Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3643 | 3729 | 3631 | 3717 | 29,892 | +90.66(+2.50%) |
Sep 27, 2019 | 3619 | 3648 | 3610 | 3627 | 39,200 | +14.77(+0.41%) |
Sep 26, 2019 | 3592 | 3656 | 3592 | 3612 | 37,550 | +36.92(+1.03%) |
Sep 25, 2019 | 3528 | 3625 | 3472 | 3575 | 788,944 | +51.62(+1.47%) |
Sep 24, 2019 | 3504 | 3546 | 3497 | 3523 | 78,999 | +20.39(+0.58%) |
Sep 23, 2019 | 3574 | 3619 | 3458 | 3503 | 77,109 | -132.26(-3.64%) |
Sep 20, 2019 | 3672 | 3722 | 3633 | 3635 | 34,900 | -30.41(-0.83%) |
Sep 19, 2019 | 3698 | 3720 | 3658 | 3666 | 21,527 | -33.03(-0.89%) |
Sep 18, 2019 | 3625 | 3725 | 3618 | 3699 | 26,140 | +62.20(+1.71%) |
Sep 17, 2019 | 3570 | 3662 | 3568 | 3636 | 18,591 | +60.15(+1.68%) |
Sep 16, 2019 | 3612 | 3625 | 3575 | 3576 | 23,778 | -48.47(-1.34%) |
Sep 13, 2019 | 3680 | 3720 | 3616 | 3625 | 14,700 | -55.25(-1.50%) |
Sep 12, 2019 | 3715 | 3730 | 3666 | 3680 | 16,535 | +5.06(+0.14%) |
Sep 11, 2019 | 3688 | 3711 | 3640 | 3675 | 21,768 | +0.10(+0.00%) |
Sep 10, 2019 | 3770 | 3770 | 3631 | 3675 | 31,906 | -91.37(-2.43%) |
Sep 09, 2019 | 3670 | 3767 | 3652 | 3766 | 46,614 | +116.52(+3.19%) |
Sep 06, 2019 | 3589 | 3749 | 3580 | 3650 | 25,600 | +64.15(+1.79%) |
Sep 05, 2019 | 3700 | 3700 | 3544 | 3586 | 25,491 | -85.40(-2.33%) |
Sep 04, 2019 | 3600 | 3688 | 3600 | 3671 | 30,269 | +71.77(+1.99%) |
Sep 03, 2019 | 3599 | 3620 | 3550 | 3599 | 17,405 | +0.23(+0.01%) |
Aug 30, 2019 | 3646 | 3646 | 3582 | 3599 | 15,600 | -33.09(-0.91%) |
Aug 29, 2019 | 3625 | 3648 | 3584 | 3632 | 11,240 | +23.43(+0.65%) |
Aug 28, 2019 | 3561 | 3640 | 3548 | 3609 | 14,054 | +16.77(+0.47%) |
Aug 27, 2019 | 3600 | 3637 | 3571 | 3592 | 26,812 | -6.75(-0.19%) |
Aug 26, 2019 | 3554 | 3616 | 3540 | 3599 | 20,705 | +52.41(+1.48%) |
Aug 23, 2019 | 3670 | 3685 | 3536 | 3546 | 24,800 | -116.50(-3.18%) |
Aug 22, 2019 | 3631 | 3720 | 3611 | 3663 | 20,122 | +53.49(+1.48%) |
Aug 21, 2019 | 3582 | 3649 | 3568 | 3609 | 19,756 | +34.24(+0.96%) |
Aug 20, 2019 | 3535 | 3600 | 3513 | 3575 | 20,656 | +23.62(+0.67%) |
Aug 19, 2019 | 3500 | 3572 | 3500 | 3551 | 24,009 | +51.48(+1.47%) |
Aug 16, 2019 | 3491 | 3509 | 3436 | 3500 | 22,700 | +9.90(+0.28%) |
