Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4183 | 4212 | 4171 | 4182 | 0 | -1.95(-0.05%) |
Dec 30, 2019 | 4150 | 4190 | 4114 | 4184 | 0 | +31.43(+0.76%) |
Dec 27, 2019 | 4125 | 4156 | 4112 | 4152 | 0 | +28.54(+0.69%) |
Dec 26, 2019 | 4080 | 4134 | 4061 | 4124 | 0 | +50.52(+1.24%) |
Dec 24, 2019 | 4087 | 4099 | 4060 | 4073 | 0 | -17.01(-0.42%) |
Dec 23, 2019 | 4104 | 4135 | 4081 | 4090 | 0 | -2.50(-0.06%) |
Dec 20, 2019 | 4131 | 4164 | 4069 | 4093 | 0 | -26.12(-0.63%) |
Dec 19, 2019 | 4085 | 4120 | 4056 | 4119 | 0 | +43.40(+1.06%) |
Dec 18, 2019 | 4118 | 4123 | 4069 | 4076 | 0 | -29.41(-0.72%) |
Dec 17, 2019 | 4130 | 4141 | 4079 | 4105 | 0 | -23.40(-0.57%) |
Dec 16, 2019 | 4173 | 4191 | 4119 | 4128 | 0 | -2.24(-0.05%) |
Dec 13, 2019 | 4095 | 4133 | 4077 | 4131 | 0 | +31.22(+0.76%) |
Dec 12, 2019 | 4066 | 4143 | 4052 | 4099 | 0 | +26.97(+0.66%) |
Dec 11, 2019 | 4034 | 4074 | 4016 | 4072 | 0 | +49.28(+1.22%) |
Dec 10, 2019 | 3999 | 4025 | 3985 | 4023 | 0 | +27.20(+0.68%) |
Dec 09, 2019 | 4002 | 4019 | 3981 | 3996 | 0 | -11.79(-0.29%) |
Dec 06, 2019 | 3980 | 4029 | 3928 | 4008 | 0 | +52.43(+1.33%) |
Dec 05, 2019 | 3957 | 3970 | 3935 | 3955 | 0 | -3.57(-0.09%) |
Dec 04, 2019 | 3947 | 3995 | 3936 | 3959 | 0 | +13.44(+0.34%) |
Dec 03, 2019 | 3919 | 3954 | 3900 | 3945 | 0 | -8.01(-0.20%) |
Dec 02, 2019 | 3967 | 3968 | 3900 | 3953 | 0 | -10.64(-0.27%) |
Nov 29, 2019 | 4024 | 4036 | 3959 | 3964 | 0 | -72.09(-1.79%) |
Nov 27, 2019 | 4006 | 4091 | 4002 | 4036 | 0 | +37.19(+0.93%) |
Nov 26, 2019 | 4033 | 4056 | 3970 | 3999 | 0 | -19.74(-0.49%) |
Nov 25, 2019 | 3940 | 4052 | 3938 | 4019 | 0 | +94.26(+2.40%) |
Nov 22, 2019 | 3933 | 3949 | 3913 | 3924 | 0 | +10.56(+0.27%) |
Nov 21, 2019 | 3964 | 3964 | 3905 | 3914 | 0 | -38.08(-0.96%) |
Nov 20, 2019 | 3883 | 3970 | 3883 | 3952 | 0 | +52.32(+1.34%) |
Nov 19, 2019 | 3917 | 3931 | 3884 | 3900 | 0 | -16.92(-0.43%) |
Nov 18, 2019 | 3858 | 3938 | 3858 | 3917 | 0 | +53.18(+1.38%) |
Nov 15, 2019 | 3886 | 3887 | 3830 | 3863 | 0 | +1.49(+0.04%) |
Nov 14, 2019 | 3836 | 3892 | 3836 | 3862 | 0 | +14.56(+0.38%) |
Nov 13, 2019 | 3829 | 3887 | 3808 | 3847 | 0 | +2.20(+0.06%) |
Nov 12, 2019 | 3857 | 3881 | 3823 | 3845 | 0 | -12.04(-0.31%) |
Nov 11, 2019 | 3822 | 3875 | 3809 | 3857 | 0 | +35.81(+0.94%) |
Nov 08, 2019 | 3800 | 3878 | 3785 | 3821 | 0 | +48.12(+1.28%) |
Nov 07, 2019 | 3760 | 3802 | 3719 | 3773 | 0 | +34.48(+0.92%) |
Nov 06, 2019 | 3790 | 3823 | 3727 | 3739 | 0 | -19.99(-0.53%) |
Nov 05, 2019 | 3797 | 3821 | 3725 | 3759 | 0 | -38.60(-1.02%) |
Nov 04, 2019 | 3937 | 3941 | 3786 | 3797 | 0 | -144.78(-3.67%) |
Nov 01, 2019 | 3983 | 4010 | 3882 | 3942 | 0 | -34.24(-0.86%) |
Oct 31, 2019 | 4036 | 4101 | 3834 | 3976 | 0 | -100.35(-2.46%) |
Oct 30, 2019 | 4045 | 4094 | 3985 | 4077 | 0 | +31.97(+0.79%) |
Oct 29, 2019 | 4069 | 4108 | 4039 | 4045 | 0 | -31.04(-0.76%) |
Oct 28, 2019 | 4076 | 4122 | 4059 | 4076 | 0 | +8.61(+0.21%) |
Oct 25, 2019 | 4024 | 4080 | 4024 | 4067 | 0 | +33.55(+0.83%) |
Oct 24, 2019 | 4004 | 4058 | 3998 | 4034 | 0 | +29.94(+0.75%) |
Oct 23, 2019 | 3989 | 4023 | 3977 | 4004 | 0 | +3.60(+0.09%) |
Oct 22, 2019 | 3995 | 4024 | 3968 | 4000 | 0 | +9.15(+0.23%) |
Oct 21, 2019 | 4044 | 4073 | 3986 | 3991 | 0 | -15.23(-0.38%) |
Oct 18, 2019 | 3933 | 4012 | 3928 | 4006 | 0 | +51.22(+1.30%) |
Oct 17, 2019 | 3973 | 4011 | 3951 | 3955 | 0 | -11.28(-0.28%) |
Oct 16, 2019 | 3950 | 3971 | 3888 | 3966 | 0 | +4.82(+0.12%) |
Oct 15, 2019 | 3997 | 4008 | 3948 | 3961 | 0 | -15.67(-0.39%) |
Oct 14, 2019 | 3979 | 4006 | 3947 | 3977 | 0 | -25.87(-0.65%) |
Oct 11, 2019 | 3949 | 4040 | 3949 | 4003 | 0 | +52.85(+1.34%) |
Oct 10, 2019 | 3958 | 3995 | 3944 | 3950 | 0 | -18.11(-0.46%) |
Oct 09, 2019 | 3992 | 4004 | 3893 | 3968 | 0 | +9.20(+0.23%) |
Oct 08, 2019 | 3927 | 4004 | 3865 | 3959 | 0 | +33.19(+0.85%) |
Oct 07, 2019 | 3907 | 3940 | 3853 | 3926 | 0 | +11.31(+0.29%) |
Oct 04, 2019 | 3796 | 3923 | 3788 | 3915 | 0 | +121.81(+3.21%) |
Oct 03, 2019 | 3732 | 3795 | 3702 | 3793 | 0 | +40.16(+1.07%) |
Oct 02, 2019 | 3724 | 3770 | 3689 | 3753 | 0 | -3.77(-0.10%) |