Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3898 | 3926 | 3893 | 3907 | 0 | -8.18(-0.21%) |
Nov 28, 2019 | 3901 | 3916 | 3895 | 3915 | 0 | +2.48(+0.06%) |
Nov 27, 2019 | 3914 | 3915 | 3898 | 3912 | 0 | +8.07(+0.21%) |
Nov 26, 2019 | 3902 | 3910 | 3879 | 3904 | 0 | +1.38(+0.04%) |
Nov 25, 2019 | 3891 | 3907 | 3891 | 3903 | 0 | +24.00(+0.62%) |
Nov 22, 2019 | 3873 | 3898 | 3872 | 3879 | 0 | +5.00(+0.13%) |
Nov 21, 2019 | 3871 | 3878 | 3842 | 3874 | 0 | -22.26(-0.57%) |
Nov 20, 2019 | 3887 | 3900 | 3862 | 3896 | 0 | -1.25(-0.03%) |
Nov 19, 2019 | 3909 | 3920 | 3891 | 3897 | 0 | -8.08(-0.21%) |
Nov 18, 2019 | 3903 | 3920 | 3888 | 3906 | 0 | +11.27(+0.29%) |
Nov 15, 2019 | 3884 | 3895 | 3860 | 3894 | 0 | +23.98(+0.62%) |
Nov 14, 2019 | 3880 | 3893 | 3867 | 3870 | 0 | -8.10(-0.21%) |
Nov 13, 2019 | 3880 | 3881 | 3853 | 3878 | 0 | -20.11(-0.52%) |
Nov 12, 2019 | 3880 | 3903 | 3873 | 3898 | 0 | +30.21(+0.78%) |
Nov 11, 2019 | 3872 | 3884 | 3855 | 3868 | 0 | -8.67(-0.22%) |
Nov 08, 2019 | 3862 | 3908 | 3851 | 3877 | 0 | -1.20(-0.03%) |
Nov 07, 2019 | 3870 | 3880 | 3862 | 3878 | 0 | +18.43(+0.48%) |
Nov 06, 2019 | 3858 | 3874 | 3850 | 3860 | 0 | +7.84(+0.20%) |
Nov 05, 2019 | 3841 | 3860 | 3833 | 3852 | 0 | +22.67(+0.59%) |
Nov 04, 2019 | 3810 | 3838 | 3810 | 3829 | 0 | +34.40(+0.91%) |
Nov 01, 2019 | 3771 | 3797 | 3767 | 3795 | 0 | +31.55(+0.84%) |
Oct 31, 2019 | 3770 | 3778 | 3732 | 3763 | 0 | -4.07(-0.11%) |
Oct 30, 2019 | 3764 | 3776 | 3740 | 3767 | 0 | +3.39(+0.09%) |
Oct 29, 2019 | 3767 | 3767 | 3747 | 3764 | 0 | -6.91(-0.18%) |
Oct 28, 2019 | 3750 | 3773 | 3747 | 3771 | 0 | +18.49(+0.49%) |
Oct 25, 2019 | 3792 | 3792 | 3721 | 3752 | 0 | -39.31(-1.04%) |
Oct 24, 2019 | 3770 | 3798 | 3766 | 3792 | 0 | +31.38(+0.83%) |
Oct 23, 2019 | 3757 | 3769 | 3745 | 3760 | 0 | -8.20(-0.22%) |
Oct 22, 2019 | 3789 | 3794 | 3761 | 3768 | 0 | -15.56(-0.41%) |
Oct 21, 2019 | 3760 | 3799 | 3755 | 3784 | 0 | +26.26(+0.70%) |
Oct 18, 2019 | 3774 | 3778 | 3753 | 3758 | 0 | -18.63(-0.49%) |
Oct 17, 2019 | 3746 | 3800 | 3746 | 3776 | 0 | +15.39(+0.41%) |
Oct 16, 2019 | 3759 | 3768 | 3736 | 3761 | 0 | +3.78(+0.10%) |
Oct 15, 2019 | 3730 | 3765 | 3714 | 3757 | 0 | +43.68(+1.18%) |
Oct 14, 2019 | 3692 | 3714 | 3677 | 3714 | 0 | -14.36(-0.39%) |
Oct 11, 2019 | 3669 | 3728 | 3665 | 3728 | 0 | +70.15(+1.92%) |
Oct 10, 2019 | 3608 | 3660 | 3595 | 3658 | 0 | +50.22(+1.39%) |
Oct 09, 2019 | 3593 | 3626 | 3584 | 3608 | 0 | +15.43(+0.43%) |
Oct 08, 2019 | 3624 | 3630 | 3583 | 3592 | 0 | -36.80(-1.01%) |
Oct 07, 2019 | 3612 | 3633 | 3603 | 3629 | 0 | +18.28(+0.51%) |
Oct 04, 2019 | 3586 | 3611 | 3577 | 3611 | 0 | +35.88(+1.00%) |
Oct 03, 2019 | 3563 | 3586 | 3544 | 3575 | 0 | +8.39(+0.24%) |
Oct 02, 2019 | 3658 | 3659 | 3566 | 3566 | 0 | -99.77(-2.72%) |
Oct 01, 2019 | 3728 | 3740 | 3662 | 3666 | 0 | -48.28(-1.30%) |
Sep 30, 2019 | 3704 | 3717 | 3703 | 3714 | 0 | +2.34(+0.06%) |
Sep 27, 2019 | 3704 | 3714 | 3700 | 3712 | 0 | +14.35(+0.39%) |
Sep 26, 2019 | 3664 | 3703 | 3664 | 3698 | 0 | +18.85(+0.51%) |
Sep 25, 2019 | 3657 | 3679 | 3627 | 3679 | 0 | +0.72(+0.02%) |
Sep 24, 2019 | 3698 | 3726 | 3674 | 3678 | 0 | -15.31(-0.41%) |
Sep 23, 2019 | 3722 | 3733 | 3683 | 3693 | 0 | -45.25(-1.21%) |
Sep 20, 2019 | 3700 | 3739 | 3692 | 3739 | 0 | +33.10(+0.89%) |
Sep 19, 2019 | 3686 | 3706 | 3681 | 3706 | 0 | +25.53(+0.69%) |
Sep 18, 2019 | 3694 | 3708 | 3679 | 3680 | 0 | -10.75(-0.29%) |
Sep 17, 2019 | 3692 | 3699 | 3669 | 3691 | 0 | -9.35(-0.25%) |
Sep 16, 2019 | 3707 | 3714 | 3693 | 3700 | 0 | -30.05(-0.81%) |
Sep 13, 2019 | 3706 | 3732 | 3700 | 3730 | 0 | +52.88(+1.44%) |
Sep 11, 2019 | 3677 | 3677 | 3677 | 3677 | 0 | +13.70(+0.37%) |
Sep 10, 2019 | 3654 | 3675 | 3636 | 3664 | 0 | +15.91(+0.44%) |
Sep 09, 2019 | 3623 | 3648 | 3611 | 3648 | 0 | +30.64(+0.85%) |
Sep 06, 2019 | 3619 | 3627 | 3606 | 3617 | 0 | -2.43(-0.07%) |
Sep 05, 2019 | 3605 | 3620 | 3593 | 3620 | 0 | +31.01(+0.86%) |
Sep 04, 2019 | 3585 | 3597 | 3579 | 3589 | 0 | +26.10(+0.73%) |
Sep 03, 2019 | 3571 | 3573 | 3551 | 3562 | 0 | -10.87(-0.30%) |