Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4245 | 4290 | 4230 | 4265 | 0 | +20.09(+0.47%) |
Dec 30, 2019 | 4226 | 4276 | 4203 | 4245 | 0 | +21.10(+0.50%) |
Dec 27, 2019 | 4234 | 4252 | 4212 | 4224 | 0 | -1.04(-0.02%) |
Dec 26, 2019 | 4247 | 4262 | 4193 | 4225 | 0 | -26.23(-0.62%) |
Dec 24, 2019 | 4244 | 4263 | 4227 | 4251 | 0 | +16.32(+0.39%) |
Dec 23, 2019 | 4281 | 4324 | 4229 | 4235 | 0 | -53.48(-1.25%) |
Dec 20, 2019 | 4308 | 4332 | 4261 | 4288 | 0 | +11.08(+0.26%) |
Dec 19, 2019 | 4281 | 4295 | 4255 | 4277 | 0 | -2.17(-0.05%) |
Dec 18, 2019 | 4281 | 4302 | 4241 | 4279 | 0 | +7.11(+0.17%) |
Dec 17, 2019 | 4306 | 4346 | 4249 | 4272 | 0 | -46.55(-1.08%) |
Dec 16, 2019 | 4384 | 4426 | 4312 | 4319 | 0 | -56.71(-1.30%) |
Dec 13, 2019 | 4393 | 4418 | 4342 | 4375 | 0 | -27.14(-0.62%) |
Dec 12, 2019 | 4351 | 4426 | 4324 | 4403 | 0 | +72.90(+1.68%) |
Dec 11, 2019 | 4245 | 4347 | 4227 | 4330 | 0 | +75.06(+1.76%) |
Dec 10, 2019 | 4378 | 4390 | 4237 | 4255 | 0 | -139.00(-3.16%) |
Dec 09, 2019 | 4397 | 4450 | 4373 | 4394 | 0 | -8.43(-0.19%) |
Dec 06, 2019 | 4441 | 4486 | 4380 | 4402 | 0 | +31.68(+0.72%) |
Dec 05, 2019 | 4305 | 4387 | 4278 | 4370 | 0 | +77.03(+1.79%) |
Dec 04, 2019 | 4272 | 4352 | 4257 | 4293 | 0 | +20.07(+0.47%) |
Dec 03, 2019 | 4323 | 4333 | 4256 | 4273 | 0 | -103.55(-2.37%) |
Dec 02, 2019 | 4443 | 4445 | 4361 | 4377 | 0 | -53.31(-1.20%) |
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%) |