Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3704 | 3717 | 3703 | 3714 | 0 | +2.34(+0.06%) |
Sep 27, 2019 | 3704 | 3714 | 3700 | 3712 | 0 | +14.35(+0.39%) |
Sep 26, 2019 | 3664 | 3703 | 3664 | 3698 | 0 | +18.85(+0.51%) |
Sep 25, 2019 | 3657 | 3679 | 3627 | 3679 | 0 | +0.72(+0.02%) |
Sep 24, 2019 | 3698 | 3726 | 3674 | 3678 | 0 | -15.31(-0.41%) |
Sep 23, 2019 | 3722 | 3733 | 3683 | 3693 | 0 | -45.25(-1.21%) |
Sep 20, 2019 | 3700 | 3739 | 3692 | 3739 | 0 | +33.10(+0.89%) |
Sep 19, 2019 | 3686 | 3706 | 3681 | 3706 | 0 | +25.53(+0.69%) |
Sep 18, 2019 | 3694 | 3708 | 3679 | 3680 | 0 | -10.75(-0.29%) |
Sep 17, 2019 | 3692 | 3699 | 3669 | 3691 | 0 | -9.35(-0.25%) |
Sep 16, 2019 | 3707 | 3714 | 3693 | 3700 | 0 | -30.05(-0.81%) |
Sep 13, 2019 | 3706 | 3732 | 3700 | 3730 | 0 | +52.88(+1.44%) |
Sep 11, 2019 | 3677 | 3677 | 3677 | 3677 | 0 | +13.70(+0.37%) |
Sep 10, 2019 | 3654 | 3675 | 3636 | 3664 | 0 | +15.91(+0.44%) |
Sep 09, 2019 | 3623 | 3648 | 3611 | 3648 | 0 | +30.64(+0.85%) |
Sep 06, 2019 | 3619 | 3627 | 3606 | 3617 | 0 | -2.43(-0.07%) |
Sep 05, 2019 | 3605 | 3620 | 3593 | 3620 | 0 | +31.01(+0.86%) |
Sep 04, 2019 | 3585 | 3597 | 3579 | 3589 | 0 | +26.10(+0.73%) |
Sep 03, 2019 | 3571 | 3573 | 3551 | 3562 | 0 | -10.87(-0.30%) |
Sep 02, 2019 | 3570 | 3587 | 3566 | 3573 | 0 | +2.49(+0.07%) |
Aug 30, 2019 | 3532 | 3578 | 3528 | 3571 | 0 | +44.69(+1.27%) |
Aug 29, 2019 | 3485 | 3540 | 3482 | 3526 | 0 | +35.30(+1.01%) |
Aug 28, 2019 | 3495 | 3496 | 3462 | 3491 | 0 | -11.37(-0.32%) |
Aug 27, 2019 | 3478 | 3511 | 3468 | 3502 | 0 | +15.15(+0.43%) |
Aug 26, 2019 | 3461 | 3500 | 3448 | 3487 | 0 | +7.84(+0.23%) |
Aug 23, 2019 | 3524 | 3536 | 3479 | 3479 | 0 | -30.91(-0.88%) |
Aug 22, 2019 | 3518 | 3538 | 3496 | 3510 | 0 | -15.14(-0.43%) |
Aug 21, 2019 | 3498 | 3533 | 3498 | 3525 | 0 | +37.08(+1.06%) |
Aug 20, 2019 | 3518 | 3532 | 3487 | 3488 | 0 | -34.25(-0.97%) |
Aug 19, 2019 | 3522 | 3537 | 3510 | 3522 | 0 | +24.03(+0.69%) |
Aug 16, 2019 | 3461 | 3501 | 3456 | 3498 | 0 | +55.05(+1.60%) |
Aug 15, 2019 | 3462 | 3473 | 3397 | 3443 | 0 | -10.86(-0.31%) |
Aug 14, 2019 | 3522 | 3522 | 3442 | 3454 | 0 | -158.80(-4.40%) |
Aug 02, 2019 | 3659 | 3613 | 3613 | 3613 | 0 | -116.97(-3.14%) |
Aug 01, 2019 | 3690 | 3734 | 3684 | 3730 | 0 | +28.54(+0.77%) |
Jul 31, 2019 | 3690 | 3708 | 3688 | 3701 | 0 | +28.34(+0.77%) |
Jul 30, 2019 | 3738 | 3738 | 3662 | 3673 | 0 | -62.27(-1.67%) |
Jul 29, 2019 | 3730 | 3751 | 3726 | 3735 | 0 | -0.59(-0.02%) |
Jul 26, 2019 | 3744 | 3750 | 3726 | 3736 | 0 | +0.79(+0.02%) |
Jul 25, 2019 | 3746 | 3786 | 3715 | 3735 | 0 | +8.69(+0.23%) |
Jul 24, 2019 | 3729 | 3743 | 3717 | 3726 | 0 | +2.89(+0.08%) |
Jul 23, 2019 | 3698 | 3731 | 3698 | 3724 | 0 | +43.09(+1.17%) |
Jul 22, 2019 | 3661 | 3688 | 3656 | 3680 | 0 | +28.07(+0.77%) |
Jul 19, 2019 | 3654 | 3684 | 3640 | 3652 | 0 | +31.71(+0.88%) |
Jul 18, 2019 | 3610 | 3627 | 3597 | 3621 | 0 | -5.42(-0.15%) |
Jul 17, 2019 | 3644 | 3653 | 3618 | 3626 | 0 | -23.51(-0.64%) |
Jul 16, 2019 | 3617 | 3652 | 3617 | 3650 | 0 | +27.00(+0.75%) |
Jul 15, 2019 | 3575 | 3628 | 3575 | 3623 | 0 | +44.27(+1.24%) |
Jul 12, 2019 | 3558 | 3587 | 3557 | 3578 | 0 | +7.24(+0.20%) |
Jul 11, 2019 | 3596 | 3601 | 3567 | 3571 | 0 | -18.60(-0.52%) |
Jul 10, 2019 | 3584 | 3614 | 3582 | 3590 | 0 | +1.82(+0.05%) |
Jul 09, 2019 | 3592 | 3600 | 3566 | 3588 | 0 | -20.68(-0.57%) |
Jul 08, 2019 | 3633 | 3643 | 3603 | 3609 | 0 | -35.14(-0.96%) |
Jul 05, 2019 | 3660 | 3663 | 3637 | 3644 | 0 | -13.92(-0.38%) |
Jul 04, 2019 | 3643 | 3662 | 3643 | 3658 | 0 | +16.42(+0.45%) |
Jul 03, 2019 | 3603 | 3641 | 3601 | 3641 | 0 | +44.44(+1.24%) |
Jul 02, 2019 | 3602 | 3608 | 3585 | 3597 | 0 | +18.65(+0.52%) |