Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17442 | 17451 | 17273 | 17318 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 17442 | 17451 | 17273 | 17318 | 0 | -193.30(-1.10%) |
Jan 29, 2020 | 17548 | 17562 | 17497 | 17512 | 0 | +10.90(+0.06%) |
Jan 28, 2020 | 17475 | 17519 | 17456 | 17501 | 0 | +58.40(+0.33%) |
Jan 27, 2020 | 17377 | 17466 | 17360 | 17442 | 0 | -122.80(-0.70%) |
Jan 24, 2020 | 17629 | 17646 | 17515 | 17565 | 0 | +0.00(+0.00%) |
Jan 23, 2020 | 17629 | 17646 | 17515 | 17565 | 0 | -34.60(-0.20%) |
Jan 22, 2020 | 17570 | 17666 | 17558 | 17600 | 0 | +27.60(+0.16%) |
Jan 21, 2020 | 17552 | 17590 | 17536 | 17572 | 0 | -25.10(-0.14%) |
Jan 20, 2020 | 17548 | 17620 | 17538 | 17597 | 0 | +38.40(+0.22%) |
Jan 17, 2020 | 17508 | 17572 | 17502 | 17559 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 17508 | 17572 | 17502 | 17559 | 0 | +143.80(+0.83%) |
Jan 15, 2020 | 17365 | 17422 | 17345 | 17415 | 0 | +62.30(+0.36%) |
Jan 14, 2020 | 17289 | 17356 | 17281 | 17353 | 0 | +59.50(+0.34%) |
Jan 13, 2020 | 17238 | 17302 | 17199 | 17293 | 0 | +58.90(+0.34%) |
Jan 10, 2020 | 17223 | 17254 | 17187 | 17234 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 17223 | 17254 | 17187 | 17234 | 0 | +66.70(+0.39%) |
Jan 08, 2020 | 17173 | 17230 | 17165 | 17168 | 0 | -0.30(-0.00%) |
Jan 07, 2020 | 17120 | 17178 | 17110 | 17168 | 0 | +62.60(+0.37%) |
Jan 06, 2020 | 17042 | 17106 | 17041 | 17106 | 0 | +39.40(+0.23%) |
Jan 03, 2020 | 17055 | 17106 | 17033 | 17066 | 0 | +0.00(+0.00%) |
Jan 02, 2020 | 17055 | 17106 | 17033 | 17066 | 0 | +2.70(+0.02%) |
Dec 31, 2019 | 17052 | 17080 | 17027 | 17063 | 0 | +0.00(+0.00%) |
Dec 30, 2019 | 17052 | 17080 | 17027 | 17063 | 0 | -104.80(-0.61%) |
Dec 27, 2019 | 17216 | 17216 | 17145 | 17168 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 17216 | 17216 | 17145 | 17168 | 0 | -12.00(-0.07%) |
Dec 24, 2019 | 17133 | 17180 | 17095 | 17180 | 0 | +0.00(+0.00%) |
Dec 23, 2019 | 17133 | 17180 | 17095 | 17180 | 0 | +61.80(+0.36%) |
Dec 20, 2019 | 17079 | 17166 | 17079 | 17118 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 17079 | 17166 | 17079 | 17118 | 0 | +86.40(+0.51%) |
Dec 18, 2019 | 17047 | 17052 | 17004 | 17032 | 0 | -43.20(-0.25%) |
Dec 17, 2019 | 17066 | 17088 | 17032 | 17075 | 0 | +18.80(+0.11%) |
Dec 16, 2019 | 17044 | 17096 | 17036 | 17056 | 0 | +53.30(+0.31%) |
Dec 13, 2019 | 16956 | 17037 | 16930 | 17003 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 16956 | 17037 | 16930 | 17003 | 0 | +63.50(+0.37%) |
Dec 11, 2019 | 16968 | 17006 | 16915 | 16940 | 0 | -11.10(-0.07%) |
Dec 10, 2019 | 16947 | 16968 | 16907 | 16951 | 0 | -0.10(-0.00%) |
Dec 09, 2019 | 16987 | 17003 | 16935 | 16951 | 0 | -46.20(-0.27%) |
Dec 06, 2019 | 16937 | 17023 | 16930 | 16997 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 16937 | 17023 | 16930 | 16997 | 0 | +99.70(+0.59%) |
Dec 04, 2019 | 16909 | 16958 | 16893 | 16897 | 0 | +5.10(+0.03%) |
Dec 03, 2019 | 16900 | 16908 | 16853 | 16892 | 0 | +0.00(+0.00%) |
Dec 02, 2019 | 16900 | 16908 | 16853 | 16892 | 0 | -148.00(-0.87%) |
Nov 29, 2019 | 17099 | 17117 | 17040 | 17040 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 17099 | 17117 | 17040 | 17040 | 0 | -60.40(-0.35%) |
Nov 27, 2019 | 17047 | 17104 | 17023 | 17101 | 0 | +64.70(+0.38%) |
Nov 26, 2019 | 17017 | 17048 | 16976 | 17036 | 0 | +3.00(+0.02%) |
Nov 25, 2019 | 16981 | 17048 | 16973 | 17033 | 0 | +78.10(+0.46%) |
Nov 22, 2019 | 17012 | 17012 | 16936 | 16955 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 17012 | 17012 | 16936 | 16955 | 0 | -51.00(-0.30%) |
Nov 20, 2019 | 16992 | 17041 | 16963 | 17006 | 0 | -5.60(-0.03%) |
Nov 19, 2019 | 17034 | 17034 | 16964 | 17011 | 0 | -13.70(-0.08%) |
Nov 18, 2019 | 17004 | 17025 | 16994 | 17025 | 0 | -3.40(-0.02%) |
Nov 15, 2019 | 16983 | 17036 | 16978 | 17028 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 16983 | 17036 | 16978 | 17028 | 0 | +70.50(+0.42%) |
Nov 13, 2019 | 16892 | 16987 | 16881 | 16958 | 0 | +48.60(+0.29%) |
Nov 12, 2019 | 16898 | 16928 | 16885 | 16909 | 0 | +26.60(+0.16%) |
Nov 11, 2019 | 16835 | 16895 | 16820 | 16883 | 0 | +5.40(+0.03%) |
Nov 08, 2019 | 16796 | 16880 | 16796 | 16877 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 16796 | 16880 | 16796 | 16877 | 0 | +131.80(+0.79%) |
Nov 06, 2019 | 16693 | 16767 | 16667 | 16746 | 0 | +63.70(+0.38%) |
Nov 05, 2019 | 16664 | 16697 | 16660 | 16682 | 0 | +12.10(+0.07%) |
Nov 04, 2019 | 16646 | 16682 | 16642 | 16670 | 0 | +75.70(+0.46%) |