Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3228 | 3237 | 3209 | 3229 | 0 | +21.51(+0.67%) |
Oct 30, 2019 | 3204 | 3210 | 3199 | 3208 | 0 | +10.88(+0.34%) |
Oct 29, 2019 | 3211 | 3227 | 3187 | 3197 | 0 | +11.51(+0.36%) |
Oct 25, 2019 | 3175 | 3188 | 3172 | 3186 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 3175 | 3188 | 3172 | 3186 | 0 | +41.25(+1.31%) |
Oct 23, 2019 | 3161 | 3161 | 3135 | 3144 | 0 | -16.39(-0.52%) |
Oct 22, 2019 | 3153 | 3174 | 3150 | 3161 | 0 | +21.52(+0.69%) |
Oct 21, 2019 | 3114 | 3147 | 3111 | 3139 | 0 | +24.99(+0.80%) |
Oct 18, 2019 | 3129 | 3129 | 3109 | 3114 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 3129 | 3129 | 3109 | 3114 | 0 | -20.55(-0.66%) |
Oct 16, 2019 | 3131 | 3145 | 3120 | 3135 | 0 | +18.54(+0.59%) |
Oct 15, 2019 | 3126 | 3131 | 3112 | 3116 | 0 | -8.28(-0.27%) |
Oct 14, 2019 | 3130 | 3132 | 3120 | 3124 | 0 | +10.48(+0.34%) |
Oct 11, 2019 | 3104 | 3116 | 3099 | 3114 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 3104 | 3116 | 3099 | 3114 | 0 | +24.07(+0.78%) |
Oct 09, 2019 | 3098 | 3103 | 3084 | 3090 | 0 | -20.95(-0.67%) |
Oct 08, 2019 | 3107 | 3124 | 3101 | 3111 | 0 | +11.37(+0.37%) |
Oct 07, 2019 | 3083 | 3104 | 3080 | 3099 | 0 | +21.12(+0.69%) |
Oct 04, 2019 | 3089 | 3091 | 3069 | 3078 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 3089 | 3091 | 3069 | 3078 | 0 | -25.09(-0.81%) |
Oct 02, 2019 | 3122 | 3131 | 3096 | 3103 | 0 | -42.58(-1.35%) |
Oct 01, 2019 | 3130 | 3157 | 3127 | 3146 | 0 | +26.04(+0.83%) |
Sep 30, 2019 | 3101 | 3121 | 3101 | 3120 | 0 | -5.64(-0.18%) |
Sep 27, 2019 | 3126 | 3130 | 3114 | 3126 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 3126 | 3130 | 3114 | 3126 | 0 | -0.19(-0.01%) |
Sep 25, 2019 | 3140 | 3146 | 3119 | 3126 | 0 | -29.64(-0.94%) |
Sep 24, 2019 | 3162 | 3164 | 3149 | 3155 | 0 | +12.22(+0.39%) |
Sep 23, 2019 | 3156 | 3162 | 3141 | 3143 | 0 | -16.44(-0.52%) |
Sep 20, 2019 | 3168 | 3169 | 3154 | 3160 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 3168 | 3169 | 3154 | 3160 | 0 | -7.16(-0.23%) |
Sep 18, 2019 | 3187 | 3190 | 3164 | 3167 | 0 | -16.16(-0.51%) |
Sep 17, 2019 | 3206 | 3207 | 3181 | 3183 | 0 | -20.93(-0.65%) |
Sep 16, 2019 | 3208 | 3213 | 3195 | 3204 | 0 | -7.56(-0.24%) |
Sep 13, 2019 | 3202 | 3217 | 3198 | 3211 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 3202 | 3217 | 3198 | 3211 | 0 | +6.97(+0.22%) |
Sep 11, 2019 | 3172 | 3205 | 3166 | 3205 | 0 | +48.81(+1.55%) |
Sep 10, 2019 | 3156 | 3168 | 3151 | 3156 | 0 | +9.38(+0.30%) |
Sep 09, 2019 | 3148 | 3157 | 3142 | 3146 | 0 | +1.85(+0.06%) |
Sep 06, 2019 | 3163 | 3167 | 3144 | 3144 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 3163 | 3167 | 3144 | 3144 | 0 | +13.91(+0.44%) |
Sep 04, 2019 | 3085 | 3143 | 3084 | 3131 | 0 | +39.94(+1.29%) |
Sep 03, 2019 | 3079 | 3094 | 3074 | 3091 | 0 | +7.67(+0.25%) |
Sep 02, 2019 | 3092 | 3100 | 3076 | 3083 | 0 | -23.56(-0.76%) |
Aug 30, 2019 | 3101 | 3114 | 3091 | 3107 | 0 | +0.00(+0.00%) |
Aug 29, 2019 | 3101 | 3114 | 3091 | 3107 | 0 | +50.05(+1.64%) |
Aug 28, 2019 | 3066 | 3079 | 3055 | 3056 | 0 | -11.05(-0.36%) |
Aug 27, 2019 | 3065 | 3077 | 3060 | 3068 | 0 | +2.19(+0.07%) |
Aug 26, 2019 | 3066 | 3074 | 3055 | 3065 | 0 | -45.02(-1.45%) |
Aug 23, 2019 | 3128 | 3130 | 3109 | 3110 | 0 | +0.00(+0.00%) |
Aug 22, 2019 | 3128 | 3130 | 3109 | 3110 | 0 | -12.22(-0.39%) |
Aug 21, 2019 | 3129 | 3130 | 3117 | 3123 | 0 | -13.38(-0.43%) |
Aug 20, 2019 | 3124 | 3142 | 3123 | 3136 | 0 | +7.50(+0.24%) |
Aug 19, 2019 | 3114 | 3138 | 3114 | 3128 | 0 | +13.42(+0.43%) |
Aug 16, 2019 | 3109 | 3123 | 3091 | 3115 | 0 | +0.00(+0.00%) |
Aug 15, 2019 | 3109 | 3123 | 3091 | 3115 | 0 | -32.57(-1.03%) |
Aug 14, 2019 | 3171 | 3175 | 3137 | 3148 | 0 | +0.87(+0.03%) |
Aug 13, 2019 | 3143 | 3149 | 3132 | 3147 | 0 | -22.21(-0.70%) |
Aug 08, 2019 | 3171 | 3184 | 3159 | 3169 | 0 | +0.00(+0.00%) |
Aug 07, 2019 | 3171 | 3184 | 3159 | 3169 | 0 | -1.53(-0.05%) |
Aug 06, 2019 | 3160 | 3177 | 3145 | 3170 | 0 | -24.04(-0.75%) |
Aug 05, 2019 | 3245 | 3246 | 3194 | 3195 | 0 | -66.60(-2.04%) |
Aug 02, 2019 | 3271 | 3279 | 3257 | 3261 | 0 | +0.00(+0.00%) |