Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3253 | 3266 | 3237 | 3244 | 0 | -14.38(-0.44%) |
Nov 27, 2019 | 3247 | 3268 | 3235 | 3259 | 0 | +18.39(+0.57%) |
Nov 26, 2019 | 3235 | 3255 | 3214 | 3240 | 0 | +15.82(+0.49%) |
Nov 25, 2019 | 3199 | 3233 | 3189 | 3224 | 0 | +40.10(+1.26%) |
Nov 22, 2019 | 3189 | 3200 | 3166 | 3184 | 0 | +4.23(+0.13%) |
Nov 21, 2019 | 3187 | 3197 | 3164 | 3180 | 0 | -9.37(-0.29%) |
Nov 20, 2019 | 3207 | 3221 | 3162 | 3189 | 0 | -17.00(-0.53%) |
Nov 19, 2019 | 3217 | 3225 | 3193 | 3206 | 0 | -5.21(-0.16%) |
Nov 18, 2019 | 3195 | 3220 | 3174 | 3212 | 0 | +16.62(+0.52%) |
Nov 15, 2019 | 3194 | 3211 | 3169 | 3195 | 0 | +13.30(+0.42%) |
Nov 14, 2019 | 3187 | 3210 | 3165 | 3182 | 0 | -2.30(-0.07%) |
Nov 13, 2019 | 3160 | 3197 | 3143 | 3184 | 0 | +19.32(+0.61%) |
Nov 12, 2019 | 3162 | 3182 | 3150 | 3165 | 0 | +4.95(+0.16%) |
Nov 11, 2019 | 3142 | 3170 | 3131 | 3160 | 0 | +3.23(+0.10%) |
Nov 08, 2019 | 3146 | 3167 | 3124 | 3156 | 0 | +12.34(+0.39%) |
Nov 07, 2019 | 3144 | 3161 | 3130 | 3144 | 0 | +11.97(+0.38%) |
Nov 06, 2019 | 3135 | 3142 | 3114 | 3132 | 0 | -3.03(-0.10%) |
Nov 05, 2019 | 3139 | 3151 | 3120 | 3135 | 0 | -1.84(-0.06%) |
Nov 04, 2019 | 3140 | 3152 | 3122 | 3137 | 0 | +18.08(+0.58%) |
Nov 01, 2019 | 3097 | 3129 | 3083 | 3119 | 0 | +42.16(+1.37%) |
Oct 31, 2019 | 3083 | 3098 | 3028 | 3077 | 0 | +8.49(+0.28%) |
Oct 30, 2019 | 3057 | 3083 | 3036 | 3068 | 0 | +23.10(+0.76%) |
Oct 29, 2019 | 3080 | 3090 | 3037 | 3045 | 0 | -38.92(-1.26%) |
Oct 28, 2019 | 3073 | 3099 | 3057 | 3084 | 0 | +33.88(+1.11%) |
Oct 25, 2019 | 3010 | 3058 | 3002 | 3050 | 0 | +7.29(+0.24%) |
Oct 24, 2019 | 3038 | 3058 | 3016 | 3043 | 0 | +20.35(+0.67%) |
Oct 23, 2019 | 3018 | 3035 | 2995 | 3023 | 0 | +8.38(+0.28%) |
Oct 22, 2019 | 3040 | 3056 | 3008 | 3014 | 0 | -19.67(-0.65%) |
Oct 21, 2019 | 3019 | 3040 | 3003 | 3034 | 0 | +29.93(+1.00%) |
Oct 18, 2019 | 3023 | 3042 | 2985 | 3004 | 0 | -22.48(-0.74%) |
Oct 17, 2019 | 3035 | 3047 | 3009 | 3026 | 0 | +7.12(+0.24%) |
Oct 16, 2019 | 3013 | 3033 | 3003 | 3019 | 0 | -6.20(-0.20%) |
Oct 15, 2019 | 3011 | 3042 | 3000 | 3026 | 0 | +21.59(+0.72%) |
Oct 14, 2019 | 3000 | 3024 | 2991 | 3004 | 0 | -2.71(-0.09%) |
Oct 11, 2019 | 2998 | 3029 | 2984 | 3007 | 0 | +35.15(+1.18%) |
Oct 10, 2019 | 2957 | 2987 | 2947 | 2972 | 0 | +19.50(+0.66%) |
Oct 09, 2019 | 2940 | 2965 | 2927 | 2952 | 0 | +41.43(+1.42%) |
Oct 08, 2019 | 2928 | 2949 | 2904 | 2911 | 0 | -31.75(-1.08%) |
Oct 07, 2019 | 2940 | 2970 | 2929 | 2942 | 0 | -9.69(-0.33%) |
Oct 04, 2019 | 2926 | 2956 | 2913 | 2952 | 0 | +46.52(+1.60%) |
Oct 03, 2019 | 2882 | 2912 | 2844 | 2905 | 0 | +24.10(+0.84%) |
Oct 02, 2019 | 2915 | 2920 | 2864 | 2881 | 0 | -54.05(-1.84%) |
Oct 01, 2019 | 2961 | 2983 | 2928 | 2935 | 0 | -15.22(-0.52%) |
Sep 30, 2019 | 2927 | 2959 | 2918 | 2951 | 0 | +33.74(+1.16%) |
Sep 27, 2019 | 2944 | 2952 | 2897 | 2917 | 0 | -19.65(-0.67%) |
Sep 26, 2019 | 2947 | 2959 | 2917 | 2937 | 0 | -13.04(-0.44%) |
Sep 25, 2019 | 2925 | 2963 | 2899 | 2950 | 0 | +25.49(+0.87%) |
Sep 24, 2019 | 2967 | 2984 | 2908 | 2924 | 0 | -21.37(-0.73%) |
Sep 23, 2019 | 2938 | 2959 | 2925 | 2945 | 0 | +2.80(+0.10%) |
Sep 20, 2019 | 2977 | 2992 | 2929 | 2943 | 0 | -32.91(-1.11%) |
Sep 19, 2019 | 2981 | 3005 | 2964 | 2976 | 0 | +4.77(+0.16%) |
Sep 18, 2019 | 2958 | 2976 | 2934 | 2971 | 0 | +10.47(+0.35%) |
Sep 17, 2019 | 2944 | 2965 | 2934 | 2960 | 0 | +18.81(+0.64%) |
Sep 16, 2019 | 2941 | 2959 | 2924 | 2942 | 0 | -26.11(-0.88%) |
Sep 13, 2019 | 2976 | 2987 | 2953 | 2968 | 0 | -17.25(-0.58%) |
Sep 12, 2019 | 2987 | 3009 | 2970 | 2985 | 0 | +18.02(+0.61%) |
Sep 11, 2019 | 2940 | 2975 | 2927 | 2967 | 0 | +30.00(+1.02%) |
Sep 10, 2019 | 2933 | 2952 | 2899 | 2937 | 0 | -10.87(-0.37%) |
Sep 09, 2019 | 2961 | 2979 | 2921 | 2948 | 0 | -2.81(-0.10%) |
Sep 06, 2019 | 2960 | 2968 | 2937 | 2951 | 0 | -4.94(-0.17%) |
Sep 05, 2019 | 2945 | 2971 | 2930 | 2956 | 0 | +46.08(+1.58%) |
Sep 04, 2019 | 2904 | 2917 | 2890 | 2909 | 0 | +36.32(+1.26%) |