Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2475 | 2509 | 2300 | 2350 | 12 | -67.50(-2.79%) |
Sep 27, 2019 | 2418 | 2500 | 2302 | 2418 | 8 | +42.50(+1.79%) |
Sep 26, 2019 | 2425 | 2498 | 2302 | 2375 | 22 | -65.00(-2.66%) |
Sep 25, 2019 | 2550 | 2550 | 2425 | 2440 | 27 | -85.00(-3.37%) |
Sep 24, 2019 | 2550 | 2550 | 2425 | 2525 | 8 | +100.00(+4.12%) |
Sep 23, 2019 | 2575 | 2625 | 2400 | 2425 | 21 | -150.00(-5.83%) |
Sep 20, 2019 | 2475 | 2575 | 2375 | 2575 | 39 | +50.00(+1.98%) |
Sep 19, 2019 | 2500 | 2700 | 2500 | 2525 | 26 | -25.00(-0.98%) |
Sep 18, 2019 | 2675 | 2750 | 2525 | 2550 | 11 | -125.00(-4.67%) |
Sep 17, 2019 | 2500 | 2825 | 2500 | 2675 | 32 | +125.00(+4.90%) |
Sep 16, 2019 | 2675 | 2894 | 2433 | 2550 | 26 | -125.00(-4.67%) |
Sep 13, 2019 | 2625 | 2750 | 2550 | 2675 | 17 | +100.00(+3.88%) |
Sep 12, 2019 | 2475 | 2800 | 2375 | 2575 | 72 | +137.50(+5.64%) |
Sep 11, 2019 | 2458 | 2458 | 2375 | 2438 | 15 | +62.50(+2.63%) |
Sep 10, 2019 | 2375 | 2500 | 2375 | 2375 | 22 | +0.00(+0.00%) |
Sep 09, 2019 | 2500 | 2500 | 2375 | 2375 | 18 | -100.25(-4.05%) |
Sep 06, 2019 | 2388 | 2600 | 2388 | 2475 | 17 | +50.25(+2.07%) |
Sep 05, 2019 | 2360 | 2550 | 2345 | 2425 | 13 | -25.00(-1.02%) |
Sep 04, 2019 | 2625 | 2688 | 2450 | 2450 | 2 | -200.00(-7.55%) |
Sep 03, 2019 | 2375 | 2650 | 2375 | 2650 | 4 | +275.00(+11.58%) |
Aug 30, 2019 | 2418 | 2525 | 2303 | 2375 | 3 | +62.25(+2.69%) |
Aug 29, 2019 | 2525 | 2750 | 2303 | 2313 | 23 | -203.50(-8.09%) |
Aug 28, 2019 | 2450 | 2625 | 2450 | 2516 | 7 | +66.25(+2.70%) |
Aug 27, 2019 | 2825 | 2887 | 2450 | 2450 | 20 | -275.00(-10.09%) |
Aug 26, 2019 | 2950 | 3000 | 2725 | 2725 | 21 | -225.00(-7.63%) |
Aug 23, 2019 | 3050 | 3050 | 2850 | 2950 | 3 | -25.00(-0.84%) |
Aug 22, 2019 | 3000 | 3010 | 2900 | 2975 | 7 | +100.00(+3.48%) |
Aug 21, 2019 | 3050 | 3098 | 2825 | 2875 | 7 | -175.00(-5.74%) |
Aug 20, 2019 | 3050 | 3125 | 2950 | 3050 | 13 | +0.00(+0.00%) |
Aug 19, 2019 | 3050 | 3125 | 2964 | 3050 | 18 | +50.00(+1.67%) |
Aug 16, 2019 | 3050 | 3110 | 2975 | 3000 | 11 | -149.75(-4.75%) |
Aug 15, 2019 | 3309 | 3309 | 3150 | 3150 | 4 | -250.25(-7.36%) |
Aug 14, 2019 | 3650 | 3650 | 3250 | 3400 | 5 | -250.00(-6.85%) |
Aug 13, 2019 | 3600 | 3650 | 3425 | 3650 | 6 | +75.00(+2.10%) |
Aug 12, 2019 | 3700 | 3896 | 3516 | 3575 | 2 | -75.00(-2.05%) |
Aug 09, 2019 | 3875 | 4125 | 3475 | 3650 | 26 | -225.00(-5.81%) |
Aug 08, 2019 | 4075 | 4075 | 3875 | 3875 | 4 | -100.00(-2.52%) |
Aug 07, 2019 | 3725 | 4050 | 3725 | 3975 | 5 | +250.00(+6.71%) |
Aug 06, 2019 | 3800 | 3850 | 3720 | 3725 | 1 | -125.00(-3.25%) |
Aug 05, 2019 | 4100 | 4100 | 3800 | 3850 | 9 | -250.00(-6.10%) |
Aug 02, 2019 | 4075 | 4100 | 3850 | 4100 | 1 | +250.00(+6.49%) |
Aug 01, 2019 | 3975 | 4125 | 3850 | 3850 | 9 | -25.00(-0.65%) |
Jul 31, 2019 | 3975 | 4125 | 3875 | 3875 | 5 | -99.75(-2.51%) |
Jul 30, 2019 | 3912 | 3975 | 3912 | 3975 | 3 | +149.75(+3.92%) |
Jul 29, 2019 | 4075 | 4135 | 3825 | 3825 | 10 | -375.00(-8.93%) |
Jul 26, 2019 | 3956 | 4231 | 3924 | 4200 | 6 | +350.00(+9.09%) |
Jul 25, 2019 | 3875 | 3975 | 3794 | 3850 | 1 | -50.00(-1.28%) |
Jul 24, 2019 | 3975 | 3975 | 3725 | 3900 | 3 | -75.00(-1.89%) |
Jul 23, 2019 | 4050 | 4050 | 3775 | 3975 | 6 | -225.00(-5.36%) |
Jul 22, 2019 | 3900 | 4325 | 3900 | 4200 | 12 | +250.00(+6.33%) |
Jul 19, 2019 | 3900 | 4025 | 3842 | 3950 | 5 | -100.00(-2.47%) |
Jul 18, 2019 | 3750 | 4075 | 3718 | 4050 | 7 | +300.00(+8.00%) |
Jul 17, 2019 | 3900 | 4135 | 3750 | 3750 | 2 | -225.00(-5.66%) |
Jul 16, 2019 | 3844 | 4000 | 3775 | 3975 | 4 | -55.50(-1.38%) |
Jul 15, 2019 | 4300 | 4330 | 3750 | 4030 | 9 | -294.50(-6.81%) |
Jul 12, 2019 | 4250 | 4500 | 3975 | 4325 | 5 | +75.00(+1.76%) |
Jul 11, 2019 | 4900 | 4900 | 4028 | 4250 | 23 | -475.00(-10.05%) |
Jul 10, 2019 | 4825 | 4950 | 4150 | 4725 | 27 | -125.00(-2.58%) |
Jul 09, 2019 | 4775 | 5050 | 4750 | 4850 | 29 | +100.00(+2.11%) |
Jul 08, 2019 | 4325 | 5182 | 4325 | 4750 | 44 | +450.00(+10.47%) |
Jul 05, 2019 | 3700 | 4400 | 3700 | 4300 | 26 | +668.75(+18.42%) |
Jul 03, 2019 | 3700 | 3718 | 3483 | 3631 | 2 | -118.75(-3.17%) |
Jul 02, 2019 | 3575 | 3750 | 3328 | 3750 | 8 | +225.00(+6.38%) |