Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3101 | 3114 | 3091 | 3107 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 3101 | 3114 | 3091 | 3107 | 0 | +50.05(+1.64%) |
Aug 28, 2019 | 3066 | 3079 | 3055 | 3056 | 0 | -11.05(-0.36%) |
Aug 27, 2019 | 3065 | 3077 | 3060 | 3068 | 0 | +2.19(+0.07%) |
Aug 26, 2019 | 3066 | 3074 | 3055 | 3065 | 0 | -45.02(-1.45%) |
Aug 23, 2019 | 3128 | 3130 | 3109 | 3110 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 3128 | 3130 | 3109 | 3110 | 0 | -12.22(-0.39%) |
Aug 21, 2019 | 3129 | 3130 | 3117 | 3123 | 0 | -13.38(-0.43%) |
Aug 20, 2019 | 3124 | 3142 | 3123 | 3136 | 0 | +7.50(+0.24%) |
Aug 19, 2019 | 3114 | 3138 | 3114 | 3128 | 0 | +13.42(+0.43%) |
Aug 16, 2019 | 3109 | 3123 | 3091 | 3115 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 3109 | 3123 | 3091 | 3115 | 0 | -32.57(-1.03%) |
Aug 14, 2019 | 3171 | 3175 | 3137 | 3148 | 0 | +0.87(+0.03%) |
Aug 13, 2019 | 3143 | 3149 | 3132 | 3147 | 0 | -22.21(-0.70%) |
Aug 08, 2019 | 3171 | 3184 | 3159 | 3169 | 0 | +0.00(+0.00%) |
Aug 07, 2019 | 3171 | 3184 | 3159 | 3169 | 0 | -1.53(-0.05%) |
Aug 06, 2019 | 3160 | 3177 | 3145 | 3170 | 0 | -24.04(-0.75%) |
Aug 05, 2019 | 3245 | 3246 | 3194 | 3195 | 0 | -66.60(-2.04%) |
Aug 02, 2019 | 3271 | 3279 | 3257 | 3261 | 0 | +0.00(+0.00%) |
Aug 01, 2019 | 3271 | 3279 | 3257 | 3261 | 0 | -39.64(-1.20%) |
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%) |