Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 2570 | 2624 | 2552 | 2572 | 539 | -36.00(-1.38%) |
Aug 29, 2019 | 2572 | 2650 | 2534 | 2608 | 1,638 | +110.00(+4.40%) |
Aug 28, 2019 | 2534 | 2578 | 2476 | 2498 | 1,090 | +74.00(+3.05%) |
Aug 27, 2019 | 2396 | 2450 | 2396 | 2424 | 908 | -68.00(-2.73%) |
Aug 26, 2019 | 2468 | 2512 | 2440 | 2492 | 1,697 | +140.00(+5.95%) |
Aug 23, 2019 | 2314 | 2374 | 2305 | 2352 | 1,519 | -10.00(-0.42%) |
Aug 22, 2019 | 2406 | 2440 | 2346 | 2362 | 2,252 | -44.00(-1.83%) |
Aug 21, 2019 | 2451 | 2454 | 2376 | 2406 | 1,301 | -82.00(-3.30%) |
Aug 20, 2019 | 2480 | 2500 | 2436 | 2488 | 499 | +30.00(+1.22%) |
Aug 19, 2019 | 2374 | 2491 | 2370 | 2458 | 1,607 | -20.00(-0.81%) |
Aug 16, 2019 | 2476 | 2490 | 2414 | 2478 | 1,019 | -46.00(-1.82%) |
Aug 15, 2019 | 2410 | 2620 | 2400 | 2524 | 1,953 | +123.24(+5.13%) |
Aug 14, 2019 | 2386 | 2410 | 2338 | 2401 | 871 | +2.68(+0.11%) |
Aug 13, 2019 | 2388 | 2444 | 2336 | 2398 | 865 | +74.08(+3.19%) |
Aug 12, 2019 | 2400 | 2400 | 2292 | 2324 | 956 | -24.02(-1.02%) |
Aug 09, 2019 | 2340 | 2404 | 2332 | 2348 | 1,179 | -11.98(-0.51%) |
Aug 08, 2019 | 2342 | 2425 | 2308 | 2360 | 1,546 | +80.00(+3.51%) |
Aug 07, 2019 | 2348 | 2378 | 2260 | 2280 | 1,300 | -40.00(-1.72%) |
Aug 06, 2019 | 2312 | 2384 | 2300 | 2320 | 1,185 | +48.00(+2.11%) |
Aug 05, 2019 | 2194 | 2334 | 2186 | 2272 | 2,892 | -130.60(-5.44%) |
Aug 02, 2019 | 2380 | 2406 | 2263 | 2403 | 3,841 | -67.40(-2.73%) |
Aug 01, 2019 | 2780 | 2806 | 2470 | 2470 | 2,731 | -170.00(-6.44%) |
Jul 31, 2019 | 2556 | 2698 | 2536 | 2640 | 2,688 | +240.00(+10.00%) |
Jul 30, 2019 | 2360 | 2410 | 2340 | 2400 | 1,101 | +34.00(+1.44%) |
Jul 29, 2019 | 2406 | 2406 | 2328 | 2366 | 1,760 | -94.00(-3.82%) |
Jul 26, 2019 | 2470 | 2494 | 2432 | 2460 | 2,265 | -144.00(-5.53%) |
Jul 25, 2019 | 2626 | 2664 | 2573 | 2604 | 1,025 | +29.76(+1.16%) |
Jul 24, 2019 | 2640 | 2640 | 2534 | 2574 | 1,491 | -145.76(-5.36%) |
Jul 23, 2019 | 2740 | 2783 | 2716 | 2720 | 485 | -54.00(-1.95%) |
Jul 22, 2019 | 2700 | 2798 | 2694 | 2774 | 1,026 | +138.00(+5.24%) |
Jul 19, 2019 | 2644 | 2652 | 2602 | 2636 | 1,445 | -74.96(-2.77%) |
