Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3088 | 3128 | 3066 | 3104 | 0 | +20.39(+0.66%) |
Sep 27, 2019 | 3080 | 3129 | 3053 | 3084 | 0 | +6.13(+0.20%) |
Sep 26, 2019 | 3078 | 3103 | 3035 | 3078 | 0 | -9.43(-0.31%) |
Sep 25, 2019 | 3034 | 3103 | 3026 | 3087 | 0 | +41.95(+1.38%) |
Sep 24, 2019 | 3126 | 3144 | 3028 | 3045 | 0 | -81.30(-2.60%) |
Sep 23, 2019 | 3086 | 3148 | 3072 | 3127 | 0 | +14.47(+0.46%) |
Sep 20, 2019 | 3131 | 3164 | 3091 | 3112 | 0 | -11.34(-0.36%) |
Sep 19, 2019 | 3134 | 3180 | 3101 | 3123 | 0 | -6.05(-0.19%) |
Sep 18, 2019 | 3139 | 3163 | 3080 | 3129 | 0 | -17.88(-0.57%) |
Sep 17, 2019 | 3179 | 3200 | 3109 | 3147 | 0 | -44.73(-1.40%) |
Sep 16, 2019 | 3182 | 3247 | 3132 | 3192 | 0 | +24.58(+0.78%) |
Sep 13, 2019 | 3174 | 3209 | 3127 | 3167 | 0 | +22.47(+0.71%) |
Sep 12, 2019 | 3174 | 3197 | 3105 | 3145 | 0 | -34.53(-1.09%) |
Sep 11, 2019 | 3137 | 3204 | 3083 | 3180 | 0 | +56.74(+1.82%) |
Sep 10, 2019 | 3068 | 3140 | 3038 | 3123 | 0 | +56.53(+1.84%) |
Sep 09, 2019 | 3023 | 3099 | 2981 | 3066 | 0 | +54.56(+1.81%) |
Sep 06, 2019 | 3005 | 3039 | 2969 | 3012 | 0 | +5.91(+0.20%) |
Sep 05, 2019 | 2966 | 3038 | 2950 | 3006 | 0 | +68.23(+2.32%) |
Sep 04, 2019 | 2924 | 2954 | 2900 | 2938 | 0 | +52.58(+1.82%) |
Sep 03, 2019 | 2894 | 2921 | 2848 | 2885 | 0 | -39.98(-1.37%) |
Aug 30, 2019 | 2933 | 2958 | 2903 | 2925 | 0 | +10.46(+0.36%) |
Aug 29, 2019 | 2897 | 2937 | 2890 | 2915 | 0 | +40.63(+1.41%) |
Aug 28, 2019 | 2841 | 2898 | 2830 | 2874 | 0 | +30.66(+1.08%) |
Aug 27, 2019 | 2874 | 2883 | 2828 | 2843 | 0 | -8.87(-0.31%) |
Aug 26, 2019 | 2861 | 2880 | 2826 | 2852 | 0 | +12.35(+0.43%) |
Aug 23, 2019 | 2884 | 2903 | 2825 | 2840 | 0 | -63.13(-2.17%) |
Aug 22, 2019 | 2941 | 2959 | 2893 | 2903 | 0 | -33.02(-1.12%) |
Aug 21, 2019 | 2951 | 2970 | 2917 | 2936 | 0 | +10.53(+0.36%) |
Aug 20, 2019 | 2948 | 2961 | 2910 | 2925 | 0 | -31.97(-1.08%) |
Aug 19, 2019 | 2970 | 2982 | 2934 | 2957 | 0 | +23.08(+0.79%) |
Aug 16, 2019 | 2900 | 2945 | 2892 | 2934 | 0 | +39.93(+1.38%) |
Aug 15, 2019 | 2919 | 2936 | 2873 | 2894 | 0 | -11.89(-0.41%) |
Aug 14, 2019 | 2920 | 2955 | 2889 | 2906 | 0 | -69.21(-2.33%) |
Aug 13, 2019 | 2914 | 3019 | 2897 | 2975 | 0 | +56.18(+1.92%) |
Aug 12, 2019 | 2944 | 2955 | 2901 | 2919 | 0 | -36.76(-1.24%) |
Aug 09, 2019 | 2995 | 3007 | 2941 | 2956 | 0 | -47.91(-1.59%) |
Aug 08, 2019 | 2993 | 3040 | 2972 | 3004 | 0 | +30.19(+1.02%) |
Aug 07, 2019 | 2944 | 3003 | 2919 | 2974 | 0 | -4.09(-0.14%) |
Aug 06, 2019 | 3006 | 3034 | 2922 | 2978 | 0 | +17.99(+0.61%) |
Aug 05, 2019 | 2968 | 2995 | 2913 | 2960 | 0 | -50.20(-1.67%) |
Aug 02, 2019 | 3057 | 3071 | 2981 | 3010 | 0 | -58.67(-1.91%) |
Aug 01, 2019 | 3137 | 3189 | 3046 | 3069 | 0 | -63.96(-2.04%) |
Jul 31, 2019 | 3164 | 3201 | 3108 | 3133 | 0 | -36.95(-1.17%) |
Jul 30, 2019 | 3128 | 3178 | 3110 | 3170 | 0 | +22.24(+0.71%) |
Jul 29, 2019 | 3192 | 3203 | 3136 | 3147 | 0 | -47.13(-1.48%) |
Jul 26, 2019 | 3176 | 3208 | 3149 | 3194 | 0 | +23.86(+0.75%) |
Jul 25, 2019 | 3214 | 3227 | 3151 | 3171 | 0 | -65.81(-2.03%) |
Jul 24, 2019 | 3204 | 3254 | 3195 | 3236 | 0 | +25.75(+0.80%) |
Jul 23, 2019 | 3184 | 3229 | 3173 | 3211 | 0 | +42.30(+1.34%) |
Jul 22, 2019 | 3180 | 3210 | 3149 | 3168 | 0 | -18.43(-0.58%) |
Jul 19, 2019 | 3191 | 3220 | 3163 | 3187 | 0 | -11.24(-0.35%) |
Jul 18, 2019 | 3186 | 3214 | 3170 | 3198 | 0 | +3.26(+0.10%) |
Jul 17, 2019 | 3227 | 3239 | 3185 | 3195 | 0 | -32.63(-1.01%) |
Jul 16, 2019 | 3202 | 3264 | 3193 | 3227 | 0 | +19.98(+0.62%) |
Jul 15, 2019 | 3223 | 3240 | 3184 | 3207 | 0 | -10.68(-0.33%) |
Jul 12, 2019 | 3175 | 3231 | 3169 | 3218 | 0 | +49.97(+1.58%) |
Jul 11, 2019 | 3193 | 3201 | 3133 | 3168 | 0 | -28.05(-0.88%) |
Jul 10, 2019 | 3212 | 3241 | 3176 | 3196 | 0 | +3.27(+0.10%) |
Jul 09, 2019 | 3208 | 3224 | 3168 | 3193 | 0 | -26.94(-0.84%) |
Jul 08, 2019 | 3252 | 3271 | 3200 | 3220 | 0 | -39.22(-1.20%) |
Jul 05, 2019 | 3220 | 3269 | 3204 | 3259 | 0 | +19.24(+0.59%) |
Jul 03, 2019 | 3233 | 3257 | 3200 | 3240 | 0 | +22.74(+0.71%) |
Jul 02, 2019 | 3236 | 3250 | 3191 | 3217 | 0 | -24.95(-0.77%) |