Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3360 | 3360 | 3300 | 3301 | 0 | -49.79(-1.49%) |
Jul 30, 2019 | 3343 | 3356 | 3342 | 3351 | 0 | +4.15(+0.12%) |
Jul 29, 2019 | 3362 | 3363 | 3333 | 3346 | 0 | -17.37(-0.52%) |
Jul 26, 2019 | 3364 | 3365 | 3349 | 3364 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 3364 | 3365 | 3349 | 3364 | 0 | -4.68(-0.14%) |
Jul 24, 2019 | 3378 | 3387 | 3361 | 3368 | 0 | -4.69(-0.14%) |
Jul 23, 2019 | 3360 | 3374 | 3359 | 3373 | 0 | +15.91(+0.47%) |
Jul 22, 2019 | 3370 | 3370 | 3349 | 3357 | 0 | -20.74(-0.61%) |
Jul 19, 2019 | 3368 | 3380 | 3366 | 3378 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 3368 | 3380 | 3366 | 3378 | 0 | +13.09(+0.39%) |
Jul 17, 2019 | 3355 | 3365 | 3350 | 3365 | 0 | +4.84(+0.14%) |
Jul 16, 2019 | 3349 | 3361 | 3346 | 3360 | 0 | +12.08(+0.36%) |
Jul 15, 2019 | 3355 | 3359 | 3338 | 3348 | 0 | -9.39(-0.28%) |
Jul 12, 2019 | 3355 | 3364 | 3344 | 3357 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 3355 | 3364 | 3344 | 3357 | 0 | +16.92(+0.51%) |
Jul 10, 2019 | 3339 | 3357 | 3336 | 3340 | 0 | +10.96(+0.33%) |
Jul 09, 2019 | 3338 | 3350 | 3323 | 3329 | 0 | -4.77(-0.14%) |
Jul 08, 2019 | 3356 | 3356 | 3319 | 3334 | 0 | -32.58(-0.97%) |
Jul 05, 2019 | 3377 | 3381 | 3353 | 3367 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 3377 | 3381 | 3353 | 3367 | 0 | -0.99(-0.03%) |
Jul 03, 2019 | 3365 | 3374 | 3353 | 3368 | 0 | -3.00(-0.09%) |
Jul 02, 2019 | 3374 | 3374 | 3348 | 3371 | 0 | -1.46(-0.04%) |
Jul 01, 2019 | 3340 | 3377 | 3337 | 3372 | 0 | +50.65(+1.52%) |
Jun 28, 2019 | 3336 | 3336 | 3321 | 3322 | 0 | +0.00(+0.00%) |
Jun 27, 2019 | 3336 | 3336 | 3321 | 3322 | 0 | +20.36(+0.62%) |
Jun 26, 2019 | 3298 | 3309 | 3273 | 3301 | 0 | -3.02(-0.09%) |
Jun 25, 2019 | 3317 | 3321 | 3301 | 3304 | 0 | -7.26(-0.22%) |
Jun 24, 2019 | 3309 | 3315 | 3303 | 3312 | 0 | -9.87(-0.30%) |
Jun 21, 2019 | 3314 | 3321 | 3305 | 3321 | 0 | +0.00(+0.00%) |
Jun 20, 2019 | 3314 | 3321 | 3305 | 3321 | 0 | +33.23(+1.01%) |
Jun 19, 2019 | 3275 | 3289 | 3269 | 3288 | 0 | +49.44(+1.53%) |
Jun 18, 2019 | 3213 | 3240 | 3209 | 3239 | 0 | +30.74(+0.96%) |
Jun 17, 2019 | 3210 | 3230 | 3202 | 3208 | 0 | -14.64(-0.45%) |
Jun 14, 2019 | 3215 | 3224 | 3210 | 3223 | 0 | +0.00(+0.00%) |
Jun 13, 2019 | 3215 | 3224 | 3210 | 3223 | 0 | +14.89(+0.46%) |
Jun 12, 2019 | 3209 | 3224 | 3194 | 3208 | 0 | -1.84(-0.06%) |
Jun 11, 2019 | 3193 | 3212 | 3193 | 3210 | 0 | +21.47(+0.67%) |
Jun 10, 2019 | 3175 | 3200 | 3172 | 3188 | 0 | +21.82(+0.69%) |
Jun 07, 2019 | 3146 | 3166 | 3141 | 3166 | 0 | +0.00(+0.00%) |
Jun 06, 2019 | 3146 | 3166 | 3141 | 3166 | 0 | +23.92(+0.76%) |
Jun 04, 2019 | 3130 | 3142 | 3125 | 3142 | 0 | +0.00(+0.00%) |
Jun 03, 2019 | 3130 | 3142 | 3125 | 3142 | 0 | +24.61(+0.79%) |
May 31, 2019 | 3115 | 3131 | 3111 | 3118 | 0 | +0.00(+0.00%) |
May 30, 2019 | 3115 | 3131 | 3111 | 3118 | 0 | -45.52(-1.44%) |
May 29, 2019 | 3152 | 3164 | 3147 | 3163 | 0 | -2.04(-0.06%) |
May 28, 2019 | 3171 | 3171 | 3157 | 3165 | 0 | -5.45(-0.17%) |
May 27, 2019 | 3168 | 3173 | 3158 | 3171 | 0 | +0.88(+0.03%) |
May 24, 2019 | 3152 | 3173 | 3150 | 3170 | 0 | +0.00(+0.00%) |
May 23, 2019 | 3152 | 3173 | 3150 | 3170 | 0 | -13.25(-0.42%) |
May 22, 2019 | 3179 | 3198 | 3178 | 3183 | 0 | -0.12(-0.00%) |
May 21, 2019 | 3199 | 3205 | 3177 | 3183 | 0 | -22.20(-0.69%) |
May 17, 2019 | 3231 | 3232 | 3204 | 3205 | 0 | +0.00(+0.00%) |
May 16, 2019 | 3231 | 3232 | 3204 | 3205 | 0 | -13.31(-0.41%) |
May 15, 2019 | 3219 | 3226 | 3212 | 3219 | 0 | -4.94(-0.15%) |
May 14, 2019 | 3206 | 3227 | 3198 | 3224 | 0 | -10.57(-0.33%) |
May 13, 2019 | 3259 | 3262 | 3226 | 3234 | 0 | -39.22(-1.20%) |
May 10, 2019 | 3281 | 3296 | 3263 | 3274 | 0 | +0.00(+0.00%) |
May 09, 2019 | 3281 | 3296 | 3263 | 3274 | 0 | -10.34(-0.31%) |
May 08, 2019 | 3286 | 3290 | 3276 | 3284 | 0 | -28.68(-0.87%) |
May 07, 2019 | 3300 | 3323 | 3292 | 3313 | 0 | +21.90(+0.67%) |
May 06, 2019 | 3329 | 3329 | 3270 | 3291 | 0 | -101.67(-3.00%) |
May 03, 2019 | 3384 | 3397 | 3371 | 3392 | 0 | +0.00(+0.00%) |