Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2019 | 2928 | 2936 | 2905 | 2905 | 0 | -26.98(-0.92%) |
Sep 26, 2019 | 2929 | 2939 | 2921 | 2932 | 0 | +3.08(+0.11%) |
Sep 25, 2019 | 2964 | 2970 | 2928 | 2929 | 0 | -26.34(-0.89%) |
Sep 24, 2019 | 2978 | 2978 | 2955 | 2955 | 0 | -29.91(-1.00%) |
Sep 23, 2019 | 2979 | 3003 | 2974 | 2985 | 0 | +8.26(+0.28%) |
Sep 22, 2019 | 2998 | 2998 | 2961 | 2977 | 0 | -29.37(-0.98%) |
Sep 19, 2019 | 3005 | 3011 | 2996 | 3006 | 0 | +7.17(+0.24%) |
Sep 18, 2019 | 2993 | 2999 | 2975 | 2999 | 0 | +13.62(+0.46%) |
Sep 17, 2019 | 2984 | 2996 | 2982 | 2986 | 0 | +7.54(+0.25%) |
Sep 16, 2019 | 3024 | 3024 | 2971 | 2978 | 0 | -52.63(-1.74%) |
Sep 15, 2019 | 3042 | 3043 | 3020 | 3031 | 0 | -0.49(-0.02%) |
Sep 11, 2019 | 3017 | 3033 | 3005 | 3031 | 0 | +22.43(+0.75%) |
Sep 10, 2019 | 3030 | 3031 | 3004 | 3009 | 0 | -12.39(-0.41%) |
Sep 09, 2019 | 3027 | 3027 | 3005 | 3021 | 0 | -3.54(-0.12%) |
Sep 08, 2019 | 3024 | 3026 | 3006 | 3025 | 0 | +25.14(+0.84%) |
Sep 05, 2019 | 2997 | 3000 | 2982 | 3000 | 0 | +13.74(+0.46%) |
Sep 04, 2019 | 2973 | 3016 | 2973 | 2986 | 0 | +28.45(+0.96%) |
Sep 03, 2019 | 2928 | 2957 | 2926 | 2957 | 0 | +27.26(+0.93%) |
Sep 02, 2019 | 2926 | 2930 | 2915 | 2930 | 0 | +6.04(+0.21%) |
Sep 01, 2019 | 2887 | 2928 | 2884 | 2924 | 0 | +37.87(+1.31%) |
Aug 29, 2019 | 2907 | 2915 | 2874 | 2886 | 0 | -4.68(-0.16%) |
Aug 28, 2019 | 2896 | 2899 | 2879 | 2891 | 0 | -2.84(-0.10%) |
Aug 27, 2019 | 2902 | 2905 | 2887 | 2894 | 0 | -8.43(-0.29%) |
Aug 26, 2019 | 2880 | 2920 | 2879 | 2902 | 0 | +38.62(+1.35%) |
Aug 25, 2019 | 2851 | 2870 | 2849 | 2864 | 0 | -33.86(-1.17%) |
Aug 22, 2019 | 2885 | 2902 | 2879 | 2897 | 0 | +13.99(+0.49%) |
Aug 21, 2019 | 2888 | 2888 | 2868 | 2883 | 0 | +3.11(+0.11%) |
Aug 20, 2019 | 2875 | 2886 | 2873 | 2880 | 0 | +0.33(+0.01%) |
Aug 19, 2019 | 2879 | 2892 | 2875 | 2880 | 0 | -3.10(-0.11%) |
Aug 18, 2019 | 2836 | 2883 | 2830 | 2883 | 0 | +59.28(+2.10%) |
Aug 15, 2019 | 2818 | 2840 | 2812 | 2824 | 0 | +8.02(+0.28%) |
Aug 14, 2019 | 2762 | 2816 | 2757 | 2816 | 0 | +6.89(+0.25%) |
Aug 13, 2019 | 2824 | 2830 | 2808 | 2809 | 0 | +11.65(+0.42%) |
Aug 12, 2019 | 2798 | 2802 | 2791 | 2797 | 0 | -17.73(-0.63%) |
Aug 11, 2019 | 2782 | 2815 | 2777 | 2815 | 0 | +40.24(+1.45%) |
Aug 08, 2019 | 2806 | 2808 | 2770 | 2775 | 0 | -19.80(-0.71%) |
Aug 07, 2019 | 2784 | 2800 | 2782 | 2795 | 0 | +25.87(+0.93%) |
Aug 06, 2019 | 2789 | 2793 | 2769 | 2769 | 0 | -8.88(-0.32%) |
Aug 05, 2019 | 2777 | 2787 | 2734 | 2778 | 0 | -43.94(-1.56%) |
Aug 04, 2019 | 2855 | 2864 | 2822 | 2822 | 0 | -46.34(-1.62%) |
Aug 01, 2019 | 2861 | 2872 | 2851 | 2868 | 0 | -40.93(-1.41%) |
Jul 31, 2019 | 2921 | 2927 | 2902 | 2909 | 0 | -23.74(-0.81%) |
Jul 30, 2019 | 2944 | 2944 | 2926 | 2933 | 0 | -19.83(-0.67%) |
Jul 29, 2019 | 2946 | 2966 | 2946 | 2952 | 0 | +11.33(+0.39%) |
Jul 28, 2019 | 2944 | 2948 | 2933 | 2941 | 0 | -3.53(-0.12%) |
Jul 25, 2019 | 2928 | 2948 | 2924 | 2945 | 0 | +7.18(+0.24%) |
Jul 24, 2019 | 2923 | 2937 | 2916 | 2937 | 0 | +14.08(+0.48%) |
Jul 23, 2019 | 2908 | 2936 | 2908 | 2923 | 0 | +23.34(+0.80%) |
Jul 22, 2019 | 2887 | 2901 | 2883 | 2900 | 0 | +12.97(+0.45%) |
Jul 21, 2019 | 2926 | 2927 | 2880 | 2887 | 0 | -37.23(-1.27%) |
Jul 18, 2019 | 2910 | 2940 | 2910 | 2924 | 0 | +23.02(+0.79%) |
Jul 17, 2019 | 2922 | 2922 | 2901 | 2901 | 0 | -30.51(-1.04%) |
Jul 16, 2019 | 2933 | 2942 | 2924 | 2932 | 0 | -5.93(-0.20%) |
Jul 15, 2019 | 2939 | 2945 | 2931 | 2938 | 0 | -4.57(-0.16%) |
Jul 14, 2019 | 2922 | 2955 | 2887 | 2942 | 0 | +11.64(+0.40%) |
Jul 11, 2019 | 2915 | 2939 | 2906 | 2931 | 0 | +12.79(+0.44%) |
Jul 10, 2019 | 2928 | 2946 | 2908 | 2918 | 0 | +2.46(+0.08%) |
Jul 09, 2019 | 2935 | 2937 | 2908 | 2915 | 0 | -12.93(-0.44%) |
Jul 08, 2019 | 2929 | 2938 | 2913 | 2928 | 0 | -5.13(-0.17%) |
Jul 07, 2019 | 2998 | 2998 | 2919 | 2933 | 0 | -77.70(-2.58%) |
Jul 04, 2019 | 3005 | 3015 | 2991 | 3011 | 0 | +5.81(+0.19%) |
Jul 03, 2019 | 3016 | 3024 | 2992 | 3005 | 0 | -10.01(-0.33%) |
Jul 02, 2019 | 3032 | 3032 | 3006 | 3015 | 0 | -28.68(-0.94%) |