(+0.00%) |
Aug 08, 2019 | 12829 | 12829 | 12690 | 12748 | 0 | +115.40(+0.91%) |
Aug 07, 2019 | 12628 | 12663 | 12414 | 12633 | 0 | +4.90(+0.04%) |
Aug 06, 2019 | 12497 | 12635 | 12496 | 12628 | 0 | +130.80(+1.05%) |
Aug 05, 2019 | 12840 | 12840 | 12408 | 12497 | 0 | -342.20(-2.67%) |
Aug 02, 2019 | 12921 | 12921 | 12767 | 12840 | 0 | +0.00(+0.00%) |
Aug 01, 2019 | 12921 | 12921 | 12767 | 12840 | 0 | -227.10(-1.74%) |
Jul 31, 2019 | 13187 | 13197 | 12979 | 13067 | 0 | -120.60(-0.91%) |
Jul 30, 2019 | 13223 | 13223 | 13128 | 13187 | 0 | -35.40(-0.27%) |
Jul 29, 2019 | 13236 | 13249 | 13213 | 13223 | 0 | -12.90(-0.10%) |
Jul 26, 2019 | 13169 | 13244 | 13169 | 13236 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 13169 | 13244 | 13169 | 13236 | 0 | +0.60(+0.00%) |
Jul 24, 2019 | 13172 | 13236 | 13162 | 13235 | 0 | +37.40(+0.28%) |
Jul 23, 2019 | 13110 | 13203 | 13110 | 13198 | 0 | +87.80(+0.67%) |
Jul 22, 2019 | 13112 | 13139 | 13088 | 13110 | 0 | -2.30(-0.02%) |
Jul 19, 2019 | 13169 | 13205 | 13112 | 13112 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 13169 | 13205 | 13112 | 13112 | 0 | -8.00(-0.06%) |
Jul 17, 2019 | 13195 | 13202 | 13119 | 13120 | 0 | -75.10(-0.57%) |
Jul 16, 2019 | 13233 | 13243 | 13186 | 13195 | 0 | -38.30(-0.29%) |
Jul 15, 2019 | 13235 | 13255 | 13220 | 13233 | 0 | -1.50(-0.01%) |
Jul 12, 2019 | 13200 | 13237 | 13199 | 13235 | 0 | +0.10(+0.00%) |
Jul 11, 2019 | 13200 | 13237 | 13199 | 13235 | 0 | +61.50(+0.47%) |
Jul 10, 2019 | 13138 | 13221 | 13138 | 13173 | 0 | +36.30(+0.28%) |
Jul 09, 2019 | 13147 | 13147 | 13092 | 13137 | 0 | -10.20(-0.08%) |
Jul 08, 2019 | 13211 | 13211 | 13136 | 13147 | 0 | -63.70(-0.48%) |
Jul 05, 2019 | 13232 | 13232 | 13115 | 13211 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 13232 | 13232 | 13115 | 13211 | 0 | +58.40(+0.44%) |
Jul 03, 2019 | 13152 | 13240 | 13152 | 13152 | 0 | -87.40(-0.66%) |
Jul 02, 2019 | 13240 | 13240 | 13240 | 13240 | 0 | +112.20(+0.85%) |