Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3749 | 3757 | 3658 | 3662 | 0 | -93.36(-2.49%) |
Jul 30, 2019 | 3680 | 3765 | 3663 | 3755 | 0 | +42.39(+1.14%) |
Jul 29, 2019 | 3680 | 3721 | 3647 | 3713 | 0 | +39.94(+1.09%) |
Jul 26, 2019 | 3653 | 3710 | 3650 | 3673 | 0 | +32.24(+0.89%) |
Jul 25, 2019 | 3682 | 3720 | 3640 | 3641 | 0 | -63.10(-1.70%) |
Jul 24, 2019 | 3649 | 3719 | 3617 | 3704 | 0 | +64.13(+1.76%) |
Jul 23, 2019 | 3585 | 3642 | 3556 | 3640 | 0 | +64.62(+1.81%) |
Jul 22, 2019 | 3554 | 3582 | 3536 | 3575 | 0 | +20.26(+0.57%) |
Jul 19, 2019 | 3607 | 3609 | 3551 | 3555 | 0 | -57.05(-1.58%) |
Jul 18, 2019 | 3594 | 3632 | 3577 | 3612 | 0 | +18.15(+0.51%) |
Jul 17, 2019 | 3615 | 3618 | 3568 | 3594 | 0 | -24.68(-0.68%) |
Jul 16, 2019 | 3581 | 3640 | 3580 | 3618 | 0 | +26.45(+0.74%) |
Jul 15, 2019 | 3616 | 3637 | 3577 | 3592 | 0 | -11.04(-0.31%) |
Jul 12, 2019 | 3530 | 3618 | 3512 | 3603 | 0 | +83.42(+2.37%) |
Jul 11, 2019 | 3587 | 3592 | 3501 | 3520 | 0 | -66.80(-1.86%) |
Jul 10, 2019 | 3597 | 3608 | 3542 | 3586 | 0 | +3.39(+0.09%) |
Jul 09, 2019 | 3601 | 3639 | 3567 | 3583 | 0 | -33.00(-0.91%) |
Jul 08, 2019 | 3598 | 3643 | 3594 | 3616 | 0 | -10.43(-0.29%) |
Jul 05, 2019 | 3600 | 3639 | 3591 | 3626 | 0 | +10.13(+0.28%) |
Jul 03, 2019 | 3597 | 3640 | 3592 | 3616 | 0 | +26.56(+0.74%) |
Jul 02, 2019 | 3581 | 3609 | 3553 | 3590 | 0 | +20.83(+0.58%) |
Jul 01, 2019 | 3558 | 3588 | 3526 | 3569 | 0 | +39.19(+1.11%) |
Jun 28, 2019 | 3486 | 3549 | 3462 | 3530 | 0 | +45.45(+1.30%) |
Jun 27, 2019 | 3422 | 3488 | 3407 | 3484 | 0 | +70.83(+2.08%) |
Jun 26, 2019 | 3367 | 3432 | 3343 | 3413 | 0 | +47.57(+1.41%) |
Jun 25, 2019 | 3419 | 3432 | 3338 | 3366 | 0 | -39.58(-1.16%) |
Jun 24, 2019 | 3434 | 3452 | 3390 | 3405 | 0 | -42.90(-1.24%) |
Jun 21, 2019 | 3469 | 3496 | 3430 | 3448 | 0 | -38.11(-1.09%) |
Jun 20, 2019 | 3578 | 3594 | 3480 | 3486 | 0 | -68.93(-1.94%) |
Jun 19, 2019 | 3531 | 3577 | 3398 | 3555 | 0 | +3.37(+0.09%) |
Jun 18, 2019 | 3527 | 3560 | 3507 | 3552 | 0 | +43.50(+1.24%) |
Jun 17, 2019 | 3517 | 3531 | 3491 | 3508 | 0 | -8.82(-0.25%) |
Jun 14, 2019 | 3498 | 3536 | 3489 | 3517 | 0 | +14.22(+0.41%) |
Jun 13, 2019 | 3530 | 3550 | 3481 | 3503 | 0 | -10.74(-0.31%) |
Jun 12, 2019 | 3473 | 3514 | 3469 | 3514 | 0 | +47.61(+1.37%) |
Jun 11, 2019 | 3522 | 3542 | 3431 | 3466 | 0 | -42.27(-1.20%) |
Jun 10, 2019 | 3464 | 3529 | 3464 | 3508 | 0 | +58.30(+1.69%) |
Jun 07, 2019 | 3437 | 3502 | 3411 | 3450 | 0 | +59.11(+1.74%) |
Jun 06, 2019 | 3359 | 3399 | 3340 | 3391 | 0 | +33.18(+0.99%) |
Jun 05, 2019 | 3235 | 3385 | 3204 | 3358 | 0 | +181.39(+5.71%) |
Jun 04, 2019 | 3100 | 3181 | 3057 | 3176 | 0 | +75.77(+2.44%) |
Jun 03, 2019 | 3121 | 3131 | 3055 | 3101 | 0 | +46.90(+1.54%) |
May 31, 2019 | 2956 | 3058 | 2939 | 3054 | 0 | +63.59(+2.13%) |
May 30, 2019 | 2985 | 3012 | 2958 | 2990 | 0 | +15.87(+0.53%) |
May 29, 2019 | 2963 | 2989 | 2940 | 2974 | 0 | -9.71(-0.33%) |
May 28, 2019 | 3001 | 3032 | 2981 | 2984 | 0 | -11.23(-0.37%) |
May 24, 2019 | 2981 | 3008 | 2962 | 2995 | 0 | +32.35(+1.09%) |
May 23, 2019 | 2970 | 3003 | 2949 | 2963 | 0 | -31.52(-1.05%) |
May 22, 2019 | 3022 | 3041 | 2974 | 2994 | 0 | -40.81(-1.34%) |
May 21, 2019 | 3035 | 3064 | 3018 | 3035 | 0 | +24.71(+0.82%) |
May 20, 2019 | 2984 | 3026 | 2953 | 3011 | 0 | -7.20(-0.24%) |
May 17, 2019 | 3019 | 3057 | 2999 | 3018 | 0 | -20.68(-0.68%) |
May 16, 2019 | 3005 | 3060 | 2991 | 3038 | 0 | +40.27(+1.34%) |
May 15, 2019 | 2952 | 3009 | 2937 | 2998 | 0 | +24.07(+0.81%) |
May 14, 2019 | 2992 | 3012 | 2973 | 2974 | 0 | -14.76(-0.49%) |
May 13, 2019 | 2985 | 3004 | 2950 | 2989 | 0 | -53.52(-1.76%) |
May 10, 2019 | 3020 | 3066 | 2966 | 3042 | 0 | +10.14(+0.33%) |
May 09, 2019 | 2975 | 3057 | 2957 | 3032 | 0 | +31.09(+1.04%) |
May 08, 2019 | 2979 | 3030 | 2971 | 3001 | 0 | +14.83(+0.50%) |
May 07, 2019 | 3085 | 3097 | 2970 | 2986 | 0 | -118.53(-3.82%) |
May 06, 2019 | 3148 | 3173 | 3103 | 3105 | 0 | -81.05(-2.54%) |
May 03, 2019 | 3162 | 3193 | 3140 | 3186 | 0 | +45.59(+1.45%) |
May 02, 2019 | 3084 | 3173 | 3064 | 3140 | 0 | +47.21(+1.53%) |