Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2967 | 2984 | 2967 | 2977 | 0 | +14.95(+0.50%) |
Sep 27, 2019 | 2985 | 2987 | 2946 | 2962 | 0 | -15.83(-0.53%) |
Sep 26, 2019 | 2986 | 2987 | 2964 | 2978 | 0 | -7.25(-0.24%) |
Sep 25, 2019 | 2968 | 2990 | 2953 | 2985 | 0 | +18.27(+0.62%) |
Sep 24, 2019 | 3002 | 3008 | 2958 | 2967 | 0 | -25.18(-0.84%) |
Sep 23, 2019 | 2984 | 2999 | 2982 | 2992 | 0 | -0.29(-0.01%) |
Sep 20, 2019 | 3008 | 3016 | 2985 | 2992 | 0 | -14.72(-0.49%) |
Sep 19, 2019 | 3010 | 3022 | 3003 | 3007 | 0 | +0.06(+0.00%) |
Sep 18, 2019 | 3002 | 3008 | 2979 | 3007 | 0 | +1.03(+0.03%) |
Sep 17, 2019 | 2996 | 3006 | 2994 | 3006 | 0 | +7.74(+0.26%) |
Sep 16, 2019 | 2996 | 3002 | 2991 | 2998 | 0 | -9.43(-0.31%) |
Sep 13, 2019 | 3012 | 3017 | 3003 | 3007 | 0 | -2.18(-0.07%) |
Sep 12, 2019 | 3009 | 3021 | 3001 | 3010 | 0 | +8.64(+0.29%) |
Sep 11, 2019 | 2981 | 3001 | 2975 | 3001 | 0 | +21.54(+0.72%) |
Sep 10, 2019 | 2971 | 2979 | 2957 | 2979 | 0 | +0.96(+0.03%) |
Sep 09, 2019 | 2988 | 2989 | 2969 | 2978 | 0 | -0.28(-0.01%) |
Sep 06, 2019 | 2980 | 2985 | 2973 | 2979 | 0 | +2.71(+0.09%) |
Sep 05, 2019 | 2961 | 2986 | 2961 | 2976 | 0 | +38.22(+1.30%) |
Sep 04, 2019 | 2925 | 2939 | 2922 | 2938 | 0 | +31.51(+1.08%) |
Sep 03, 2019 | 2909 | 2914 | 2892 | 2906 | 0 | -20.19(-0.69%) |
Aug 30, 2019 | 2926 | 2926 | 2926 | 2926 | 0 | +1.88(+0.06%) |
Aug 29, 2019 | 2910 | 2930 | 2906 | 2925 | 0 | +36.64(+1.27%) |
Aug 28, 2019 | 2861 | 2890 | 2853 | 2888 | 0 | +18.78(+0.65%) |
Aug 27, 2019 | 2893 | 2899 | 2861 | 2869 | 0 | -9.22(-0.32%) |
Aug 26, 2019 | 2867 | 2879 | 2856 | 2878 | 0 | +31.27(+1.10%) |
Aug 23, 2019 | 2911 | 2927 | 2835 | 2847 | 0 | -75.84(-2.59%) |
Aug 22, 2019 | 2931 | 2939 | 2905 | 2923 | 0 | -1.48(-0.05%) |
Aug 21, 2019 | 2922 | 2929 | 2918 | 2924 | 0 | +23.92(+0.82%) |
Aug 20, 2019 | 2919 | 2924 | 2900 | 2901 | 0 | -23.14(-0.79%) |
Aug 19, 2019 | 2913 | 2931 | 2913 | 2924 | 0 | +34.97(+1.21%) |
Aug 16, 2019 | 2865 | 2894 | 2865 | 2889 | 0 | +41.08(+1.44%) |
Aug 15, 2019 | 2846 | 2857 | 2826 | 2848 | 0 | +7.00(+0.25%) |
Aug 14, 2019 | 2894 | 2894 | 2840 | 2841 | 0 | -85.72(-2.93%) |
Aug 13, 2019 | 2881 | 2943 | 2877 | 2926 | 0 | +43.63(+1.51%) |
Aug 12, 2019 | 2907 | 2908 | 2873 | 2883 | 0 | -35.96(-1.23%) |
Aug 09, 2019 | 2931 | 2936 | 2900 | 2919 | 0 | -19.44(-0.66%) |
Aug 08, 2019 | 2896 | 2939 | 2895 | 2938 | 0 | +54.11(+1.88%) |
Aug 07, 2019 | 2859 | 2892 | 2826 | 2884 | 0 | +2.21(+0.08%) |
Aug 06, 2019 | 2861 | 2884 | 2847 | 2882 | 0 | +49.54(+1.75%) |
Aug 05, 2019 | 2898 | 2898 | 2832 | 2832 | 0 | -99.82(-3.40%) |
Aug 02, 2019 | 2944 | 2946 | 2914 | 2932 | 0 | -21.51(-0.73%) |
Aug 01, 2019 | 2980 | 3014 | 2945 | 2954 | 0 | -26.82(-0.90%) |
Jul 31, 2019 | 3016 | 3017 | 2958 | 2980 | 0 | -32.80(-1.09%) |
Jul 30, 2019 | 3008 | 3017 | 3001 | 3013 | 0 | -7.79(-0.26%) |
Jul 29, 2019 | 3024 | 3026 | 3014 | 3021 | 0 | -4.89(-0.16%) |
Jul 26, 2019 | 3013 | 3028 | 3013 | 3026 | 0 | +22.19(+0.74%) |
Jul 25, 2019 | 3016 | 3016 | 2997 | 3004 | 0 | -15.89(-0.53%) |
Jul 24, 2019 | 2999 | 3020 | 2997 | 3020 | 0 | +14.09(+0.47%) |
Jul 23, 2019 | 2995 | 3006 | 2989 | 3005 | 0 | +20.44(+0.68%) |
Jul 22, 2019 | 2982 | 2991 | 2977 | 2985 | 0 | +8.42(+0.28%) |
Jul 19, 2019 | 3004 | 3006 | 2976 | 2977 | 0 | -18.50(-0.62%) |
Jul 18, 2019 | 2979 | 2998 | 2973 | 2995 | 0 | +10.69(+0.36%) |
Jul 17, 2019 | 3005 | 3005 | 2984 | 2984 | 0 | -19.62(-0.65%) |
Jul 16, 2019 | 3012 | 3015 | 3001 | 3004 | 0 | -10.26(-0.34%) |
Jul 15, 2019 | 3018 | 3018 | 3009 | 3014 | 0 | +0.53(+0.02%) |
Jul 12, 2019 | 3003 | 3014 | 3002 | 3014 | 0 | +13.86(+0.46%) |
Jul 11, 2019 | 3000 | 3002 | 2989 | 3000 | 0 | +6.84(+0.23%) |
Jul 10, 2019 | 2989 | 3003 | 2985 | 2993 | 0 | +13.44(+0.45%) |
Jul 09, 2019 | 2966 | 2982 | 2963 | 2980 | 0 | +3.68(+0.12%) |
Jul 08, 2019 | 2980 | 2981 | 2970 | 2976 | 0 | -14.46(-0.48%) |
Jul 05, 2019 | 2984 | 2994 | 2968 | 2990 | 0 | -5.41(-0.18%) |
Jul 03, 2019 | 2996 | 2996 | 2996 | 2996 | 0 | +22.81(+0.77%) |
Jul 02, 2019 | 2965 | 2973 | 2956 | 2973 | 0 | +8.68(+0.29%) |