Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2922 | 2975 | 2888 | 2888 | 6 | -70.00(-2.37%) |
Sep 27, 2019 | 3080 | 3080 | 2940 | 2958 | 12 | -87.50(-2.87%) |
Sep 26, 2019 | 2975 | 3080 | 2975 | 3045 | 13 | +70.00(+2.35%) |
Sep 25, 2019 | 3080 | 3132 | 2975 | 2975 | 14 | -87.50(-2.86%) |
Sep 24, 2019 | 3098 | 3150 | 3045 | 3062 | 11 | +35.00(+1.16%) |
Sep 23, 2019 | 3010 | 3150 | 3010 | 3028 | 8 | +35.00(+1.17%) |
Sep 20, 2019 | 3150 | 3150 | 2992 | 2992 | 13 | -87.50(-2.84%) |
Sep 19, 2019 | 3148 | 3255 | 3062 | 3080 | 11 | +17.50(+0.57%) |
Sep 18, 2019 | 3150 | 3168 | 3062 | 3062 | 12 | +0.00(+0.00%) |
Sep 17, 2019 | 3028 | 3165 | 3028 | 3062 | 12 | +17.50(+0.57%) |
Sep 16, 2019 | 3342 | 3412 | 3028 | 3045 | 62 | -315.00(-9.38%) |
Sep 13, 2019 | 3290 | 3412 | 3290 | 3360 | 13 | +70.00(+2.13%) |
Sep 12, 2019 | 3412 | 3412 | 3290 | 3290 | 30 | -105.00(-3.09%) |
Sep 11, 2019 | 3185 | 3412 | 3115 | 3395 | 33 | +210.00(+6.59%) |
Sep 10, 2019 | 3168 | 3238 | 3132 | 3185 | 15 | -52.50(-1.62%) |
Sep 09, 2019 | 3185 | 3325 | 3185 | 3238 | 24 | +70.00(+2.21%) |
Sep 06, 2019 | 3290 | 3290 | 3168 | 3168 | 4 | -140.00(-4.23%) |
Sep 05, 2019 | 3272 | 3360 | 3132 | 3308 | 7 | +70.00(+2.16%) |
Sep 04, 2019 | 3412 | 3412 | 3238 | 3238 | 7 | -192.50(-5.61%) |
Sep 03, 2019 | 3342 | 3492 | 3150 | 3430 | 7 | -17.50(-0.51%) |
Aug 30, 2019 | 3448 | 3500 | 3325 | 3448 | 19 | +17.50(+0.51%) |
Aug 29, 2019 | 3360 | 3535 | 3325 | 3430 | 3 | +70.00(+2.08%) |
Aug 28, 2019 | 3325 | 3360 | 3238 | 3360 | 18 | +52.50(+1.59%) |
Aug 27, 2019 | 3412 | 3448 | 3238 | 3308 | 25 | -192.50(-5.50%) |
Aug 26, 2019 | 3395 | 3500 | 3395 | 3500 | 4 | +105.00(+3.09%) |
Aug 23, 2019 | 3325 | 3535 | 3325 | 3395 | 15 | +122.50(+3.74%) |
Aug 22, 2019 | 3412 | 3452 | 3255 | 3272 | 19 | -122.50(-3.61%) |
Aug 21, 2019 | 3272 | 3448 | 3238 | 3395 | 24 | +122.50(+3.74%) |
Aug 20, 2019 | 3395 | 3395 | 3176 | 3272 | 15 | -105.00(-3.11%) |
Aug 19, 2019 | 3675 | 3728 | 3325 | 3378 | 72 | -385.00(-10.23%) |
Aug 16, 2019 | 3501 | 3806 | 3395 | 3762 | 17 | +262.50(+7.50%) |
Aug 15, 2019 | 3500 | 3588 | 3342 | 3500 | 14 | +17.50(+0.50%) |
Aug 14, 2019 | 3272 | 3482 | 3062 | 3482 | 23 | +227.50(+6.99%) |
Aug 13, 2019 | 3430 | 3518 | 3168 | 3255 | 49 | -175.00(-5.10%) |
Aug 12, 2019 | 3588 | 3622 | 3430 | 3430 | 9 | -122.50(-3.45%) |
Aug 09, 2019 | 3675 | 3719 | 3500 | 3552 | 18 | -210.00(-5.58%) |
Aug 08, 2019 | 3518 | 3850 | 3518 | 3762 | 33 | +210.00(+5.91%) |
Aug 07, 2019 | 3395 | 3552 | 3370 | 3552 | 19 | +210.00(+6.28%) |
Aug 06, 2019 | 3622 | 3666 | 3342 | 3342 | 29 | -245.00(-6.83%) |
Aug 05, 2019 | 3622 | 3738 | 3518 | 3588 | 15 | -175.00(-4.65%) |
Aug 02, 2019 | 3692 | 3868 | 3675 | 3762 | 8 | -17.50(-0.46%) |
Aug 01, 2019 | 3920 | 4112 | 3762 | 3780 | 22 | -122.50(-3.14%) |
Jul 31, 2019 | 3675 | 4042 | 3640 | 3902 | 21 | +192.50(+5.19%) |
Jul 30, 2019 | 3658 | 3832 | 3640 | 3710 | 16 | +105.00(+2.91%) |
Jul 29, 2019 | 3762 | 3938 | 3552 | 3605 | 19 | -105.00(-2.83%) |
Jul 26, 2019 | 3832 | 3850 | 3710 | 3710 | 10 | -105.00(-2.75%) |
Jul 25, 2019 | 3990 | 4025 | 3798 | 3815 | 13 | -122.50(-3.11%) |
Jul 24, 2019 | 3902 | 3990 | 3850 | 3938 | 28 | +35.00(+0.90%) |
Jul 23, 2019 | 4025 | 4025 | 3850 | 3902 | 15 | -105.00(-2.62%) |
Jul 22, 2019 | 4235 | 4235 | 3972 | 4008 | 27 | -122.50(-2.97%) |
Jul 19, 2019 | 4008 | 4165 | 4008 | 4130 | 13 | +122.50(+3.06%) |
Jul 18, 2019 | 3955 | 4130 | 3955 | 4008 | 27 | +17.50(+0.44%) |
Jul 17, 2019 | 4165 | 4165 | 3990 | 3990 | 20 | -122.50(-2.98%) |
Jul 16, 2019 | 4008 | 4165 | 3938 | 4112 | 21 | +122.50(+3.07%) |
Jul 15, 2019 | 4148 | 4148 | 3972 | 3990 | 34 | -122.50(-2.98%) |
Jul 12, 2019 | 4112 | 4200 | 4025 | 4112 | 54 | -35.00(-0.84%) |
Jul 11, 2019 | 3990 | 4182 | 3876 | 4148 | 37 | +122.50(+3.04%) |
Jul 10, 2019 | 3815 | 4078 | 3675 | 4025 | 34 | +227.50(+5.99%) |
Jul 09, 2019 | 3570 | 3885 | 3570 | 3798 | 93 | +210.00(+5.85%) |
Jul 08, 2019 | 3780 | 3815 | 3535 | 3588 | 118 | -210.00(-5.53%) |
Jul 05, 2019 | 3832 | 4008 | 3798 | 3798 | 31 | -35.00(-0.91%) |
Jul 03, 2019 | 3902 | 3972 | 3798 | 3832 | 22 | -52.50(-1.35%) |
Jul 02, 2019 | 3955 | 4008 | 3815 | 3885 | 34 | -35.00(-0.89%) |