Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2685 | 2686 | 2562 | 2604 | 102,316 | -117.00(-4.30%) |
Sep 27, 2019 | 2567 | 2833 | 2550 | 2721 | 253,146 | +101.00(+3.85%) |
Sep 26, 2019 | 2583 | 2693 | 2575 | 2620 | 145,252 | +37.00(+1.43%) |
Sep 25, 2019 | 2687 | 2814 | 2551 | 2583 | 169,852 | -95.00(-3.55%) |
Sep 24, 2019 | 2409 | 2708 | 2401 | 2678 | 275,290 | +174.00(+6.95%) |
Sep 23, 2019 | 2543 | 2562 | 2443 | 2504 | 110,443 | -30.00(-1.18%) |
Sep 20, 2019 | 2324 | 2568 | 2308 | 2534 | 175,706 | +173.00(+7.33%) |
Sep 19, 2019 | 2383 | 2384 | 2302 | 2361 | 142,425 | -60.00(-2.48%) |
Sep 18, 2019 | 2512 | 2610 | 2416 | 2421 | 207,721 | -125.00(-4.91%) |
Sep 17, 2019 | 2583 | 2617 | 2545 | 2546 | 75,310 | -19.00(-0.74%) |
Sep 16, 2019 | 2582 | 2607 | 2500 | 2565 | 99,806 | +54.00(+2.15%) |
Sep 13, 2019 | 2530 | 2551 | 2471 | 2511 | 161,905 | -54.00(-2.11%) |
Sep 12, 2019 | 2591 | 2645 | 2528 | 2565 | 125,977 | -96.00(-3.61%) |
Sep 11, 2019 | 2730 | 2741 | 2641 | 2661 | 133,925 | -69.00(-2.53%) |
Sep 10, 2019 | 2807 | 2861 | 2722 | 2730 | 164,030 | -13.00(-0.47%) |
Sep 09, 2019 | 2709 | 2853 | 2700 | 2743 | 166,480 | -38.00(-1.37%) |
Sep 06, 2019 | 2857 | 2887 | 2765 | 2781 | 136,709 | -134.00(-4.60%) |
Sep 05, 2019 | 2976 | 2982 | 2859 | 2915 | 124,850 | -173.00(-5.60%) |
Sep 04, 2019 | 3199 | 3290 | 3083 | 3088 | 100,034 | -317.00(-9.31%) |
Sep 03, 2019 | 3356 | 3446 | 3278 | 3405 | 144,313 | +230.00(+7.24%) |
Aug 30, 2019 | 3070 | 3299 | 3068 | 3175 | 127,783 | +8.00(+0.25%) |
Aug 29, 2019 | 3223 | 3270 | 3113 | 3167 | 116,811 | -209.00(-6.19%) |
Aug 28, 2019 | 3606 | 3693 | 3370 | 3376 | 122,752 | -111.00(-3.18%) |
Aug 27, 2019 | 3306 | 3625 | 3292 | 3487 | 152,956 | +87.00(+2.56%) |
Aug 26, 2019 | 3289 | 3550 | 3283 | 3400 | 129,888 | -132.00(-3.74%) |
Aug 23, 2019 | 3126 | 3629 | 2936 | 3532 | 353,907 | +555.00(+18.64%) |
Aug 22, 2019 | 2887 | 3104 | 2868 | 2977 | 132,295 | +67.00(+2.30%) |
Aug 21, 2019 | 2949 | 2988 | 2900 | 2910 | 109,547 | -240.00(-7.62%) |
Aug 20, 2019 | 3064 | 3175 | 3038 | 3150 | 96,519 | +112.00(+3.69%) |
Aug 19, 2019 | 3198 | 3217 | 3018 | 3038 | 119,028 | -376.00(-11.01%) |
Aug 16, 2019 | 3614 | 3614 | 3395 | 3414 | 108,572 | -309.00(-8.30%) |