Aug 15, 2019 | 3480 | 3524 | 3473 | 3490 | 22,016 | -6.93(-0.20%) |
Aug 14, 2019 | 3559 | 3559 | 3443 | 3497 | 19,147 | -62.44(-1.75%) |
Aug 13, 2019 | 3490 | 3566 | 3464 | 3559 | 22,049 | +71.47(+2.05%) |
Aug 12, 2019 | 3503 | 3507 | 3417 | 3488 | 9,037 | -36.66(-1.04%) |
Aug 09, 2019 | 3537 | 3576 | 3525 | 3525 | 14,700 | -18.74(-0.53%) |
Aug 08, 2019 | 3483 | 3547 | 3473 | 3543 | 63,430 | +58.14(+1.67%) |
Aug 07, 2019 | 3380 | 3500 | 3375 | 3485 | 28,795 | +91.09(+2.68%) |
Aug 06, 2019 | 3357 | 3405 | 3324 | 3394 | 12,890 | +53.93(+1.61%) |
Aug 05, 2019 | 3379 | 3400 | 3305 | 3340 | 37,539 | -64.15(-1.88%) |
Aug 02, 2019 | 3359 | 3433 | 3351 | 3404 | 18,700 | +16.33(+0.48%) |
Aug 01, 2019 | 3325 | 3434 | 3317 | 3388 | 20,646 | +43.82(+1.31%) |
Jul 31, 2019 | 3285 | 3390 | 3279 | 3344 | 27,199 | +56.05(+1.70%) |
Jul 30, 2019 | 3280 | 3350 | 3272 | 3288 | 32,778 | -13.26(-0.40%) |
Jul 29, 2019 | 3313 | 3325 | 3246 | 3301 | 40,292 | -8.46(-0.26%) |
Jul 26, 2019 | 3435 | 3446 | 3291 | 3310 | 37,200 | -110.12(-3.22%) |
Jul 25, 2019 | 3388 | 3435 | 3388 | 3420 | 21,329 | +37.87(+1.12%) |
Jul 24, 2019 | 3377 | 3415 | 3365 | 3382 | 18,283 | +0.53(+0.02%) |
Jul 23, 2019 | 3420 | 3482 | 3368 | 3382 | 31,348 | -116.77(-3.34%) |
Jul 22, 2019 | 3485 | 3558 | 3476 | 3498 | 20,203 | -21.71(-0.62%) |
Jul 19, 2019 | 3550 | 3583 | 3496 | 3520 | 17,300 | +12.27(+0.35%) |
Jul 18, 2019 | 3497 | 3548 | 3452 | 3508 | 22,794 | +5.88(+0.17%) |
Jul 17, 2019 | 3502 | 3535 | 3483 | 3502 | 14,216 | +4.76(+0.14%) |
Jul 16, 2019 | 3445 | 3515 | 3445 | 3497 | 18,617 | +47.10(+1.37%) |
Jul 15, 2019 | 3500 | 3500 | 3430 | 3450 | 12,227 | -39.63(-1.14%) |
Jul 12, 2019 | 3476 | 3528 | 3474 | 3490 | 13,900 | +20.95(+0.60%) |
Jul 11, 2019 | 3465 | 3509 | 3450 | 3469 | 27,685 | +0.53(+0.02%) |
Jul 10, 2019 | 3391 | 3468 | 3370 | 3468 | 19,470 | +97.11(+2.88%) |
Jul 09, 2019 | 3339 | 3375 | 3339 | 3371 | 17,861 | +27.73(+0.83%) |
Jul 08, 2019 | 3328 | 3378 | 3313 | 3343 | 16,187 | -4.69(-0.14%) |
Jul 05, 2019 | 3380 | 3400 | 3306 | 3348 | 10,600 | -48.46(-1.43%) |
Jul 03, 2019 | 3374 | 3413 | 3374 | 3396 | 9,200 | +0.08(+0.00%) |
Jul 02, 2019 | 3363 | 3403 | 3351 | 3396 | 11,196 | +28.63(+0.85%) |