Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 3397 | 3415 | 3341 | 3368 | 15,829 | -2.50(-0.07%) |
Jun 28, 2019 | 3320 | 3384 | 3301 | 3370 | 25,600 | +36.63(+1.10%) |
Jun 27, 2019 | 3246 | 3340 | 3245 | 3334 | 28,017 | +96.88(+2.99%) |
Jun 26, 2019 | 3265 | 3297 | 3237 | 3237 | 33,224 | -34.90(-1.07%) |
Jun 25, 2019 | 3347 | 3372 | 3249 | 3272 | 24,674 | -62.59(-1.88%) |
Jun 24, 2019 | 3345 | 3369 | 3313 | 3334 | 17,534 | +20.99(+0.63%) |
Jun 21, 2019 | 3392 | 3392 | 3312 | 3313 | 41,600 | -98.75(-2.89%) |
Jun 20, 2019 | 3387 | 3412 | 3342 | 3412 | 20,333 | +36.12(+1.07%) |
Jun 19, 2019 | 3441 | 3441 | 3346 | 3376 | 43,184 | -74.08(-2.15%) |
Jun 18, 2019 | 3440 | 3484 | 3400 | 3450 | 24,274 | +19.95(+0.58%) |
Jun 17, 2019 | 3480 | 3485 | 3374 | 3430 | 22,076 | -29.62(-0.86%) |
Jun 14, 2019 | 3389 | 3489 | 3368 | 3460 | 19,700 | +63.81(+1.88%) |
Jun 13, 2019 | 3395 | 3420 | 3362 | 3396 | 18,532 | +0.81(+0.02%) |
Jun 12, 2019 | 3342 | 3412 | 3341 | 3395 | 19,931 | +24.18(+0.72%) |
Jun 11, 2019 | 3410 | 3413 | 3323 | 3371 | 16,403 | -31.53(-0.93%) |
Jun 10, 2019 | 3400 | 3439 | 3366 | 3402 | 17,781 | +11.35(+0.33%) |
Jun 07, 2019 | 3375 | 3406 | 3370 | 3391 | 16,900 | +28.51(+0.85%) |
Jun 06, 2019 | 3357 | 3418 | 3327 | 3362 | 21,142 | +5.81(+0.17%) |
Jun 05, 2019 | 3322 | 3374 | 3302 | 3357 | 21,427 | +39.13(+1.18%) |
Jun 04, 2019 | 3281 | 3318 | 3240 | 3318 | 25,061 | +50.85(+1.56%) |