Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 4548 | 4571 | 4499 | 4534 | 0 | +0.47(+0.01%) |
Oct 31, 2019 | 4529 | 4555 | 4396 | 4534 | 0 | -9.09(-0.20%) |
Oct 30, 2019 | 4559 | 4595 | 4441 | 4543 | 0 | +0.20(+0.00%) |
Oct 29, 2019 | 4549 | 4583 | 4520 | 4543 | 0 | -12.02(-0.26%) |
Oct 28, 2019 | 4553 | 4607 | 4511 | 4555 | 0 | +48.32(+1.07%) |
Oct 25, 2019 | 4345 | 4589 | 4298 | 4506 | 0 | +352.59(+8.49%) |
Oct 24, 2019 | 4094 | 4184 | 4067 | 4154 | 0 | +45.92(+1.12%) |
Oct 23, 2019 | 4056 | 4130 | 4020 | 4108 | 0 | +57.23(+1.41%) |
Oct 22, 2019 | 4070 | 4092 | 4008 | 4051 | 0 | -60.52(-1.47%) |
Oct 21, 2019 | 4134 | 4163 | 4090 | 4111 | 0 | +6.46(+0.16%) |
Oct 18, 2019 | 4113 | 4142 | 4039 | 4105 | 0 | -24.36(-0.59%) |
Oct 17, 2019 | 4146 | 4177 | 4097 | 4129 | 0 | +4.93(+0.12%) |
Oct 16, 2019 | 4114 | 4183 | 4106 | 4124 | 0 | +17.93(+0.44%) |
Oct 15, 2019 | 4060 | 4125 | 4054 | 4106 | 0 | +53.72(+1.33%) |
Oct 14, 2019 | 4004 | 4068 | 3978 | 4052 | 0 | -28.90(-0.71%) |
Oct 11, 2019 | 4081 | 4142 | 4064 | 4081 | 0 | +48.64(+1.21%) |
Oct 10, 2019 | 4038 | 4056 | 4017 | 4033 | 0 | +9.12(+0.23%) |
Oct 09, 2019 | 4039 | 4042 | 4003 | 4024 | 0 | +21.51(+0.54%) |
Oct 08, 2019 | 4019 | 4060 | 3973 | 4002 | 0 | -55.47(-1.37%) |
Oct 07, 2019 | 4018 | 4113 | 4009 | 4058 | 0 | +6.18(+0.15%) |
Oct 04, 2019 | 4011 | 4060 | 3987 | 4051 | 0 | +59.65(+1.49%) |
Oct 03, 2019 | 3928 | 4005 | 3903 | 3992 | 0 | +67.88(+1.73%) |
Oct 02, 2019 | 3963 | 3983 | 3878 | 3924 | 0 | -71.13(-1.78%) |
Oct 01, 2019 | 4139 | 4168 | 3983 | 3995 | 0 | -111.23(-2.71%) |
Sep 30, 2019 | 4098 | 4143 | 4093 | 4106 | 0 | +15.00(+0.37%) |
Sep 27, 2019 | 4080 | 4133 | 4062 | 4091 | 0 | +47.89(+1.18%) |
Sep 26, 2019 | 4077 | 4112 | 4038 | 4043 | 0 | -32.39(-0.79%) |
Sep 25, 2019 | 4013 | 4084 | 3997 | 4076 | 0 | +84.91(+2.13%) |
Sep 24, 2019 | 4045 | 4070 | 3970 | 3991 | 0 | -53.97(-1.33%) |
Sep 23, 2019 | 4036 | 4094 | 4012 | 4045 | 0 | -25.52(-0.63%) |
Sep 20, 2019 | 4087 | 4126 | 4034 | 4070 | 0 | -7.59(-0.19%) |
Sep 19, 2019 | 4063 | 4115 | 4034 | 4078 | 0 | +24.55(+0.61%) |
Sep 18, 2019 | 4038 | 4076 | 3999 | 4053 | 0 | +22.10(+0.55%) |
Sep 17, 2019 | 4014 | 4049 | 3984 | 4031 | 0 | -8.08(-0.20%) |
Sep 16, 2019 | 4135 | 4152 | 4024 | 4039 | 0 | -101.92(-2.46%) |
Sep 13, 2019 | 4068 | 4175 | 4013 | 4141 | 0 | +21.26(+0.52%) |
Sep 12, 2019 | 4231 | 4240 | 4097 | 4120 | 0 | -86.93(-2.07%) |
Sep 11, 2019 | 4133 | 4229 | 4029 | 4207 | 0 | +103.14(+2.51%) |
Sep 10, 2019 | 3953 | 4119 | 3939 | 4104 | 0 | +145.96(+3.69%) |
Sep 09, 2019 | 3902 | 3980 | 3895 | 3958 | 0 | +76.16(+1.96%) |
Sep 06, 2019 | 3874 | 3921 | 3852 | 3882 | 0 | +22.16(+0.57%) |
Sep 05, 2019 | 3802 | 3895 | 3795 | 3859 | 0 | +100.45(+2.67%) |
Sep 04, 2019 | 3767 | 3798 | 3747 | 3759 | 0 | +16.37(+0.44%) |