Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 03, 2019 | 3130 | 3142 | 3125 | 3142 | 0 | +24.61(+0.79%) |
May 31, 2019 | 3115 | 3131 | 3111 | 3118 | 0 | +0.00(+0.00%) |
May 30, 2019 | 3115 | 3131 | 3111 | 3118 | 0 | -45.52(-1.44%) |
May 29, 2019 | 3152 | 3164 | 3147 | 3163 | 0 | -2.04(-0.06%) |
May 28, 2019 | 3171 | 3171 | 3157 | 3165 | 0 | -5.45(-0.17%) |
May 27, 2019 | 3168 | 3173 | 3158 | 3171 | 0 | +0.88(+0.03%) |
May 24, 2019 | 3152 | 3173 | 3150 | 3170 | 0 | +0.00(+0.00%) |
May 23, 2019 | 3152 | 3173 | 3150 | 3170 | 0 | -13.25(-0.42%) |
May 22, 2019 | 3179 | 3198 | 3178 | 3183 | 0 | -0.12(-0.00%) |
May 21, 2019 | 3199 | 3205 | 3177 | 3183 | 0 | -22.20(-0.69%) |
May 17, 2019 | 3231 | 3232 | 3204 | 3205 | 0 | +0.00(+0.00%) |
May 16, 2019 | 3231 | 3232 | 3204 | 3205 | 0 | -13.31(-0.41%) |
May 15, 2019 | 3219 | 3226 | 3212 | 3219 | 0 | -4.94(-0.15%) |
May 14, 2019 | 3206 | 3227 | 3198 | 3224 | 0 | -10.57(-0.33%) |
May 13, 2019 | 3259 | 3262 | 3226 | 3234 | 0 | -39.22(-1.20%) |
May 10, 2019 | 3281 | 3296 | 3263 | 3274 | 0 | +0.00(+0.00%) |
May 09, 2019 | 3281 | 3296 | 3263 | 3274 | 0 | -10.34(-0.31%) |
May 08, 2019 | 3286 | 3290 | 3276 | 3284 | 0 | -28.68(-0.87%) |
May 07, 2019 | 3300 | 3323 | 3292 | 3313 | 0 | +21.90(+0.67%) |
May 06, 2019 | 3329 | 3329 | 3270 | 3291 | 0 | -101.67(-3.00%) |
May 03, 2019 | 3384 | 3397 | 3371 | 3392 | 0 | +0.00(+0.00%) |
May 02, 2019 | 3384 | 3397 | 3371 | 3392 | 0 | -7.91(-0.23%) |
Apr 30, 2019 | 3412 | 3412 | 3387 | 3400 | 0 | +0.00(+0.00%) |
Apr 29, 2019 | 3412 | 3412 | 3387 | 3400 | 0 | +43.25(+1.29%) |
Apr 26, 2019 | 3344 | 3357 | 3337 | 3357 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 3344 | 3357 | 3337 | 3357 | 0 | -5.48(-0.16%) |
Apr 24, 2019 | 3359 | 3362 | 3351 | 3362 | 0 | +8.96(+0.27%) |
Apr 23, 2019 | 3354 | 3358 | 3346 | 3353 | 0 | -4.23(-0.13%) |
Apr 22, 2019 | 3359 | 3360 | 3350 | 3358 | 0 | +10.12(+0.30%) |
Apr 18, 2019 | 3352 | 3357 | 3336 | 3348 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 3352 | 3357 | 3336 | 3348 | 0 | +15.54(+0.47%) |
Apr 16, 2019 | 3327 | 3336 | 3326 | 3332 | 0 | +6.18(+0.19%) |
Apr 15, 2019 | 3342 | 3344 | 3321 | 3326 | 0 | -6.12(-0.18%) |
Apr 12, 2019 | 3331 | 3333 | 3319 | 3332 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 3331 | 3333 | 3319 | 3332 | 0 | +4.33(+0.13%) |
Apr 10, 2019 | 3318 | 3333 | 3317 | 3328 | 0 | +2.05(+0.06%) |
Apr 09, 2019 | 3318 | 3330 | 3313 | 3326 | 0 | +10.18(+0.31%) |
Apr 08, 2019 | 3326 | 3328 | 3309 | 3315 | 0 | -7.22(-0.22%) |
Apr 04, 2019 | 3317 | 3333 | 3317 | 3323 | 0 | +11.37(+0.34%) |
Apr 03, 2019 | 3299 | 3319 | 3299 | 3311 | 0 | +31.49(+0.96%) |
Apr 02, 2019 | 3270 | 3283 | 3256 | 3280 | 0 | +29.27(+0.90%) |