Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 3325 | 3325 | 3187 | 3203 | 1,835 | -97.37(-2.95%) |
Nov 27, 2020 | 3246 | 3307 | 3233 | 3300 | 300 | +5.76(+0.17%) |
Nov 25, 2020 | 3358 | 3358 | 3240 | 3294 | 1,000 | -28.88(-0.87%) |
Nov 24, 2020 | 3245 | 3323 | 3230 | 3323 | 928 | +83.22(+2.57%) |
Nov 23, 2020 | 3365 | 3365 | 3226 | 3240 | 964 | -135.38(-4.01%) |
Nov 20, 2020 | 3329 | 3375 | 3260 | 3375 | 400 | +46.39(+1.39%) |
Nov 19, 2020 | 3300 | 3333 | 3202 | 3329 | 881 | +20.00(+0.60%) |
Nov 18, 2020 | 3289 | 3365 | 3273 | 3309 | 738 | +38.59(+1.18%) |
Nov 17, 2020 | 3229 | 3290 | 3122 | 3270 | 1,417 | +78.74(+2.47%) |
Nov 16, 2020 | 3275 | 3346 | 3173 | 3192 | 2,489 | -61.48(-1.89%) |
Nov 13, 2020 | 3379 | 3388 | 3253 | 3253 | 1,200 | -105.52(-3.14%) |
Nov 12, 2020 | 3399 | 3399 | 3304 | 3359 | 1,312 | -16.34(-0.48%) |
Nov 11, 2020 | 3359 | 3412 | 3336 | 3375 | 1,612 | +15.00(+0.45%) |
Nov 10, 2020 | 3354 | 3399 | 3300 | 3360 | 1,831 | +15.10(+0.45%) |
Nov 09, 2020 | 3434 | 3516 | 3333 | 3345 | 2,306 | +18.80(+0.57%) |
Nov 06, 2020 | 3206 | 3435 | 3188 | 3326 | 3,600 | -213.90(-6.04%) |
Nov 05, 2020 | 3513 | 3592 | 3406 | 3540 | 1,283 | +27.20(+0.77%) |
Nov 04, 2020 | 3530 | 3532 | 3450 | 3513 | 602 | -7.20(-0.20%) |
Nov 03, 2020 | 3452 | 3527 | 3421 | 3520 | 677 | +56.94(+1.64%) |
Nov 02, 2020 | 3370 | 3478 | 3361 | 3463 | 971 | +18.06(+0.52%) |
Oct 30, 2020 | 3414 | 3445 | 3325 | 3445 | 2,600 | +30.23(+0.89%) |
Oct 29, 2020 | 3410 | 3415 | 3353 | 3415 | 730 | +19.75(+0.58%) |
Oct 28, 2020 | 3380 | 3445 | 3313 | 3395 | 667 | +21.17(+0.63%) |
Oct 27, 2020 | 3387 | 3401 | 3335 | 3374 | 909 | -19.18(-0.57%) |
Oct 26, 2020 | 3390 | 3460 | 3269 | 3393 | 1,145 | -66.96(-1.94%) |
Oct 23, 2020 | 3467 | 3471 | 3424 | 3460 | 800 | +0.29(+0.01%) |
Oct 22, 2020 | 3322 | 3460 | 3250 | 3460 | 1,214 | +145.70(+4.40%) |
Oct 21, 2020 | 3312 | 3355 | 3224 | 3314 | 809 | +4.66(+0.14%) |
Oct 20, 2020 | 3327 | 3388 | 3309 | 3309 | 844 | -4.87(-0.15%) |
Oct 19, 2020 | 3312 | 3400 | 3266 | 3314 | 1,035 | -75.78(-2.24%) |
Oct 16, 2020 | 3342 | 3399 | 3315 | 3390 | 800 | +54.99(+1.65%) |
Oct 15, 2020 | 3280 | 3349 | 3172 | 3335 | 1,594 | +71.01(+2.18%) |
Oct 14, 2020 | 3234 | 3273 | 3150 | 3264 | 928 | +35.99(+1.11%) |
Oct 13, 2020 | 3180 | 3248 | 3125 | 3228 | 908 | +13.01(+0.40%) |
Oct 12, 2020 | 3114 | 3240 | 3085 | 3215 | 937 | +19.48(+0.61%) |
Oct 09, 2020 | 3070 | 3196 | 3067 | 3196 | 1,000 | +135.51(+4.43%) |
Oct 08, 2020 | 2997 | 3060 | 2960 | 3060 | 605 | +105.76(+3.58%) |
Oct 07, 2020 | 3000 | 3033 | 2945 | 2954 | 2,062 | -20.76(-0.70%) |
Oct 06, 2020 | 2985 | 3000 | 2936 | 2975 | 866 | +5.05(+0.17%) |
Oct 05, 2020 | 2975 | 2986 | 2884 | 2970 | 689 | +19.56(+0.66%) |
Oct 02, 2020 | 2834 | 2990 | 2834 | 2950 | 800 | +16.46(+0.56%) |
Oct 01, 2020 | 2838 | 2934 | 2838 | 2934 | 1,288 | +97.24(+3.43%) |
Sep 30, 2020 | 2755 | 2850 | 2755 | 2837 | 680 | +18.10(+0.64%) |
Sep 29, 2020 | 2909 | 2909 | 2799 | 2819 | 812 | -21.61(-0.76%) |
Sep 28, 2020 | 2860 | 2886 | 2755 | 2840 | 606 | +6.20(+0.22%) |
Sep 25, 2020 | 2811 | 2875 | 2811 | 2834 | 900 | +0.62(+0.02%) |
Sep 24, 2020 | 2810 | 2911 | 2789 | 2833 | 1,549 | +14.47(+0.51%) |
Sep 23, 2020 | 2868 | 2900 | 2750 | 2819 | 1,495 | -56.09(-1.95%) |
Sep 22, 2020 | 2974 | 2974 | 2840 | 2875 | 1,935 | -90.00(-3.04%) |
Sep 21, 2020 | 2940 | 2975 | 2908 | 2965 | 1,586 | +15.00(+0.51%) |
Sep 18, 2020 | 2844 | 2950 | 2801 | 2950 | 1,600 | +95.00(+3.33%) |
Sep 17, 2020 | 2829 | 2871 | 2800 | 2855 | 1,198 | +39.89(+1.42%) |
Sep 16, 2020 | 2960 | 2960 | 2815 | 2815 | 1,248 | -83.88(-2.89%) |
Sep 15, 2020 | 2830 | 2931 | 2830 | 2899 | 1,038 | -6.01(-0.21%) |
Sep 14, 2020 | 2965 | 2966 | 2867 | 2905 | 1,175 | -3.55(-0.12%) |
Sep 11, 2020 | 2890 | 2962 | 2835 | 2909 | 1,300 | +48.55(+1.70%) |
Sep 10, 2020 | 2867 | 2926 | 2800 | 2860 | 934 | -36.92(-1.27%) |
Sep 09, 2020 | 2755 | 2975 | 2700 | 2897 | 2,469 | +93.73(+3.34%) |
Sep 08, 2020 | 2812 | 2883 | 2725 | 2803 | 1,164 | -92.47(-3.19%) |
Sep 04, 2020 | 2709 | 2896 | 2700 | 2896 | 1,800 | +185.66(+6.85%) |
Sep 03, 2020 | 2651 | 2722 | 2651 | 2710 | 1,028 | +37.99(+1.42%) |
Sep 02, 2020 | 2725 | 2725 | 2658 | 2672 | 1,637 | +13.55(+0.51%) |