Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1312 | 1312 | 1210 | 1240 | 1,196 | -68.00(-5.20%) |
Aug 29, 2019 | 1300 | 1330 | 1272 | 1308 | 550 | +20.00(+1.55%) |
Aug 28, 2019 | 1278 | 1310 | 1244 | 1288 | 743 | +10.00(+0.78%) |
Aug 27, 2019 | 1326 | 1337 | 1240 | 1278 | 768 | -44.00(-3.33%) |
Aug 26, 2019 | 1326 | 1344 | 1224 | 1322 | 870 | +18.00(+1.38%) |
Aug 23, 2019 | 1402 | 1422 | 1296 | 1304 | 742 | -100.00(-7.12%) |
Aug 22, 2019 | 1338 | 1418 | 1326 | 1404 | 700 | +66.00(+4.93%) |
Aug 21, 2019 | 1328 | 1370 | 1302 | 1338 | 863 | +54.00(+4.21%) |
Aug 20, 2019 | 1282 | 1320 | 1242 | 1284 | 1,023 | +2.00(+0.16%) |
Aug 19, 2019 | 1320 | 1364 | 1241 | 1282 | 1,035 | -16.00(-1.23%) |
Aug 16, 2019 | 1422 | 1444 | 1270 | 1298 | 2,097 | -96.00(-6.89%) |
Aug 15, 2019 | 1400 | 1436 | 1380 | 1394 | 831 | +4.00(+0.29%) |
Aug 14, 2019 | 1524 | 1540 | 1352 | 1390 | 1,474 | -128.00(-8.43%) |
Aug 13, 2019 | 1822 | 1936 | 1516 | 1518 | 3,014 | -254.00(-14.33%) |
Aug 12, 2019 | 1716 | 1806 | 1704 | 1772 | 1,046 | +58.00(+3.38%) |
Aug 09, 2019 | 1806 | 1816 | 1704 | 1714 | 869 | -102.00(-5.62%) |
Aug 08, 2019 | 1754 | 1872 | 1642 | 1816 | 1,970 | +222.00(+13.93%) |
Aug 07, 2019 | 1562 | 1620 | 1550 | 1594 | 434 | +4.00(+0.25%) |
Aug 06, 2019 | 1592 | 1616 | 1568 | 1590 | 521 | +20.00(+1.27%) |
Aug 05, 2019 | 1576 | 1598 | 1534 | 1570 | 515 | -32.00(-2.00%) |
Aug 02, 2019 | 1600 | 1606 | 1540 | 1602 | 784 | +6.00(+0.38%) |
Aug 01, 2019 | 1682 | 1682 | 1542 | 1596 | 2,075 | -90.00(-5.34%) |
Jul 31, 2019 | 1640 | 1696 | 1634 | 1686 | 1,009 | +34.00(+2.06%) |
Jul 30, 2019 | 1574 | 1666 | 1560 | 1652 | 1,243 | +84.00(+5.36%) |
Jul 29, 2019 | 1560 | 1590 | 1542 | 1568 | 1,224 | +16.00(+1.03%) |
Jul 26, 2019 | 1490 | 1578 | 1476 | 1552 | 870 | +76.00(+5.15%) |
Jul 25, 2019 | 1488 | 1536 | 1470 | 1476 | 1,727 | -18.00(-1.20%) |
Jul 24, 2019 | 1514 | 1540 | 1462 | 1494 | 1,365 | -28.00(-1.84%) |
Jul 23, 2019 | 1536 | 1550 | 1500 | 1522 | 1,251 | -16.00(-1.04%) |
Jul 22, 2019 | 1598 | 1602 | 1522 | 1538 | 767 | -46.00(-2.90%) |
Jul 19, 2019 | 1644 | 1658 | 1560 | 1584 | 1,294 | -66.00(-4.00%) |