Jul 18, 2019 | 2788 | 2846 | 2660 | 2711 | 1,706 | -55.04(-1.99%) |
Jul 17, 2019 | 2788 | 2840 | 2710 | 2766 | 1,575 | -32.00(-1.14%) |
Jul 16, 2019 | 2822 | 2840 | 2742 | 2798 | 2,113 | -204.00(-6.80%) |
Jul 15, 2019 | 3046 | 3066 | 2946 | 3002 | 1,730 | -144.00(-4.58%) |
Jul 12, 2019 | 3158 | 3200 | 3115 | 3146 | 654 | +126.00(+4.17%) |
Jul 11, 2019 | 3180 | 3234 | 2998 | 3020 | 1,471 | -122.00(-3.88%) |
Jul 10, 2019 | 3192 | 3244 | 3090 | 3142 | 1,189 | +72.00(+2.35%) |
Jul 09, 2019 | 3018 | 3114 | 2974 | 3070 | 757 | +36.00(+1.19%) |
Jul 08, 2019 | 2982 | 3034 | 2920 | 3034 | 1,058 | +36.00(+1.20%) |
Jul 05, 2019 | 2942 | 3078 | 2938 | 2998 | 2,290 | +298.00(+11.04%) |
Jul 03, 2019 | 2696 | 2710 | 2626 | 2700 | 498 | +90.00(+3.45%) |
Jul 02, 2019 | 2686 | 2690 | 2598 | 2610 | 707 | -46.00(-1.73%) |
Jul 01, 2019 | 2660 | 2686 | 2558 | 2656 | 1,404 | -128.00(-4.60%) |
Jun 28, 2019 | 2892 | 2910 | 2772 | 2784 | 1,058 | -22.00(-0.78%) |
Jun 27, 2019 | 2698 | 2844 | 2698 | 2806 | 1,116 | +124.00(+4.62%) |
Jun 26, 2019 | 2682 | 2762 | 2654 | 2682 | 535 | +12.00(+0.45%) |
Jun 25, 2019 | 2672 | 2742 | 2604 | 2670 | 615 | -38.00(-1.40%) |
Jun 24, 2019 | 2606 | 2740 | 2582 | 2708 | 2,211 | +240.00(+9.72%) |
Jun 21, 2019 | 2464 | 2502 | 2432 | 2468 | 1,417 | -38.00(-1.52%) |
Jun 20, 2019 | 2716 | 2734 | 2388 | 2506 | 5,245 | -206.00(-7.60%) |
Jun 19, 2019 | 2864 | 2874 | 2680 | 2712 | 1,109 | -116.00(-4.10%) |
Jun 18, 2019 | 2908 | 2930 | 2796 | 2828 | 1,457 | -140.00(-4.72%) |
Jun 17, 2019 | 3020 | 3020 | 2938 | 2968 | 303 | -50.00(-1.66%) |
Jun 14, 2019 | 2928 | 3036 | 2912 | 3018 | 560 | +144.00(+5.01%) |
Jun 13, 2019 | 2948 | 2976 | 2858 | 2874 | 836 | -108.00(-3.62%) |
Jun 12, 2019 | 3004 | 3020 | 2960 | 2982 | 197 | -48.00(-1.58%) |
Jun 11, 2019 | 2894 | 3050 | 2886 | 3030 | 730 | +98.00(+3.34%) |
Jun 10, 2019 | 2888 | 2948 | 2880 | 2932 | 397 | +36.00(+1.24%) |
Jun 07, 2019 | 2870 | 2920 | 2810 | 2896 | 323 | +18.00(+0.63%) |
Jun 06, 2019 | 2950 | 3018 | 2810 | 2878 | 894 | -104.00(-3.49%) |
Jun 05, 2019 | 3034 | 3052 | 2932 | 2982 | 596 | -118.00(-3.81%) |
Jun 04, 2019 | 3036 | 3134 | 3036 | 3100 | 483 | +46.00(+1.51%) |