Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3173 | 3183 | 3144 | 3154 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 3173 | 3183 | 3144 | 3154 | 0 | -28.84(-0.91%) |
Jan 29, 2020 | 3181 | 3194 | 3173 | 3183 | 0 | +1.32(+0.04%) |
Jan 28, 2020 | 3173 | 3190 | 3144 | 3181 | 0 | -58.77(-1.81%) |
Jan 23, 2020 | 3235 | 3242 | 3230 | 3240 | 0 | -13.91(-0.43%) |
Jan 22, 2020 | 3243 | 3259 | 3240 | 3254 | 0 | +6.76(+0.21%) |
Jan 21, 2020 | 3272 | 3275 | 3233 | 3247 | 0 | -32.92(-1.00%) |
Jan 20, 2020 | 3281 | 3283 | 3271 | 3280 | 0 | -0.94(-0.03%) |
Jan 17, 2020 | 3283 | 3284 | 3270 | 3281 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 3283 | 3284 | 3270 | 3281 | 0 | +24.05(+0.74%) |
Jan 15, 2020 | 3267 | 3276 | 3252 | 3257 | 0 | -13.56(-0.41%) |
Jan 14, 2020 | 3262 | 3271 | 3256 | 3271 | 0 | +19.47(+0.60%) |
Jan 13, 2020 | 3259 | 3268 | 3248 | 3251 | 0 | -4.88(-0.15%) |
Jan 10, 2020 | 3253 | 3261 | 3247 | 3256 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 3253 | 3261 | 3247 | 3256 | 0 | +10.06(+0.31%) |
Jan 08, 2020 | 3211 | 3246 | 3193 | 3246 | 0 | -1.97(-0.06%) |
Jan 07, 2020 | 3236 | 3248 | 3234 | 3248 | 0 | +29.00(+0.90%) |
Jan 06, 2020 | 3222 | 3226 | 3211 | 3219 | 0 | -19.96(-0.62%) |
Jan 03, 2020 | 3260 | 3269 | 3228 | 3239 | 0 | +0.00(+0.00%) |
Jan 02, 2020 | 3260 | 3269 | 3228 | 3239 | 0 | +15.99(+0.50%) |
Dec 30, 2019 | 3201 | 3239 | 3201 | 3223 | 0 | -3.70(-0.11%) |
Dec 27, 2019 | 3227 | 3231 | 3220 | 3227 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 3227 | 3231 | 3220 | 3227 | 0 | +4.86(+0.15%) |
Dec 23, 2019 | 3218 | 3225 | 3208 | 3222 | 0 | +9.28(+0.29%) |
Dec 20, 2019 | 3217 | 3217 | 3204 | 3212 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 3217 | 3217 | 3204 | 3212 | 0 | +2.85(+0.09%) |
Dec 18, 2019 | 3195 | 3217 | 3190 | 3210 | 0 | +8.74(+0.27%) |
Dec 17, 2019 | 3206 | 3218 | 3193 | 3201 | 0 | -5.29(-0.16%) |
Dec 16, 2019 | 3214 | 3220 | 3206 | 3206 | 0 | -7.96(-0.25%) |
Dec 13, 2019 | 3211 | 3223 | 3206 | 3214 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 3211 | 3223 | 3206 | 3214 | 0 | +41.15(+1.30%) |
Dec 11, 2019 | 3160 | 3187 | 3160 | 3173 | 0 | +10.01(+0.32%) |
Dec 10, 2019 | 3183 | 3184 | 3159 | 3163 | 0 | -16.93(-0.53%) |
Dec 09, 2019 | 3196 | 3200 | 3180 | 3180 | 0 | -14.89(-0.47%) |
Dec 06, 2019 | 3180 | 3195 | 3172 | 3195 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 3180 | 3195 | 3172 | 3195 | 0 | +34.92(+1.11%) |
Dec 04, 2019 | 3153 | 3167 | 3144 | 3160 | 0 | -13.29(-0.42%) |
Dec 03, 2019 | 3175 | 3187 | 3161 | 3173 | 0 | -14.89(-0.47%) |
Dec 02, 2019 | 3198 | 3209 | 3185 | 3188 | 0 | -5.95(-0.19%) |
Nov 29, 2019 | 3199 | 3199 | 3182 | 3194 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 3199 | 3199 | 3182 | 3194 | 0 | -21.61(-0.67%) |
Nov 27, 2019 | 3213 | 3220 | 3202 | 3216 | 0 | +7.68(+0.24%) |
Nov 26, 2019 | 3226 | 3235 | 3208 | 3208 | 0 | -12.78(-0.40%) |
Nov 25, 2019 | 3242 | 3245 | 3218 | 3221 | 0 | -5.02(-0.16%) |
Nov 22, 2019 | 3200 | 3233 | 3199 | 3226 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 3200 | 3233 | 3199 | 3226 | 0 | -4.13(-0.13%) |
Nov 20, 2019 | 3231 | 3236 | 3219 | 3230 | 0 | -9.09(-0.28%) |
Nov 19, 2019 | 3240 | 3249 | 3224 | 3239 | 0 | -19.79(-0.61%) |
Nov 18, 2019 | 3232 | 3259 | 3231 | 3259 | 0 | +19.80(+0.61%) |
Nov 15, 2019 | 3239 | 3243 | 3229 | 3239 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 3239 | 3243 | 3229 | 3239 | 0 | -0.36(-0.01%) |
Nov 13, 2019 | 3259 | 3261 | 3235 | 3239 | 0 | -28.58(-0.87%) |
Nov 12, 2019 | 3251 | 3268 | 3247 | 3268 | 0 | +27.15(+0.84%) |
Nov 11, 2019 | 3259 | 3261 | 3228 | 3241 | 0 | -23.65(-0.72%) |
Nov 08, 2019 | 3274 | 3276 | 3252 | 3264 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 3274 | 3276 | 3252 | 3264 | 0 | +1.61(+0.05%) |
Nov 06, 2019 | 3253 | 3266 | 3251 | 3263 | 0 | +14.06(+0.43%) |
Nov 05, 2019 | 3243 | 3257 | 3237 | 3249 | 0 | +12.23(+0.38%) |
Nov 04, 2019 | 3238 | 3250 | 3227 | 3236 | 0 | +6.97(+0.22%) |