Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4396 | 4432 | 4360 | 4418 | 0 | +22.00(+0.50%) |
Oct 30, 2019 | 4489 | 4523 | 4343 | 4396 | 0 | -103.13(-2.29%) |
Oct 29, 2019 | 4561 | 4606 | 4480 | 4499 | 0 | -103.61(-2.25%) |
Oct 28, 2019 | 4529 | 4627 | 4462 | 4603 | 0 | +1105.18(+31.60%) |
Oct 25, 2019 | 3489 | 3655 | 3448 | 3498 | 0 | +31.32(+0.90%) |
Oct 24, 2019 | 3295 | 3482 | 3295 | 3466 | 0 | +185.79(+5.66%) |
Oct 23, 2019 | 3225 | 3286 | 3185 | 3280 | 0 | +52.14(+1.62%) |
Oct 22, 2019 | 3183 | 3230 | 3143 | 3228 | 0 | +49.28(+1.55%) |
Oct 21, 2019 | 3168 | 3196 | 3160 | 3179 | 0 | +38.35(+1.22%) |
Oct 18, 2019 | 3204 | 3212 | 3138 | 3141 | 0 | -109.51(-3.37%) |
Oct 17, 2019 | 3252 | 3261 | 3227 | 3250 | 0 | +6.39(+0.20%) |
Oct 16, 2019 | 3225 | 3255 | 3217 | 3244 | 0 | +12.74(+0.39%) |
Oct 15, 2019 | 3223 | 3268 | 3204 | 3231 | 0 | +27.65(+0.86%) |
Oct 14, 2019 | 3234 | 3250 | 3175 | 3203 | 0 | -57.40(-1.76%) |
Oct 11, 2019 | 3197 | 3291 | 3197 | 3261 | 0 | +136.47(+4.37%) |
Oct 10, 2019 | 3144 | 3174 | 3114 | 3124 | 0 | -17.36(-0.55%) |
Oct 09, 2019 | 3117 | 3151 | 3084 | 3142 | 0 | +66.93(+2.18%) |
Oct 08, 2019 | 3115 | 3125 | 3068 | 3075 | 0 | -84.62(-2.68%) |
Oct 07, 2019 | 3134 | 3202 | 3111 | 3159 | 0 | +33.87(+1.08%) |
Oct 04, 2019 | 3138 | 3163 | 3083 | 3126 | 0 | -39.92(-1.26%) |
Oct 03, 2019 | 3137 | 3169 | 3066 | 3165 | 0 | +21.03(+0.67%) |
Oct 02, 2019 | 3147 | 3176 | 3104 | 3144 | 0 | -80.92(-2.51%) |
Oct 01, 2019 | 3304 | 3337 | 3222 | 3225 | 0 | -62.16(-1.89%) |
Sep 30, 2019 | 3265 | 3322 | 3265 | 3288 | 0 | +26.73(+0.82%) |
Sep 27, 2019 | 3239 | 3298 | 3239 | 3261 | 0 | +37.20(+1.15%) |
Sep 26, 2019 | 3273 | 3284 | 3179 | 3224 | 0 | -42.13(-1.29%) |
Sep 25, 2019 | 3216 | 3276 | 3211 | 3266 | 0 | +41.78(+1.30%) |
Sep 24, 2019 | 3284 | 3287 | 3197 | 3224 | 0 | -33.50(-1.03%) |
Sep 23, 2019 | 3213 | 3277 | 3203 | 3257 | 0 | +17.16(+0.53%) |
Sep 20, 2019 | 3256 | 3299 | 3238 | 3240 | 0 | -1.64(-0.05%) |
Sep 19, 2019 | 3328 | 3328 | 3233 | 3242 | 0 | -73.69(-2.22%) |
Sep 18, 2019 | 3315 | 3340 | 3265 | 3316 | 0 | -65.07(-1.92%) |
Sep 17, 2019 | 3412 | 3420 | 3340 | 3381 | 0 | -40.47(-1.18%) |
Sep 16, 2019 | 3463 | 3505 | 3414 | 3421 | 0 | -66.77(-1.91%) |
Sep 13, 2019 | 3459 | 3515 | 3447 | 3488 | 0 | +59.15(+1.73%) |
Sep 12, 2019 | 3380 | 3441 | 3340 | 3429 | 0 | +55.28(+1.64%) |
Sep 11, 2019 | 3344 | 3375 | 3258 | 3373 | 0 | +37.24(+1.12%) |
Sep 10, 2019 | 3242 | 3336 | 3233 | 3336 | 0 | +96.65(+2.98%) |
Sep 09, 2019 | 3130 | 3252 | 3123 | 3240 | 0 | +108.60(+3.47%) |
Sep 06, 2019 | 3141 | 3168 | 3121 | 3131 | 0 | +1.18(+0.04%) |
Sep 05, 2019 | 3044 | 3143 | 3039 | 3130 | 0 | +129.79(+4.33%) |
Sep 04, 2019 | 2985 | 3024 | 2953 | 3000 | 0 | +72.19(+2.47%) |
Sep 03, 2019 | 2982 | 2996 | 2896 | 2928 | 0 | -84.72(-2.81%) |
Aug 30, 2019 | 3055 | 3103 | 2988 | 3013 | 0 | -23.64(-0.78%) |
Aug 29, 2019 | 3027 | 3080 | 2981 | 3036 | 0 | +13.38(+0.44%) |
Aug 28, 2019 | 2799 | 3073 | 2790 | 3023 | 0 | +89.10(+3.04%) |
Aug 27, 2019 | 2964 | 3015 | 2923 | 2934 | 0 | -14.59(-0.49%) |
Aug 26, 2019 | 2914 | 2958 | 2881 | 2948 | 0 | +62.51(+2.17%) |
Aug 23, 2019 | 3004 | 3032 | 2878 | 2886 | 0 | -142.47(-4.70%) |
Aug 22, 2019 | 2984 | 3040 | 2971 | 3028 | 0 | +28.66(+0.96%) |
Aug 21, 2019 | 2948 | 3009 | 2938 | 3000 | 0 | +80.65(+2.76%) |
Aug 20, 2019 | 2896 | 2936 | 2880 | 2919 | 0 | +5.83(+0.20%) |
Aug 19, 2019 | 2910 | 2950 | 2881 | 2913 | 0 | +45.90(+1.60%) |
Aug 16, 2019 | 2882 | 2927 | 2862 | 2867 | 0 | +8.13(+0.28%) |
Aug 15, 2019 | 2945 | 2955 | 2820 | 2859 | 0 | -76.27(-2.60%) |
Aug 14, 2019 | 3033 | 3033 | 2921 | 2935 | 0 | -180.95(-5.81%) |
Aug 13, 2019 | 3077 | 3202 | 3046 | 3116 | 0 | +28.36(+0.92%) |
Aug 12, 2019 | 3142 | 3142 | 3050 | 3088 | 0 | -89.59(-2.82%) |
Aug 09, 2019 | 3223 | 3237 | 3150 | 3178 | 0 | -56.84(-1.76%) |
Aug 08, 2019 | 3173 | 3241 | 3166 | 3234 | 0 | +82.22(+2.61%) |
Aug 07, 2019 | 3096 | 3157 | 3086 | 3152 | 0 | +8.79(+0.28%) |
Aug 06, 2019 | 3135 | 3150 | 3092 | 3143 | 0 | +26.10(+0.84%) |
Aug 05, 2019 | 3143 | 3143 | 3053 | 3117 | 0 | -78.72(-2.46%) |
Aug 02, 2019 | 3228 | 3267 | 3191 | 3196 | 0 | -40.79(-1.26%) |