Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3830 | 3860 | 3755 | 3761 | 0 | -53.67(-1.41%) |
Aug 29, 2019 | 3818 | 3857 | 3802 | 3815 | 0 | +9.70(+0.25%) |
Aug 28, 2019 | 3758 | 3808 | 3698 | 3805 | 0 | +26.15(+0.69%) |
Aug 27, 2019 | 3817 | 3817 | 3742 | 3779 | 0 | -4.66(-0.12%) |
Aug 26, 2019 | 3757 | 3798 | 3713 | 3784 | 0 | +71.00(+1.91%) |
Aug 23, 2019 | 3760 | 3767 | 3696 | 3713 | 0 | -76.62(-2.02%) |
Aug 22, 2019 | 3726 | 3793 | 3686 | 3789 | 0 | +72.35(+1.95%) |
Aug 21, 2019 | 3741 | 3750 | 3702 | 3717 | 0 | +16.83(+0.45%) |
Aug 20, 2019 | 3668 | 3709 | 3651 | 3700 | 0 | +17.69(+0.48%) |
Aug 19, 2019 | 3688 | 3753 | 3663 | 3682 | 0 | +45.42(+1.25%) |
Aug 16, 2019 | 3607 | 3651 | 3582 | 3637 | 0 | +62.14(+1.74%) |
Aug 15, 2019 | 3581 | 3596 | 3541 | 3575 | 0 | -6.52(-0.18%) |
Aug 14, 2019 | 3624 | 3665 | 3549 | 3581 | 0 | -99.62(-2.71%) |
Aug 13, 2019 | 3612 | 3720 | 3612 | 3681 | 0 | +50.83(+1.40%) |
Aug 12, 2019 | 3667 | 3675 | 3628 | 3630 | 0 | -69.30(-1.87%) |
Aug 09, 2019 | 3691 | 3714 | 3643 | 3699 | 0 | -9.70(-0.26%) |
Aug 08, 2019 | 3630 | 3712 | 3612 | 3709 | 0 | +117.89(+3.28%) |
Aug 07, 2019 | 3568 | 3630 | 3547 | 3591 | 0 | -33.68(-0.93%) |
Aug 06, 2019 | 3555 | 3643 | 3522 | 3625 | 0 | +103.06(+2.93%) |
Aug 05, 2019 | 3589 | 3636 | 3492 | 3522 | 0 | -157.97(-4.29%) |
Aug 02, 2019 | 3846 | 3846 | 3669 | 3680 | 0 | -172.66(-4.48%) |
Aug 01, 2019 | 4041 | 4045 | 3713 | 3852 | 0 | +190.56(+5.20%) |
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%) |