Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4098 | 4143 | 4093 | 4106 | 0 | +15.00(+0.37%) |
Sep 27, 2019 | 4080 | 4133 | 4062 | 4091 | 0 | +47.89(+1.18%) |
Sep 26, 2019 | 4077 | 4112 | 4038 | 4043 | 0 | -32.39(-0.79%) |
Sep 25, 2019 | 4013 | 4084 | 3997 | 4076 | 0 | +84.91(+2.13%) |
Sep 24, 2019 | 4045 | 4070 | 3970 | 3991 | 0 | -53.97(-1.33%) |
Sep 23, 2019 | 4036 | 4094 | 4012 | 4045 | 0 | -25.52(-0.63%) |
Sep 20, 2019 | 4087 | 4126 | 4034 | 4070 | 0 | -7.59(-0.19%) |
Sep 19, 2019 | 4063 | 4115 | 4034 | 4078 | 0 | +24.55(+0.61%) |
Sep 18, 2019 | 4038 | 4076 | 3999 | 4053 | 0 | +22.10(+0.55%) |
Sep 17, 2019 | 4014 | 4049 | 3984 | 4031 | 0 | -8.08(-0.20%) |
Sep 16, 2019 | 4135 | 4152 | 4024 | 4039 | 0 | -101.92(-2.46%) |
Sep 13, 2019 | 4068 | 4175 | 4013 | 4141 | 0 | +21.26(+0.52%) |
Sep 12, 2019 | 4231 | 4240 | 4097 | 4120 | 0 | -86.93(-2.07%) |
Sep 11, 2019 | 4133 | 4229 | 4029 | 4207 | 0 | +103.14(+2.51%) |
Sep 10, 2019 | 3953 | 4119 | 3939 | 4104 | 0 | +145.96(+3.69%) |
Sep 09, 2019 | 3902 | 3980 | 3895 | 3958 | 0 | +76.16(+1.96%) |
Sep 06, 2019 | 3874 | 3921 | 3852 | 3882 | 0 | +22.16(+0.57%) |
Sep 05, 2019 | 3802 | 3895 | 3795 | 3859 | 0 | +100.45(+2.67%) |
Sep 04, 2019 | 3767 | 3798 | 3747 | 3759 | 0 | +16.37(+0.44%) |
Sep 03, 2019 | 3832 | 3838 | 3705 | 3743 | 0 | -144.03(-3.71%) |
Aug 30, 2019 | 3868 | 3921 | 3850 | 3887 | 0 | +52.54(+1.37%) |
Aug 29, 2019 | 3767 | 3856 | 3761 | 3834 | 0 | +115.81(+3.11%) |
Aug 28, 2019 | 3675 | 3737 | 3643 | 3718 | 0 | +25.52(+0.69%) |
Aug 27, 2019 | 3749 | 3753 | 3662 | 3693 | 0 | -29.55(-0.79%) |
Aug 26, 2019 | 3720 | 3749 | 3676 | 3722 | 0 | +44.45(+1.21%) |
Aug 23, 2019 | 3786 | 3818 | 3659 | 3678 | 0 | -140.81(-3.69%) |
Aug 22, 2019 | 3809 | 3844 | 3763 | 3819 | 0 | +11.82(+0.31%) |
Aug 21, 2019 | 3849 | 3853 | 3793 | 3807 | 0 | +74.36(+1.99%) |
Aug 20, 2019 | 3750 | 3768 | 3699 | 3733 | 0 | -34.88(-0.93%) |
Aug 19, 2019 | 3744 | 3811 | 3725 | 3767 | 0 | +66.30(+1.79%) |
Aug 16, 2019 | 3678 | 3726 | 3632 | 3701 | 0 | +29.85(+0.81%) |
Aug 15, 2019 | 3715 | 3741 | 3643 | 3671 | 0 | -46.04(-1.24%) |
Aug 14, 2019 | 3737 | 3776 | 3682 | 3717 | 0 | -77.17(-2.03%) |
Aug 13, 2019 | 3773 | 3889 | 3756 | 3794 | 0 | +30.96(+0.82%) |
Aug 12, 2019 | 3826 | 3839 | 3757 | 3764 | 0 | -84.45(-2.19%) |
Aug 09, 2019 | 3893 | 3904 | 3835 | 3848 | 0 | -37.13(-0.96%) |
Aug 08, 2019 | 3891 | 3931 | 3847 | 3885 | 0 | +3.58(+0.09%) |
Aug 07, 2019 | 3818 | 3899 | 3795 | 3882 | 0 | +16.30(+0.42%) |
Aug 06, 2019 | 3890 | 3910 | 3824 | 3865 | 0 | -5.23(-0.14%) |
Aug 05, 2019 | 3904 | 3948 | 3836 | 3870 | 0 | -83.92(-2.12%) |
Aug 02, 2019 | 3999 | 4021 | 3943 | 3954 | 0 | -59.40(-1.48%) |
Aug 01, 2019 | 4078 | 4107 | 3984 | 4014 | 0 | -69.60(-1.70%) |
Jul 31, 2019 | 4056 | 4148 | 4003 | 4083 | 0 | +53.92(+1.34%) |
Jul 30, 2019 | 4011 | 4057 | 3940 | 4029 | 0 | +21.82(+0.54%) |
Jul 29, 2019 | 4084 | 4091 | 3985 | 4008 | 0 | -110.81(-2.69%) |
Jul 26, 2019 | 4355 | 4423 | 4076 | 4118 | 0 | -699.24(-14.51%) |
Jul 25, 2019 | 4781 | 4834 | 4757 | 4818 | 0 | +36.57(+0.76%) |
Jul 24, 2019 | 4730 | 4793 | 4709 | 4781 | 0 | +24.59(+0.52%) |
Jul 23, 2019 | 4729 | 4762 | 4679 | 4757 | 0 | +59.27(+1.26%) |
Jul 22, 2019 | 4752 | 4766 | 4681 | 4697 | 0 | -34.14(-0.72%) |
Jul 19, 2019 | 4767 | 4796 | 4721 | 4731 | 0 | -35.48(-0.74%) |
Jul 18, 2019 | 4677 | 4783 | 4622 | 4767 | 0 | +87.47(+1.87%) |
Jul 17, 2019 | 4677 | 4702 | 4634 | 4679 | 0 | +11.60(+0.25%) |
Jul 16, 2019 | 4660 | 4710 | 4647 | 4668 | 0 | +9.05(+0.19%) |
Jul 15, 2019 | 4721 | 4735 | 4630 | 4659 | 0 | -49.07(-1.04%) |
Jul 12, 2019 | 4662 | 4728 | 4634 | 4708 | 0 | +60.44(+1.30%) |
Jul 11, 2019 | 4662 | 4664 | 4572 | 4647 | 0 | +1.99(+0.04%) |
Jul 10, 2019 | 4703 | 4711 | 4625 | 4645 | 0 | -42.02(-0.90%) |
Jul 09, 2019 | 4676 | 4708 | 4623 | 4687 | 0 | -7.69(-0.16%) |
Jul 08, 2019 | 4724 | 4748 | 4687 | 4695 | 0 | -33.31(-0.70%) |
Jul 05, 2019 | 4755 | 4759 | 4691 | 4728 | 0 | -57.77(-1.21%) |
Jul 03, 2019 | 4757 | 4791 | 4718 | 4786 | 0 | +47.51(+1.00%) |
Jul 02, 2019 | 4721 | 4749 | 4667 | 4739 | 0 | +14.61(+0.31%) |