Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 3577 | 3598 | 3576 | 3578 | 0 | +30.68(+0.86%) |
Jun 28, 2019 | 3511 | 3547 | 3510 | 3547 | 0 | +33.99(+0.97%) |
Jun 27, 2019 | 3505 | 3521 | 3489 | 3513 | 0 | +16.15(+0.46%) |
Jun 26, 2019 | 3494 | 3521 | 3492 | 3497 | 0 | -0.91(-0.03%) |
Jun 25, 2019 | 3479 | 3504 | 3474 | 3498 | 0 | -0.09(-0.00%) |
Jun 24, 2019 | 3506 | 3531 | 3495 | 3498 | 0 | -7.16(-0.20%) |
Jun 21, 2019 | 3524 | 3536 | 3496 | 3505 | 0 | -13.04(-0.37%) |
Jun 20, 2019 | 3539 | 3549 | 3519 | 3519 | 0 | -7.04(-0.20%) |
Jun 19, 2019 | 3515 | 3530 | 3491 | 3526 | 0 | +12.49(+0.36%) |
Jun 18, 2019 | 3450 | 3517 | 3433 | 3513 | 0 | +62.26(+1.80%) |
Jun 17, 2019 | 3469 | 3470 | 3448 | 3451 | 0 | -12.90(-0.37%) |
Jun 14, 2019 | 3490 | 3494 | 3454 | 3464 | 0 | -28.44(-0.81%) |
Jun 13, 2019 | 3495 | 3513 | 3486 | 3492 | 0 | -8.63(-0.25%) |
Jun 12, 2019 | 3498 | 3505 | 3488 | 3501 | 0 | -15.50(-0.44%) |
Jun 11, 2019 | 3489 | 3531 | 3487 | 3516 | 0 | +32.32(+0.93%) |
Jun 10, 2019 | 3470 | 3488 | 3469 | 3484 | 0 | +26.49(+0.77%) |
Jun 07, 2019 | 3448 | 3470 | 3446 | 3457 | 0 | +17.10(+0.50%) |
Jun 06, 2019 | 3465 | 3482 | 3425 | 3440 | 0 | -14.13(-0.41%) |
Jun 05, 2019 | 3469 | 3482 | 3440 | 3454 | 0 | -3.89(-0.11%) |
Jun 04, 2019 | 3404 | 3464 | 3397 | 3458 | 0 | +38.34(+1.12%) |
Jun 03, 2019 | 3404 | 3420 | 3383 | 3420 | 0 | -7.13(-0.21%) |
May 31, 2019 | 3421 | 3428 | 3400 | 3427 | 0 | -28.32(-0.82%) |
May 30, 2019 | 3450 | 3462 | 3444 | 3456 | 0 | +22.89(+0.67%) |
May 29, 2019 | 3463 | 3464 | 3427 | 3433 | 0 | -55.71(-1.60%) |
May 28, 2019 | 3479 | 3498 | 3458 | 3488 | 0 | +13.49(+0.39%) |
May 27, 2019 | 3487 | 3493 | 3470 | 3475 | 0 | +2.49(+0.07%) |
May 24, 2019 | 3462 | 3488 | 3457 | 3472 | 0 | +27.25(+0.79%) |
May 23, 2019 | 3467 | 3482 | 3443 | 3445 | 0 | -43.66(-1.25%) |
May 22, 2019 | 3491 | 3508 | 3470 | 3489 | 0 | -6.19(-0.18%) |
May 21, 2019 | 3486 | 3498 | 3482 | 3495 | 0 | +18.45(+0.53%) |
May 20, 2019 | 3505 | 3518 | 3462 | 3476 | 0 | -34.97(-1.00%) |
May 17, 2019 | 3525 | 3530 | 3500 | 3511 | 0 | -32.72(-0.92%) |
May 16, 2019 | 3492 | 3544 | 3474 | 3544 | 0 | +50.36(+1.44%) |
May 15, 2019 | 3498 | 3498 | 3452 | 3494 | 0 | -1.33(-0.04%) |
May 14, 2019 | 3464 | 3495 | 3457 | 3495 | 0 | +42.98(+1.25%) |
May 13, 2019 | 3510 | 3511 | 3442 | 3452 | 0 | -51.86(-1.48%) |
May 10, 2019 | 3528 | 3544 | 3496 | 3504 | 0 | +11.64(+0.33%) |
May 09, 2019 | 3550 | 3551 | 3488 | 3492 | 0 | -82.47(-2.31%) |
May 08, 2019 | 3586 | 3603 | 3562 | 3575 | 0 | -21.10(-0.59%) |
May 07, 2019 | 3639 | 3648 | 3586 | 3596 | 0 | -85.84(-2.33%) |
May 06, 2019 | 3648 | 3682 | 3634 | 3682 | 0 | -33.57(-0.90%) |
May 03, 2019 | 3725 | 3742 | 3715 | 3715 | 0 | -2.66(-0.07%) |