Jul 18, 2019 | 1610 | 1752 | 1600 | 1650 | 2,025 | +50.00(+3.12%) |
Jul 17, 2019 | 1554 | 1608 | 1504 | 1600 | 1,908 | +50.00(+3.23%) |
Jul 16, 2019 | 1548 | 1626 | 1500 | 1550 | 1,666 | +8.00(+0.52%) |
Jul 15, 2019 | 1562 | 1574 | 1496 | 1542 | 701 | -12.00(-0.77%) |
Jul 12, 2019 | 1602 | 1605 | 1478 | 1554 | 1,339 | -46.00(-2.88%) |
Jul 11, 2019 | 1630 | 1656 | 1574 | 1600 | 539 | -22.00(-1.36%) |
Jul 10, 2019 | 1644 | 1680 | 1592 | 1622 | 914 | +6.00(+0.37%) |
Jul 09, 2019 | 1614 | 1664 | 1560 | 1616 | 650 | +16.00(+1.00%) |
Jul 08, 2019 | 1670 | 1780 | 1572 | 1600 | 1,316 | -64.00(-3.85%) |
Jul 05, 2019 | 1600 | 1690 | 1590 | 1664 | 1,291 | +72.00(+4.52%) |
Jul 03, 2019 | 1698 | 1708 | 1590 | 1592 | 1,965 | -106.00(-6.24%) |
Jul 02, 2019 | 1804 | 1853 | 1650 | 1698 | 1,226 | -108.00(-5.98%) |
Jul 01, 2019 | 1990 | 1994 | 1780 | 1806 | 1,101 | -112.00(-5.84%) |
Jun 28, 2019 | 1980 | 2032 | 1898 | 1918 | 4,709 | -72.00(-3.62%) |
Jun 27, 2019 | 1834 | 2020 | 1834 | 1990 | 1,801 | +178.00(+9.82%) |
Jun 26, 2019 | 1946 | 1994 | 1800 | 1812 | 848 | -118.00(-6.11%) |
Jun 25, 2019 | 1874 | 2033 | 1736 | 1930 | 1,380 | +66.00(+3.54%) |
Jun 24, 2019 | 2036 | 2066 | 1860 | 1864 | 3,217 | -200.00(-9.69%) |
Jun 21, 2019 | 2250 | 2269 | 2010 | 2064 | 2,550 | -186.00(-8.27%) |
Jun 20, 2019 | 2300 | 2482 | 2250 | 2250 | 1,959 | +50.00(+2.27%) |
Jun 19, 2019 | 2622 | 2642 | 2076 | 2200 | 6,479 | -454.00(-17.11%) |
Jun 18, 2019 | 2722 | 2782 | 2652 | 2654 | 510 | -48.00(-1.78%) |
Jun 17, 2019 | 2764 | 2810 | 2672 | 2702 | 1,098 | -80.00(-2.88%) |
Jun 14, 2019 | 2830 | 2864 | 2686 | 2782 | 1,119 | -22.00(-0.78%) |
Jun 13, 2019 | 2906 | 2994 | 2800 | 2804 | 495 | -96.00(-3.31%) |
Jun 12, 2019 | 2992 | 3066 | 2894 | 2900 | 670 | -104.00(-3.46%) |
Jun 11, 2019 | 3044 | 3050 | 2864 | 3004 | 900 | +2.00(+0.07%) |
Jun 10, 2019 | 3122 | 3150 | 2954 | 3002 | 915 | -108.00(-3.47%) |
Jun 07, 2019 | 3018 | 3146 | 3018 | 3110 | 736 | +94.00(+3.12%) |
Jun 06, 2019 | 3036 | 3122 | 3010 | 3016 | 531 | -38.00(-1.24%) |
Jun 05, 2019 | 3166 | 3196 | 2969 | 3054 | 787 | -96.00(-3.05%) |
Jun 04, 2019 | 3166 | 3196 | 3024 | 3150 | 873 | +34.00(+1.09%) |