Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3914 | 3937 | 3877 | 3892 | 0 | -35.61(-0.91%) |
Nov 27, 2019 | 3940 | 3950 | 3885 | 3927 | 0 | -1.00(-0.03%) |
Nov 26, 2019 | 3913 | 3951 | 3885 | 3928 | 0 | +23.98(+0.61%) |
Nov 25, 2019 | 3863 | 3931 | 3849 | 3904 | 0 | +64.40(+1.68%) |
Nov 22, 2019 | 3832 | 3861 | 3805 | 3840 | 0 | +16.56(+0.43%) |
Nov 21, 2019 | 3876 | 3890 | 3791 | 3823 | 0 | -85.84(-2.20%) |
Nov 20, 2019 | 3917 | 3951 | 3887 | 3909 | 0 | -18.48(-0.47%) |
Nov 19, 2019 | 3969 | 3986 | 3911 | 3928 | 0 | -53.85(-1.35%) |
Nov 18, 2019 | 3946 | 3993 | 3917 | 3981 | 0 | +25.80(+0.65%) |
Nov 15, 2019 | 3971 | 3984 | 3919 | 3956 | 0 | +12.77(+0.32%) |
Nov 14, 2019 | 3926 | 3972 | 3911 | 3943 | 0 | +3.35(+0.09%) |
Nov 13, 2019 | 3945 | 3987 | 3916 | 3939 | 0 | -34.12(-0.86%) |
Nov 12, 2019 | 3986 | 4019 | 3945 | 3974 | 0 | -10.01(-0.25%) |
Nov 11, 2019 | 3981 | 4028 | 3944 | 3984 | 0 | -22.33(-0.56%) |
Nov 08, 2019 | 3995 | 4028 | 3962 | 4006 | 0 | +2.39(+0.06%) |
Nov 07, 2019 | 4033 | 4072 | 3972 | 4004 | 0 | +0.26(+0.01%) |
Nov 06, 2019 | 3996 | 4044 | 3930 | 4003 | 0 | -4.93(-0.12%) |
Nov 05, 2019 | 3969 | 4033 | 3934 | 4008 | 0 | +42.56(+1.07%) |
Nov 04, 2019 | 3947 | 4021 | 3889 | 3966 | 0 | +50.47(+1.29%) |
Nov 01, 2019 | 3952 | 3985 | 3897 | 3915 | 0 | -7.26(-0.19%) |
Oct 31, 2019 | 3903 | 3981 | 3812 | 3922 | 0 | +43.53(+1.12%) |
Oct 30, 2019 | 3854 | 3895 | 3797 | 3879 | 0 | +18.65(+0.48%) |
Oct 29, 2019 | 3734 | 3886 | 3728 | 3860 | 0 | +156.06(+4.21%) |
Oct 28, 2019 | 3695 | 3747 | 3659 | 3704 | 0 | +34.85(+0.95%) |
Oct 25, 2019 | 3633 | 3692 | 3624 | 3669 | 0 | +45.74(+1.26%) |
Oct 24, 2019 | 3668 | 3679 | 3598 | 3624 | 0 | -50.52(-1.38%) |
Oct 23, 2019 | 3653 | 3688 | 3631 | 3674 | 0 | +19.01(+0.52%) |
Oct 22, 2019 | 3628 | 3688 | 3604 | 3655 | 0 | +35.64(+0.98%) |
Oct 21, 2019 | 3627 | 3671 | 3605 | 3619 | 0 | +13.87(+0.38%) |
Oct 18, 2019 | 3582 | 3646 | 3552 | 3606 | 0 | +12.15(+0.34%) |
Oct 17, 2019 | 3560 | 3618 | 3526 | 3593 | 0 | +53.98(+1.53%) |
Oct 16, 2019 | 3495 | 3561 | 3478 | 3539 | 0 | +11.11(+0.31%) |
Oct 15, 2019 | 3489 | 3546 | 3470 | 3528 | 0 | +53.79(+1.55%) |
Oct 14, 2019 | 3430 | 3494 | 3417 | 3475 | 0 | +25.59(+0.74%) |
Oct 11, 2019 | 3409 | 3507 | 3398 | 3449 | 0 | +93.88(+2.80%) |
Oct 10, 2019 | 3335 | 3386 | 3315 | 3355 | 0 | +27.33(+0.82%) |
Oct 09, 2019 | 3341 | 3360 | 3291 | 3328 | 0 | +23.71(+0.72%) |
Oct 08, 2019 | 3337 | 3366 | 3288 | 3304 | 0 | -76.92(-2.28%) |
Oct 07, 2019 | 3376 | 3424 | 3351 | 3381 | 0 | -9.59(-0.28%) |
Oct 04, 2019 | 3351 | 3396 | 3315 | 3391 | 0 | +41.38(+1.24%) |
Oct 03, 2019 | 3290 | 3364 | 3249 | 3349 | 0 | +59.34(+1.80%) |
Oct 02, 2019 | 3253 | 3352 | 3181 | 3290 | 0 | -175.87(-5.07%) |
Oct 01, 2019 | 3585 | 3631 | 3454 | 3466 | 0 | -101.46(-2.84%) |
Sep 30, 2019 | 3502 | 3597 | 3494 | 3567 | 0 | +66.93(+1.91%) |
Sep 27, 2019 | 3524 | 3548 | 3459 | 3500 | 0 | -1.79(-0.05%) |
Sep 26, 2019 | 3512 | 3541 | 3479 | 3502 | 0 | -3.07(-0.09%) |
Sep 25, 2019 | 3488 | 3550 | 3457 | 3505 | 0 | +18.67(+0.54%) |
Sep 24, 2019 | 3567 | 3593 | 3474 | 3486 | 0 | -86.82(-2.43%) |
Sep 23, 2019 | 3515 | 3600 | 3498 | 3573 | 0 | +37.18(+1.05%) |
Sep 20, 2019 | 3572 | 3610 | 3520 | 3536 | 0 | -29.40(-0.82%) |
Sep 19, 2019 | 3585 | 3627 | 3544 | 3566 | 0 | -11.28(-0.32%) |
Sep 18, 2019 | 3573 | 3602 | 3526 | 3577 | 0 | -12.89(-0.36%) |
Sep 17, 2019 | 3603 | 3620 | 3542 | 3590 | 0 | -28.64(-0.79%) |
Sep 16, 2019 | 3618 | 3662 | 3590 | 3618 | 0 | -24.40(-0.67%) |
Sep 13, 2019 | 3639 | 3688 | 3603 | 3643 | 0 | +23.40(+0.65%) |
Sep 12, 2019 | 3633 | 3660 | 3565 | 3619 | 0 | -18.83(-0.52%) |
Sep 11, 2019 | 3548 | 3659 | 3504 | 3638 | 0 | +100.14(+2.83%) |
Sep 10, 2019 | 3444 | 3554 | 3377 | 3538 | 0 | +90.00(+2.61%) |
Sep 09, 2019 | 3409 | 3485 | 3380 | 3448 | 0 | +59.35(+1.75%) |
Sep 06, 2019 | 3363 | 3408 | 3340 | 3389 | 0 | +33.81(+1.01%) |
Sep 05, 2019 | 3341 | 3396 | 3304 | 3355 | 0 | +65.94(+2.00%) |
Sep 04, 2019 | 3278 | 3318 | 3242 | 3289 | 0 | +40.99(+1.26%) |