Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 2442 | 0 | -48.00(-1.93%) | |||
Sep 28, 2019 | 2504 | 2514 | 2475 | 2490 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 2504 | 2514 | 2475 | 2490 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 2490 | 0 | +21.00(+0.85%) | |||
Sep 25, 2019 | 2469 | 0 | +30.00(+1.23%) | |||
Sep 24, 2019 | 2439 | 0 | -15.00(-0.61%) | |||
Sep 23, 2019 | 2454 | 0 | -21.00(-0.85%) | |||
Sep 21, 2019 | 2467 | 2484 | 2437 | 2475 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 2467 | 2484 | 2437 | 2475 | 0 | +2.00(+0.08%) |
Sep 19, 2019 | 2473 | 0 | +72.00(+3.00%) | |||
Sep 18, 2019 | 2401 | 0 | +7.00(+0.29%) | |||
Sep 17, 2019 | 2394 | 0 | +11.00(+0.46%) | |||
Sep 16, 2019 | 2383 | 0 | +57.00(+2.45%) | |||
Sep 14, 2019 | 2326 | 2369 | 2322 | 2326 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 2326 | 2369 | 2322 | 2326 | 0 | -11.00(-0.47%) |
Sep 12, 2019 | 2337 | 0 | +33.00(+1.43%) | |||
Sep 11, 2019 | 2304 | 0 | +17.00(+0.74%) | |||
Sep 10, 2019 | 2287 | 0 | -17.00(-0.74%) | |||
Sep 09, 2019 | 2304 | 0 | +31.00(+1.36%) | |||
Sep 07, 2019 | 2233 | 2287 | 2229 | 2273 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 2233 | 2287 | 2229 | 2273 | 0 | -4.00(-0.18%) |
Sep 05, 2019 | 2277 | 0 | +8.00(+0.35%) | |||
Sep 04, 2019 | 2269 | 0 | +24.00(+1.07%) | |||
Sep 03, 2019 | 2245 | 0 | +30.00(+1.35%) | |||
Sep 02, 2019 | 2180 | 2227 | 2180 | 2215 | 0 | +0.00(+0.00%) |
Sep 01, 2019 | 2180 | 2227 | 2180 | 2215 | 0 | +0.00(+0.00%) |
Aug 31, 2019 | 2180 | 2227 | 2180 | 2215 | 0 | +0.00(+0.00%) |
Aug 30, 2019 | 2180 | 2227 | 2180 | 2215 | 0 | -7.00(-0.32%) |
Aug 29, 2019 | 2222 | 0 | -21.00(-0.94%) | |||
Aug 28, 2019 | 2243 | 0 | -4.00(-0.18%) | |||
Aug 27, 2019 | 2247 | 0 | +9.00(+0.40%) | |||
Aug 26, 2019 | 2238 | 0 | +10.00(+0.45%) | |||
Aug 24, 2019 | 2223 | 2257 | 2219 | 2228 | 0 | +0.00(+0.00%) |
Aug 23, 2019 | 2223 | 2257 | 2219 | 2228 | 0 | -10.00(-0.45%) |
Aug 22, 2019 | 2238 | 0 | +31.00(+1.40%) | |||
Aug 21, 2019 | 2207 | 0 | +33.00(+1.52%) | |||
Aug 20, 2019 | 2174 | 0 | -17.00(-0.78%) | |||
Aug 19, 2019 | 2191 | 0 | -5.00(-0.23%) | |||
Aug 17, 2019 | 2196 | 2199 | 2170 | 2196 | 0 | +0.00(+0.00%) |
Aug 16, 2019 | 2196 | 2199 | 2170 | 2196 | 0 | +9.00(+0.41%) |
Aug 15, 2019 | 2187 | 0 | -17.00(-0.77%) | |||
Aug 14, 2019 | 2204 | 0 | -2.00(-0.09%) | |||
Aug 13, 2019 | 2206 | 0 | -39.00(-1.74%) | |||
Aug 12, 2019 | 2245 | 0 | -12.00(-0.53%) | |||
Aug 10, 2019 | 2254 | 2260 | 2239 | 2257 | 0 | +0.00(+0.00%) |
Aug 09, 2019 | 2254 | 2260 | 2239 | 2257 | 0 | +15.00(+0.67%) |
Aug 08, 2019 | 2242 | 0 | -24.00(-1.06%) | |||
Aug 07, 2019 | 2266 | 0 | -37.00(-1.61%) | |||
Aug 06, 2019 | 2303 | 0 | -43.00(-1.83%) | |||
Aug 05, 2019 | 2346 | 0 | -6.00(-0.26%) | |||
Aug 03, 2019 | 2385 | 2396 | 2349 | 2352 | 0 | +0.00(+0.00%) |
Aug 02, 2019 | 2385 | 2396 | 2349 | 2352 | 0 | -9.00(-0.38%) |
Aug 01, 2019 | 2361 | 0 | +16.00(+0.68%) | |||
Jul 31, 2019 | 2345 | 0 | -34.00(-1.43%) | |||
Jul 30, 2019 | 2379 | 0 | -4.00(-0.17%) | |||
Jul 29, 2019 | 2383 | 0 | -8.00(-0.33%) | |||
Jul 27, 2019 | 2443 | 2452 | 2387 | 2391 | 0 | +0.00(+0.00%) |
Jul 26, 2019 | 2443 | 2452 | 2387 | 2391 | 0 | +2.00(+0.08%) |
Jul 25, 2019 | 2389 | 0 | -74.00(-3.00%) | |||
Jul 24, 2019 | 2463 | 0 | -12.00(-0.48%) | |||
Jul 23, 2019 | 2475 | 0 | -57.00(-2.25%) | |||
Jul 22, 2019 | 2532 | 0 | +59.00(+2.39%) | |||
Jul 20, 2019 | 2447 | 2495 | 2446 | 2473 | 0 | +0.00(+0.00%) |
Jul 19, 2019 | 2447 | 2495 | 2446 | 2473 | 0 | +6.00(+0.24%) |
Jul 18, 2019 | 2467 | 0 | +43.00(+1.77%) | |||
Jul 17, 2019 | 2424 | 0 | -5.00(-0.21%) | |||
Jul 16, 2019 | 2429 | 0 | +9.00(+0.37%) | |||
Jul 15, 2019 | 2420 | 0 | -78.00(-3.12%) | |||
Jul 13, 2019 | 2497 | 2521 | 2472 | 2498 | 0 | +0.00(+0.00%) |
Jul 12, 2019 | 2497 | 2521 | 2472 | 2498 | 0 | -5.00(-0.20%) |
Jul 11, 2019 | 2503 | 0 | -6.00(-0.24%) | |||
Jul 10, 2019 | 2509 | 0 | -13.00(-0.52%) | |||
Jul 09, 2019 | 2522 | 0 | -55.00(-2.13%) | |||
Jul 08, 2019 | 2577 | 0 | +113.00(+4.59%) | |||
Jul 06, 2019 | 2468 | 2494 | 2436 | 2464 | 0 | +0.00(+0.00%) |
Jul 05, 2019 | 2468 | 2494 | 2436 | 2464 | 0 | +1.00(+0.04%) |
Jul 04, 2019 | 2463 | 0 | +15.00(+0.61%) | |||
Jul 03, 2019 | 2467 | 2490 | 2430 | 2448 | 0 | +15.00(+0.62%) |
Jul 02, 2019 | 2433 | 0 | -68.00(-2.72%) |