Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3728 | 3781 | 3724 | 3767 | 0 | +37.79(+1.01%) |
Sep 27, 2019 | 3757 | 3773 | 3706 | 3729 | 0 | -17.22(-0.46%) |
Sep 26, 2019 | 3763 | 3787 | 3709 | 3746 | 0 | -30.19(-0.80%) |
Sep 25, 2019 | 3722 | 3788 | 3699 | 3776 | 0 | +55.02(+1.48%) |
Sep 24, 2019 | 3778 | 3809 | 3713 | 3721 | 0 | -42.93(-1.14%) |
Sep 23, 2019 | 3743 | 3807 | 3735 | 3764 | 0 | +6.72(+0.18%) |
Sep 20, 2019 | 3781 | 3810 | 3725 | 3758 | 0 | -22.18(-0.59%) |
Sep 19, 2019 | 3804 | 3850 | 3778 | 3780 | 0 | -8.99(-0.24%) |
Sep 18, 2019 | 3753 | 3804 | 3753 | 3789 | 0 | +11.28(+0.30%) |
Sep 17, 2019 | 3765 | 3808 | 3759 | 3777 | 0 | +5.94(+0.16%) |
Sep 16, 2019 | 3774 | 3839 | 3755 | 3772 | 0 | -27.19(-0.72%) |
Sep 13, 2019 | 3784 | 3826 | 3776 | 3799 | 0 | +31.32(+0.83%) |
Sep 12, 2019 | 3747 | 3818 | 3727 | 3767 | 0 | +15.03(+0.40%) |
Sep 11, 2019 | 3765 | 3809 | 3746 | 3752 | 0 | +5.31(+0.14%) |
Sep 10, 2019 | 3787 | 3791 | 3670 | 3747 | 0 | -59.78(-1.57%) |
Sep 09, 2019 | 3823 | 3831 | 3730 | 3807 | 0 | -10.35(-0.27%) |
Sep 06, 2019 | 3826 | 3840 | 3793 | 3817 | 0 | +29.72(+0.78%) |
Sep 05, 2019 | 3781 | 3856 | 3781 | 3787 | 0 | +40.09(+1.07%) |
Sep 04, 2019 | 3707 | 3759 | 3683 | 3747 | 0 | +77.30(+2.11%) |
Sep 03, 2019 | 3752 | 3752 | 3625 | 3670 | 0 | -91.07(-2.42%) |
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%) |