Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3101 | 3121 | 3101 | 3120 | 0 | -5.64(-0.18%) |
Sep 27, 2019 | 3126 | 3130 | 3114 | 3126 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 3126 | 3130 | 3114 | 3126 | 0 | -0.19(-0.01%) |
Sep 25, 2019 | 3140 | 3146 | 3119 | 3126 | 0 | -29.64(-0.94%) |
Sep 24, 2019 | 3162 | 3164 | 3149 | 3155 | 0 | +12.22(+0.39%) |
Sep 23, 2019 | 3156 | 3162 | 3141 | 3143 | 0 | -16.44(-0.52%) |
Sep 20, 2019 | 3168 | 3169 | 3154 | 3160 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 3168 | 3169 | 3154 | 3160 | 0 | -7.16(-0.23%) |
Sep 18, 2019 | 3187 | 3190 | 3164 | 3167 | 0 | -16.16(-0.51%) |
Sep 17, 2019 | 3206 | 3207 | 3181 | 3183 | 0 | -20.93(-0.65%) |
Sep 16, 2019 | 3208 | 3213 | 3195 | 3204 | 0 | -7.56(-0.24%) |
Sep 13, 2019 | 3202 | 3217 | 3198 | 3211 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 3202 | 3217 | 3198 | 3211 | 0 | +6.97(+0.22%) |
Sep 11, 2019 | 3172 | 3205 | 3166 | 3205 | 0 | +48.81(+1.55%) |
Sep 10, 2019 | 3156 | 3168 | 3151 | 3156 | 0 | +9.38(+0.30%) |
Sep 09, 2019 | 3148 | 3157 | 3142 | 3146 | 0 | +1.85(+0.06%) |
Sep 06, 2019 | 3163 | 3167 | 3144 | 3144 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 3163 | 3167 | 3144 | 3144 | 0 | +13.91(+0.44%) |
Sep 04, 2019 | 3085 | 3143 | 3084 | 3131 | 0 | +39.94(+1.29%) |
Sep 03, 2019 | 3079 | 3094 | 3074 | 3091 | 0 | +7.67(+0.25%) |
Sep 02, 2019 | 3092 | 3100 | 3076 | 3083 | 0 | -23.56(-0.76%) |
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%) |