Aug 15, 2019 | 3715 | 3967 | 3661 | 3723 | 177,247 | -135.00(-3.50%) |
Aug 14, 2019 | 3529 | 3866 | 3428 | 3858 | 226,597 | +659.00(+20.60%) |
Aug 13, 2019 | 3673 | 3692 | 3195 | 3199 | 144,351 | -400.00(-11.11%) |
Aug 12, 2019 | 3334 | 3618 | 3306 | 3599 | 133,349 | +352.00(+10.84%) |
Aug 09, 2019 | 3161 | 3343 | 3114 | 3247 | 172,144 | +167.00(+5.42%) |
Aug 08, 2019 | 3279 | 3344 | 3058 | 3080 | 150,500 | -303.00(-8.96%) |
Aug 07, 2019 | 3716 | 3839 | 3355 | 3383 | 264,380 | +33.00(+0.99%) |
Aug 06, 2019 | 3491 | 3766 | 3350 | 3350 | 254,012 | -351.00(-9.48%) |
Aug 05, 2019 | 3395 | 3763 | 3350 | 3701 | 316,667 | +641.00(+20.95%) |
Aug 02, 2019 | 3022 | 3242 | 2991 | 3060 | 293,145 | +48.00(+1.59%) |
Aug 01, 2019 | 2701 | 3142 | 2521 | 3012 | 421,241 | +313.00(+11.60%) |
Jul 31, 2019 | 2489 | 2829 | 2423 | 2699 | 241,591 | +206.00(+8.26%) |
Jul 30, 2019 | 2481 | 2512 | 2426 | 2493 | 114,737 | +90.00(+3.75%) |
Jul 29, 2019 | 2377 | 2437 | 2370 | 2403 | 84,280 | +25.00(+1.05%) |
Jul 26, 2019 | 2408 | 2410 | 2349 | 2378 | 73,549 | -86.00(-3.49%) |
Jul 25, 2019 | 2390 | 2535 | 2387 | 2464 | 125,478 | +101.00(+4.27%) |
Jul 24, 2019 | 2497 | 2499 | 2343 | 2363 | 92,472 | -96.00(-3.90%) |
Jul 23, 2019 | 2528 | 2587 | 2453 | 2459 | 84,780 | -141.00(-5.42%) |
Jul 22, 2019 | 2667 | 2691 | 2566 | 2600 | 85,404 | -75.00(-2.80%) |
Jul 19, 2019 | 2564 | 2683 | 2543 | 2675 | 114,665 | +39.00(+1.48%) |
Jul 18, 2019 | 2675 | 2733 | 2564 | 2636 | 101,251 | -30.00(-1.13%) |
Jul 17, 2019 | 2543 | 2666 | 2519 | 2666 | 107,745 | +84.00(+3.25%) |
Jul 16, 2019 | 2546 | 2600 | 2495 | 2582 | 102,556 | +15.00(+0.58%) |
Jul 15, 2019 | 2560 | 2603 | 2544 | 2567 | 63,814 | -9.00(-0.35%) |
Jul 12, 2019 | 2617 | 2646 | 2570 | 2576 | 70,223 | -69.00(-2.61%) |
Jul 11, 2019 | 2660 | 2718 | 2618 | 2645 | 103,656 | -66.00(-2.43%) |
Jul 10, 2019 | 2777 | 2787 | 2701 | 2711 | 87,485 | -131.00(-4.61%) |
Jul 09, 2019 | 2944 | 2950 | 2827 | 2842 | 56,679 | +9.00(+0.32%) |
Jul 08, 2019 | 2816 | 2869 | 2772 | 2833 | 80,815 | +118.00(+4.35%) |
Jul 05, 2019 | 2793 | 2909 | 2703 | 2715 | 92,631 | +15.00(+0.56%) |
Jul 03, 2019 | 2743 | 2769 | 2692 | 2700 | 39,017 | -30.00(-1.10%) |
Jul 02, 2019 | 2893 | 2901 | 2723 | 2730 | 87,800 | -161.00(-5.57%) |