Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 3375 | 3500 | 3175 | 3250 | 68 | +0.00(+0.00%) |
Sep 27, 2019 | 3150 | 3350 | 3150 | 3250 | 62 | +100.00(+3.17%) |
Sep 26, 2019 | 3150 | 3196 | 2900 | 3150 | 98 | +25.00(+0.80%) |
Sep 25, 2019 | 3175 | 3350 | 2975 | 3125 | 83 | -100.00(-3.10%) |
Sep 24, 2019 | 3475 | 3490 | 3175 | 3225 | 131 | -275.00(-7.86%) |
Sep 23, 2019 | 3475 | 3579 | 3400 | 3500 | 130 | +25.00(+0.72%) |
Sep 20, 2019 | 3825 | 3825 | 3341 | 3475 | 135 | -325.00(-8.55%) |
Sep 19, 2019 | 3900 | 3900 | 3675 | 3800 | 49 | -50.00(-1.30%) |
Sep 18, 2019 | 4100 | 4200 | 3775 | 3850 | 121 | -250.00(-6.10%) |
Sep 17, 2019 | 4250 | 4250 | 3950 | 4100 | 41 | -125.00(-2.96%) |
Sep 16, 2019 | 4125 | 4325 | 4025 | 4225 | 110 | +150.00(+3.68%) |
Sep 13, 2019 | 4050 | 4250 | 4050 | 4075 | 17 | +25.00(+0.62%) |
Sep 12, 2019 | 4225 | 4275 | 4050 | 4050 | 19 | -125.00(-2.99%) |
Sep 11, 2019 | 4250 | 4354 | 4100 | 4175 | 44 | -75.00(-1.76%) |
Sep 10, 2019 | 4275 | 4325 | 4125 | 4250 | 81 | +0.00(+0.00%) |
Sep 09, 2019 | 4425 | 4500 | 4250 | 4250 | 40 | -250.00(-5.56%) |
Sep 06, 2019 | 4450 | 4550 | 4350 | 4500 | 22 | +100.00(+2.27%) |
Sep 05, 2019 | 4500 | 4575 | 4325 | 4400 | 19 | -75.00(-1.68%) |
Sep 04, 2019 | 4525 | 4578 | 4375 | 4475 | 46 | +75.00(+1.70%) |
Sep 03, 2019 | 4625 | 4750 | 4350 | 4400 | 23 | -225.00(-4.86%) |
Aug 30, 2019 | 4575 | 4800 | 4525 | 4625 | 36 | +75.00(+1.65%) |
Aug 29, 2019 | 4525 | 4600 | 4400 | 4550 | 18 | +25.00(+0.55%) |
Aug 28, 2019 | 4350 | 4600 | 4350 | 4525 | 10 | +150.00(+3.43%) |
Aug 27, 2019 | 4575 | 4627 | 4375 | 4375 | 27 | -200.00(-4.37%) |
Aug 26, 2019 | 4925 | 5000 | 4450 | 4575 | 72 | -300.00(-6.15%) |
Aug 23, 2019 | 4925 | 5000 | 4850 | 4875 | 32 | -25.00(-0.51%) |
Aug 22, 2019 | 4875 | 5100 | 4850 | 4900 | 152 | +25.00(+0.51%) |
Aug 21, 2019 | 4925 | 5025 | 4875 | 4875 | 20 | -25.00(-0.51%) |
Aug 20, 2019 | 5000 | 5115 | 4900 | 4900 | 67 | -75.00(-1.51%) |
Aug 19, 2019 | 5200 | 5225 | 4701 | 4975 | 230 | -225.00(-4.33%) |
Aug 16, 2019 | 5450 | 5500 | 5075 | 5200 | 357 | -50.00(-0.95%) |
Aug 15, 2019 | 5475 | 6000 | 5175 | 5250 | 349 | -50.00(-0.94%) |
Aug 14, 2019 | 6875 | 6900 | 5300 | 5300 | 511 | -2200.00(-29.33%) |
Aug 13, 2019 | 7550 | 7650 | 7325 | 7500 | 12 | -25.00(-0.33%) |
Aug 12, 2019 | 7725 | 7850 | 7300 | 7525 | 15 | -25.00(-0.33%) |
Aug 09, 2019 | 7475 | 7775 | 7438 | 7550 | 31 | +50.00(+0.67%) |
Aug 08, 2019 | 7575 | 7850 | 7500 | 7500 | 15 | +0.00(+0.00%) |
Aug 07, 2019 | 7525 | 7800 | 7375 | 7500 | 21 | -200.00(-2.60%) |
Aug 06, 2019 | 7450 | 7850 | 7425 | 7700 | 23 | +275.00(+3.70%) |
Aug 05, 2019 | 7500 | 7575 | 7375 | 7425 | 16 | -200.00(-2.62%) |
Aug 02, 2019 | 7875 | 8025 | 7600 | 7625 | 23 | -350.00(-4.39%) |
Aug 01, 2019 | 8025 | 8400 | 7925 | 7975 | 13 | -150.00(-1.85%) |
Jul 31, 2019 | 8250 | 8488 | 8000 | 8125 | 19 | -225.00(-2.69%) |
Jul 30, 2019 | 8050 | 8600 | 8050 | 8350 | 13 | +125.00(+1.52%) |
Jul 29, 2019 | 8750 | 8750 | 8225 | 8225 | 5 | -425.00(-4.91%) |
Jul 26, 2019 | 8525 | 8931 | 8450 | 8650 | 13 | -25.00(-0.29%) |
Jul 25, 2019 | 8175 | 9125 | 8125 | 8675 | 72 | +550.00(+6.77%) |
Jul 24, 2019 | 8125 | 8250 | 7925 | 8125 | 288 | +0.00(+0.00%) |
Jul 23, 2019 | 8325 | 8375 | 8125 | 8125 | 4 | -100.00(-1.22%) |
Jul 22, 2019 | 8325 | 8350 | 7850 | 8225 | 15 | -150.00(-1.79%) |
Jul 19, 2019 | 8300 | 8400 | 8225 | 8375 | 10 | -25.00(-0.30%) |
Jul 18, 2019 | 8425 | 8525 | 8350 | 8400 | 2 | +0.00(+0.00%) |
Jul 17, 2019 | 8250 | 8700 | 8250 | 8400 | 10 | +150.00(+1.82%) |
Jul 16, 2019 | 8400 | 8425 | 8175 | 8250 | 14 | -150.00(-1.79%) |
Jul 15, 2019 | 8500 | 8516 | 8338 | 8400 | 5 | -50.00(-0.59%) |
Jul 12, 2019 | 8500 | 8650 | 8275 | 8450 | 21 | +50.00(+0.60%) |
Jul 11, 2019 | 8375 | 8450 | 8175 | 8400 | 16 | +112.50(+1.36%) |
Jul 10, 2019 | 8575 | 8750 | 8275 | 8288 | 46 | -162.50(-1.92%) |
Jul 09, 2019 | 8900 | 9062 | 8300 | 8450 | 30 | -550.00(-6.11%) |
Jul 08, 2019 | 9200 | 9200 | 8950 | 9000 | 14 | -325.00(-3.49%) |
Jul 05, 2019 | 9075 | 9350 | 9050 | 9325 | 9 | +400.00(+4.48%) |
Jul 03, 2019 | 9200 | 9250 | 8925 | 8925 | 6 | -337.50(-3.64%) |
Jul 02, 2019 | 9288 | 9375 | 9125 | 9262 | 10 | -37.50(-0.40%) |