Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 4209 | 4210 | 4065 | 4083 | 0 | -116.14(-2.77%) |
Jan 30, 2020 | 4173 | 4218 | 4138 | 4199 | 0 | -15.36(-0.36%) |
Jan 29, 2020 | 4337 | 4355 | 4201 | 4214 | 0 | -114.06(-2.64%) |
Jan 28, 2020 | 4350 | 4383 | 4304 | 4328 | 0 | +12.29(+0.28%) |
Jan 27, 2020 | 4289 | 4352 | 4242 | 4316 | 0 | -59.03(-1.35%) |
Jan 24, 2020 | 4418 | 4454 | 4337 | 4375 | 0 | -62.05(-1.40%) |
Jan 23, 2020 | 4350 | 4445 | 4319 | 4437 | 0 | +71.48(+1.64%) |
Jan 22, 2020 | 4411 | 4415 | 4340 | 4366 | 0 | -29.95(-0.68%) |
Jan 21, 2020 | 4333 | 4424 | 4309 | 4396 | 0 | +22.34(+0.51%) |
Jan 17, 2020 | 4416 | 4429 | 4352 | 4373 | 0 | -34.36(-0.78%) |
Jan 16, 2020 | 4383 | 4429 | 4354 | 4408 | 0 | +89.09(+2.06%) |
Jan 15, 2020 | 4177 | 4329 | 4165 | 4318 | 0 | +135.75(+3.25%) |
Jan 14, 2020 | 4108 | 4196 | 4090 | 4183 | 0 | +65.48(+1.59%) |
Jan 13, 2020 | 4015 | 4118 | 4014 | 4117 | 0 | +97.43(+2.42%) |
Jan 10, 2020 | 4037 | 4069 | 3992 | 4020 | 0 | -10.86(-0.27%) |
Jan 09, 2020 | 4066 | 4084 | 4016 | 4031 | 0 | -15.99(-0.40%) |
Jan 08, 2020 | 4063 | 4096 | 4032 | 4047 | 0 | -12.76(-0.31%) |
Jan 07, 2020 | 4152 | 4173 | 4046 | 4059 | 0 | -84.44(-2.04%) |
Jan 06, 2020 | 4126 | 4181 | 4087 | 4144 | 0 | -4.28(-0.10%) |
Jan 03, 2020 | 4188 | 4214 | 4104 | 4148 | 0 | -88.60(-2.09%) |
Jan 02, 2020 | 4273 | 4306 | 4203 | 4237 | 0 | -28.27(-0.66%) |
Dec 31, 2019 | 4245 | 4290 | 4230 | 4265 | 0 | +20.09(+0.47%) |
Dec 30, 2019 | 4226 | 4276 | 4203 | 4245 | 0 | +21.10(+0.50%) |
Dec 27, 2019 | 4234 | 4252 | 4212 | 4224 | 0 | -1.04(-0.02%) |
Dec 26, 2019 | 4247 | 4262 | 4193 | 4225 | 0 | -26.23(-0.62%) |
Dec 24, 2019 | 4244 | 4263 | 4227 | 4251 | 0 | +16.32(+0.39%) |
Dec 23, 2019 | 4281 | 4324 | 4229 | 4235 | 0 | -53.48(-1.25%) |
Dec 20, 2019 | 4308 | 4332 | 4261 | 4288 | 0 | +11.08(+0.26%) |
Dec 19, 2019 | 4281 | 4295 | 4255 | 4277 | 0 | -2.17(-0.05%) |
Dec 18, 2019 | 4281 | 4302 | 4241 | 4279 | 0 | +7.11(+0.17%) |
Dec 17, 2019 | 4306 | 4346 | 4249 | 4272 | 0 | -46.55(-1.08%) |
Dec 16, 2019 | 4384 | 4426 | 4312 | 4319 | 0 | -56.71(-1.30%) |
Dec 13, 2019 | 4393 | 4418 | 4342 | 4375 | 0 | -27.14(-0.62%) |
Dec 12, 2019 | 4351 | 4426 | 4324 | 4403 | 0 | +72.90(+1.68%) |
Dec 11, 2019 | 4245 | 4347 | 4227 | 4330 | 0 | +75.06(+1.76%) |
Dec 10, 2019 | 4378 | 4390 | 4237 | 4255 | 0 | -139.00(-3.16%) |
Dec 09, 2019 | 4397 | 4450 | 4373 | 4394 | 0 | -8.43(-0.19%) |
Dec 06, 2019 | 4441 | 4486 | 4380 | 4402 | 0 | +31.68(+0.72%) |
Dec 05, 2019 | 4305 | 4387 | 4278 | 4370 | 0 | +77.03(+1.79%) |
Dec 04, 2019 | 4272 | 4352 | 4257 | 4293 | 0 | +20.07(+0.47%) |
Dec 03, 2019 | 4323 | 4333 | 4256 | 4273 | 0 | -103.55(-2.37%) |
Dec 02, 2019 | 4443 | 4445 | 4361 | 4377 | 0 | -53.31(-1.20%) |
Nov 29, 2019 | 4469 | 4485 | 4415 | 4430 | 0 | -53.38(-1.19%) |
Nov 27, 2019 | 4500 | 4515 | 4465 | 4484 | 0 | -15.53(-0.35%) |
Nov 26, 2019 | 4517 | 4550 | 4476 | 4499 | 0 | -10.58(-0.23%) |
Nov 25, 2019 | 4470 | 4541 | 4467 | 4510 | 0 | +57.75(+1.30%) |
Nov 22, 2019 | 4452 | 4479 | 4419 | 4452 | 0 | +36.29(+0.82%) |
Nov 21, 2019 | 4432 | 4459 | 4399 | 4416 | 0 | -29.45(-0.66%) |
Nov 20, 2019 | 4425 | 4502 | 4369 | 4445 | 0 | +24.32(+0.55%) |
Nov 19, 2019 | 4507 | 4519 | 4401 | 4421 | 0 | -74.01(-1.65%) |
Nov 18, 2019 | 4477 | 4530 | 4430 | 4495 | 0 | +21.14(+0.47%) |
Nov 15, 2019 | 4570 | 4582 | 4462 | 4474 | 0 | -71.05(-1.56%) |
Nov 14, 2019 | 4623 | 4638 | 4529 | 4545 | 0 | -93.95(-2.03%) |
Nov 13, 2019 | 4665 | 4668 | 4596 | 4639 | 0 | -56.85(-1.21%) |
Nov 12, 2019 | 4726 | 4754 | 4643 | 4695 | 0 | -22.85(-0.48%) |
Nov 11, 2019 | 4741 | 4792 | 4703 | 4718 | 0 | -56.35(-1.18%) |
Nov 08, 2019 | 4779 | 4797 | 4750 | 4775 | 0 | -2.96(-0.06%) |
Nov 07, 2019 | 4747 | 4811 | 4726 | 4778 | 0 | +62.27(+1.32%) |
Nov 06, 2019 | 4679 | 4727 | 4623 | 4715 | 0 | +25.58(+0.55%) |
Nov 05, 2019 | 4678 | 4725 | 4638 | 4690 | 0 | +34.18(+0.73%) |
Nov 04, 2019 | 4574 | 4674 | 4548 | 4656 | 0 | +121.37(+2.68%) |