Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4757 | 4758 | 4754 | 4756 | 0 | -2.12(-0.04%) |
Jan 30, 2020 | 4757 | 4760 | 4752 | 4758 | 0 | -0.36(-0.01%) |
Jan 29, 2020 | 4759 | 4764 | 4757 | 4758 | 0 | +0.00(+0.00%) |
Jan 28, 2020 | 4758 | 4762 | 4756 | 4758 | 0 | +0.36(+0.01%) |
Jan 27, 2020 | 4755 | 4760 | 4755 | 4758 | 0 | -7.45(-0.16%) |
Jan 24, 2020 | 4760 | 4769 | 4759 | 4765 | 0 | +2.84(+0.06%) |
Jan 23, 2020 | 4756 | 4764 | 4756 | 4762 | 0 | +5.67(+0.12%) |
Jan 22, 2020 | 4763 | 4763 | 4755 | 4757 | 0 | -8.51(-0.18%) |
Jan 21, 2020 | 4758 | 4765 | 4756 | 4765 | 0 | +1.42(+0.03%) |
Jan 17, 2020 | 4760 | 4764 | 4758 | 4764 | 0 | +4.61(+0.10%) |
Jan 16, 2020 | 4758 | 4760 | 4756 | 4759 | 0 | +1.42(+0.03%) |
Jan 15, 2020 | 4752 | 4758 | 4751 | 4758 | 0 | +1.41(+0.03%) |
Jan 14, 2020 | 4749 | 4756 | 4748 | 4756 | 0 | +6.39(+0.13%) |
Jan 13, 2020 | 4749 | 4752 | 4746 | 4750 | 0 | +1.06(+0.02%) |
Jan 10, 2020 | 4747 | 4751 | 4745 | 4749 | 0 | +1.42(+0.03%) |
Jan 09, 2020 | 4749 | 4753 | 4746 | 4747 | 0 | -1.77(-0.04%) |
Jan 08, 2020 | 4744 | 4750 | 4743 | 4749 | 0 | +7.44(+0.16%) |
Jan 07, 2020 | 4741 | 4746 | 4740 | 4742 | 0 | -0.71(-0.01%) |
Jan 06, 2020 | 4740 | 4749 | 4740 | 4742 | 0 | -4.25(-0.09%) |
Jan 03, 2020 | 4740 | 4748 | 4739 | 4747 | 0 | -2.84(-0.06%) |
Jan 02, 2020 | 4746 | 4750 | 4739 | 4749 | 0 | +7.09(+0.15%) |
Dec 31, 2019 | 4737 | 4746 | 4737 | 4742 | 0 | +6.03(+0.13%) |
Dec 30, 2019 | 4746 | 4748 | 4735 | 4736 | 0 | -10.64(-0.22%) |
Dec 27, 2019 | 4741 | 4749 | 4740 | 4747 | 0 | +5.68(+0.12%) |
Dec 26, 2019 | 4742 | 4742 | 4739 | 4741 | 0 | +1.06(+0.02%) |
Dec 24, 2019 | 4738 | 4741 | 4736 | 4740 | 0 | +2.48(+0.05%) |
Dec 23, 2019 | 4737 | 4738 | 4734 | 4738 | 0 | -0.71(-0.01%) |
Dec 20, 2019 | 4740 | 4740 | 4734 | 4738 | 0 | +3.19(+0.07%) |
Dec 19, 2019 | 4729 | 4737 | 4726 | 4735 | 0 | -7.09(-0.15%) |
Dec 18, 2019 | 4742 | 4749 | 4741 | 4742 | 0 | -1.77(-0.04%) |
Dec 17, 2019 | 4742 | 4746 | 4741 | 4744 | 0 | +3.57(+0.08%) |
Dec 16, 2019 | 4746 | 4748 | 4739 | 4741 | 0 | -3.65(-0.08%) |
Dec 13, 2019 | 4739 | 4746 | 4734 | 4744 | 0 | +4.58(+0.10%) |
Dec 12, 2019 | 4734 | 4742 | 4734 | 4740 | 0 | +5.11(+0.11%) |
Dec 11, 2019 | 4733 | 4738 | 4730 | 4735 | 0 | -0.96(-0.02%) |
Dec 10, 2019 | 4740 | 4741 | 4727 | 4736 | 0 | -0.79(-0.02%) |
Dec 09, 2019 | 4735 | 4741 | 4733 | 4736 | 0 | -2.49(-0.05%) |
Dec 06, 2019 | 4741 | 4744 | 4734 | 4739 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 4740 | 4746 | 4733 | 4739 | 0 | -5.91(-0.12%) |
Dec 04, 2019 | 4734 | 4745 | 4730 | 4745 | 0 | +12.73(+0.27%) |
Dec 03, 2019 | 4733 | 4741 | 4728 | 4732 | 0 | -6.82(-0.14%) |
Dec 02, 2019 | 4740 | 4756 | 4733 | 4739 | 0 | -8.92(-0.19%) |
Nov 29, 2019 | 4737 | 4748 | 4736 | 4748 | 0 | +9.99(+0.21%) |
Nov 27, 2019 | 4732 | 4742 | 4728 | 4738 | 0 | +14.53(+0.31%) |
Nov 26, 2019 | 4735 | 4735 | 4723 | 4723 | 0 | -5.02(-0.11%) |
Nov 25, 2019 | 4711 | 4737 | 4705 | 4728 | 0 | +274.53(+6.16%) |
Nov 22, 2019 | 4477 | 4503 | 4420 | 4454 | 0 | -35.13(-0.78%) |
Nov 21, 2019 | 4513 | 4526 | 4468 | 4489 | 0 | +112.28(+2.57%) |
Nov 20, 2019 | 4363 | 4388 | 4334 | 4377 | 0 | -6.28(-0.14%) |
Nov 19, 2019 | 4418 | 4419 | 4360 | 4383 | 0 | -38.23(-0.86%) |
Nov 18, 2019 | 4425 | 4426 | 4383 | 4421 | 0 | -17.89(-0.40%) |
Nov 15, 2019 | 4400 | 4440 | 4365 | 4439 | 0 | +73.36(+1.68%) |
Nov 14, 2019 | 4340 | 4416 | 4334 | 4366 | 0 | +16.01(+0.37%) |
Nov 13, 2019 | 4391 | 4401 | 4341 | 4350 | 0 | -56.57(-1.28%) |
Nov 12, 2019 | 4443 | 4451 | 4394 | 4406 | 0 | -49.76(-1.12%) |
Nov 11, 2019 | 4440 | 4477 | 4423 | 4456 | 0 | -3.26(-0.07%) |
Nov 08, 2019 | 4435 | 4471 | 4418 | 4459 | 0 | +23.81(+0.54%) |
Nov 07, 2019 | 4457 | 4468 | 4403 | 4435 | 0 | +10.96(+0.25%) |
Nov 06, 2019 | 4431 | 4463 | 4395 | 4424 | 0 | +13.83(+0.31%) |
Nov 05, 2019 | 4521 | 4537 | 4400 | 4411 | 0 | -118.37(-2.61%) |
Nov 04, 2019 | 4501 | 4583 | 4426 | 4529 | 0 | +22.72(+0.50%) |