Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3770 | 3778 | 3732 | 3763 | 0 | -4.07(-0.11%) |
Oct 30, 2019 | 3764 | 3776 | 3740 | 3767 | 0 | +3.39(+0.09%) |
Oct 29, 2019 | 3767 | 3767 | 3747 | 3764 | 0 | -6.91(-0.18%) |
Oct 28, 2019 | 3750 | 3773 | 3747 | 3771 | 0 | +18.49(+0.49%) |
Oct 25, 2019 | 3792 | 3792 | 3721 | 3752 | 0 | -39.31(-1.04%) |
Oct 24, 2019 | 3770 | 3798 | 3766 | 3792 | 0 | +31.38(+0.83%) |
Oct 23, 2019 | 3757 | 3769 | 3745 | 3760 | 0 | -8.20(-0.22%) |
Oct 22, 2019 | 3789 | 3794 | 3761 | 3768 | 0 | -15.56(-0.41%) |
Oct 21, 2019 | 3760 | 3799 | 3755 | 3784 | 0 | +26.26(+0.70%) |
Oct 18, 2019 | 3774 | 3778 | 3753 | 3758 | 0 | -18.63(-0.49%) |
Oct 17, 2019 | 3746 | 3800 | 3746 | 3776 | 0 | +15.39(+0.41%) |
Oct 16, 2019 | 3759 | 3768 | 3736 | 3761 | 0 | +3.78(+0.10%) |
Oct 15, 2019 | 3730 | 3765 | 3714 | 3757 | 0 | +43.68(+1.18%) |
Oct 14, 2019 | 3692 | 3714 | 3677 | 3714 | 0 | -14.36(-0.39%) |
Oct 11, 2019 | 3669 | 3728 | 3665 | 3728 | 0 | +70.15(+1.92%) |
Oct 10, 2019 | 3608 | 3660 | 3595 | 3658 | 0 | +50.22(+1.39%) |
Oct 09, 2019 | 3593 | 3626 | 3584 | 3608 | 0 | +15.43(+0.43%) |
Oct 08, 2019 | 3624 | 3630 | 3583 | 3592 | 0 | -36.80(-1.01%) |
Oct 07, 2019 | 3612 | 3633 | 3603 | 3629 | 0 | +18.28(+0.51%) |
Oct 04, 2019 | 3586 | 3611 | 3577 | 3611 | 0 | +35.88(+1.00%) |
Oct 03, 2019 | 3563 | 3586 | 3544 | 3575 | 0 | +8.39(+0.24%) |
Oct 02, 2019 | 3658 | 3659 | 3566 | 3566 | 0 | -99.77(-2.72%) |
Oct 01, 2019 | 3728 | 3740 | 3662 | 3666 | 0 | -48.28(-1.30%) |
Sep 30, 2019 | 3704 | 3717 | 3703 | 3714 | 0 | +2.34(+0.06%) |
Sep 27, 2019 | 3704 | 3714 | 3700 | 3712 | 0 | +14.35(+0.39%) |
Sep 26, 2019 | 3664 | 3703 | 3664 | 3698 | 0 | +18.85(+0.51%) |
Sep 25, 2019 | 3657 | 3679 | 3627 | 3679 | 0 | +0.72(+0.02%) |
Sep 24, 2019 | 3698 | 3726 | 3674 | 3678 | 0 | -15.31(-0.41%) |
Sep 23, 2019 | 3722 | 3733 | 3683 | 3693 | 0 | -45.25(-1.21%) |
Sep 20, 2019 | 3700 | 3739 | 3692 | 3739 | 0 | +33.10(+0.89%) |
Sep 19, 2019 | 3686 | 3706 | 3681 | 3706 | 0 | +25.53(+0.69%) |
Sep 18, 2019 | 3694 | 3708 | 3679 | 3680 | 0 | -10.75(-0.29%) |
Sep 17, 2019 | 3692 | 3699 | 3669 | 3691 | 0 | -9.35(-0.25%) |
Sep 16, 2019 | 3707 | 3714 | 3693 | 3700 | 0 | -30.05(-0.81%) |
Sep 13, 2019 | 3706 | 3732 | 3700 | 3730 | 0 | +52.88(+1.44%) |
Sep 11, 2019 | 3677 | 3677 | 3677 | 3677 | 0 | +13.70(+0.37%) |
Sep 10, 2019 | 3654 | 3675 | 3636 | 3664 | 0 | +15.91(+0.44%) |
Sep 09, 2019 | 3623 | 3648 | 3611 | 3648 | 0 | +30.64(+0.85%) |
Sep 06, 2019 | 3619 | 3627 | 3606 | 3617 | 0 | -2.43(-0.07%) |
Sep 05, 2019 | 3605 | 3620 | 3593 | 3620 | 0 | +31.01(+0.86%) |
Sep 04, 2019 | 3585 | 3597 | 3579 | 3589 | 0 | +26.10(+0.73%) |
Sep 03, 2019 | 3571 | 3573 | 3551 | 3562 | 0 | -10.87(-0.30%) |
Sep 02, 2019 | 3570 | 3587 | 3566 | 3573 | 0 | +2.49(+0.07%) |
Aug 30, 2019 | 3532 | 3578 | 3528 | 3571 | 0 | +44.69(+1.27%) |
Aug 29, 2019 | 3485 | 3540 | 3482 | 3526 | 0 | +35.30(+1.01%) |
Aug 28, 2019 | 3495 | 3496 | 3462 | 3491 | 0 | -11.37(-0.32%) |
Aug 27, 2019 | 3478 | 3511 | 3468 | 3502 | 0 | +15.15(+0.43%) |
Aug 26, 2019 | 3461 | 3500 | 3448 | 3487 | 0 | +7.84(+0.23%) |
Aug 23, 2019 | 3524 | 3536 | 3479 | 3479 | 0 | -30.91(-0.88%) |
Aug 22, 2019 | 3518 | 3538 | 3496 | 3510 | 0 | -15.14(-0.43%) |
Aug 21, 2019 | 3498 | 3533 | 3498 | 3525 | 0 | +37.08(+1.06%) |
Aug 20, 2019 | 3518 | 3532 | 3487 | 3488 | 0 | -34.25(-0.97%) |
Aug 19, 2019 | 3522 | 3537 | 3510 | 3522 | 0 | +24.03(+0.69%) |
Aug 16, 2019 | 3461 | 3501 | 3456 | 3498 | 0 | +55.05(+1.60%) |
Aug 15, 2019 | 3462 | 3473 | 3397 | 3443 | 0 | -10.86(-0.31%) |
Aug 14, 2019 | 3522 | 3522 | 3442 | 3454 | 0 | -158.80(-4.40%) |
Aug 02, 2019 | 3659 | 3613 | 3613 | 3613 | 0 | -116.97(-3.14%) |