Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 339855 | 339855 | 335120 | 335996 | 200 | -6004.00(-1.76%) |
Jan 30, 2020 | 334360 | 342000 | 334360 | 342000 | 227 | +5524.00(+1.64%) |
Jan 29, 2020 | 336250 | 339400 | 336250 | 336476 | 143 | +476.00(+0.14%) |
Jan 28, 2020 | 335600 | 338000 | 335032 | 336000 | 232 | +2379.00(+0.71%) |
Jan 27, 2020 | 334450 | 335450 | 332000 | 333621 | 515 | -6578.00(-1.93%) |
Jan 24, 2020 | 342850 | 343520 | 339139 | 340199 | 200 | -4215.00(-1.22%) |
Jan 23, 2020 | 343596 | 344600 | 341150 | 344414 | 200 | -286.00(-0.08%) |
Jan 22, 2020 | 343100 | 345500 | 342680 | 344700 | 244 | +2050.00(+0.60%) |
Jan 21, 2020 | 345000 | 346700 | 342185 | 342650 | 277 | -2320.00(-0.67%) |
Jan 17, 2020 | 345000 | 347400 | 344550 | 344970 | 200 | +465.00(+0.13%) |
Jan 16, 2020 | 343155 | 345000 | 342806 | 344505 | 204 | +1955.00(+0.57%) |
Jan 15, 2020 | 340450 | 342950 | 340450 | 342550 | 125 | +1844.00(+0.54%) |
Jan 14, 2020 | 341101 | 342500 | 340490 | 340706 | 162 | -2149.00(-0.63%) |
Jan 13, 2020 | 340600 | 342855 | 339560 | 342855 | 205 | +2670.00(+0.78%) |
Jan 10, 2020 | 342796 | 342850 | 340000 | 340185 | 100 | -3078.00(-0.90%) |
Jan 09, 2020 | 341100 | 343263 | 340800 | 343263 | 278 | +4075.00(+1.20%) |
Jan 08, 2020 | 339450 | 341580 | 338850 | 339188 | 192 | +287.00(+0.08%) |
Jan 07, 2020 | 340000 | 340000 | 338200 | 338901 | 279 | -1309.00(-0.38%) |
Jan 06, 2020 | 338000 | 340340 | 337100 | 340210 | 275 | +1055.00(+0.31%) |
Jan 03, 2020 | 337755 | 341040 | 337755 | 339155 | 200 | -3106.00(-0.91%) |
Jan 02, 2020 | 341150 | 342261 | 340065 | 342261 | 408 | +2671.00(+0.79%) |
Dec 31, 2019 | 338750 | 340000 | 337920 | 339590 | 100 | +840.00(+0.25%) |
Dec 30, 2019 | 339000 | 339960 | 337025 | 338750 | 333 | -170.00(-0.05%) |
Dec 27, 2019 | 339600 | 340550 | 338340 | 338920 | 100 | -730.00(-0.21%) |
Dec 26, 2019 | 339725 | 339725 | 338439 | 339650 | 142 | +1260.00(+0.37%) |
Dec 24, 2019 | 337920 | 338390 | 337649 | 338390 | 100 | +345.00(+0.10%) |
Dec 23, 2019 | 339000 | 339850 | 337632 | 338045 | 215 | -1805.00(-0.53%) |
Dec 20, 2019 | 340219 | 341755 | 338567 | 339850 | 300 | +2359.00(+0.70%) |
Dec 19, 2019 | 337320 | 338499 | 336065 | 337491 | 459 | -9.00(-0.00%) |
Dec 18, 2019 | 340250 | 340646 | 337400 | 337500 | 247 | -1500.00(-0.44%) |
Dec 17, 2019 | 340807 | 342250 | 339000 | 339000 | 274 | -1380.00(-0.41%) |
Dec 16, 2019 | 339850 | 341785 | 339313 | 340380 | 324 | +2300.00(+0.68%) |
Dec 13, 2019 | 337754 | 339704 | 336000 | 338080 | 200 | -720.00(-0.21%) |
Dec 12, 2019 | 334330 | 339770 | 334330 | 338800 | 628 | +5200.00(+1.56%) |
Dec 11, 2019 | 331424 | 333900 | 331424 | 333600 | 277 | +1480.00(+0.45%) |
Dec 10, 2019 | 331904 | 333005 | 330670 | 332120 | 462 | +216.00(+0.07%) |
Dec 09, 2019 | 333640 | 334998 | 331770 | 331904 | 189 | -1736.00(-0.52%) |
Dec 06, 2019 | 332870 | 334460 | 332600 | 333640 | 300 | +3841.00(+1.16%) |
Dec 05, 2019 | 328200 | 329799 | 327500 | 329799 | 153 | +2298.00(+0.70%) |
Dec 04, 2019 | 326782 | 328100 | 326780 | 327501 | 173 | -38.00(-0.01%) |
Dec 03, 2019 | 327600 | 328000 | 324900 | 327539 | 200 | -3070.00(-0.93%) |
Dec 02, 2019 | 330802 | 332008 | 330374 | 330609 | 285 | +114.00(+0.03%) |
Nov 29, 2019 | 330424 | 330880 | 329705 | 330495 | 300 | -190.00(-0.06%) |
Nov 27, 2019 | 328875 | 330910 | 327720 | 330685 | 200 | +2283.00(+0.70%) |
Nov 26, 2019 | 328301 | 328794 | 326780 | 328402 | 186 | +101.00(+0.03%) |
Nov 25, 2019 | 328000 | 328900 | 327521 | 328301 | 188 | +1339.00(+0.41%) |
Nov 22, 2019 | 325695 | 326975 | 325306 | 326962 | 100 | +1860.00(+0.57%) |
Nov 21, 2019 | 326000 | 326703 | 324580 | 325102 | 217 | -1610.00(-0.49%) |
Nov 20, 2019 | 327600 | 327770 | 324200 | 326712 | 291 | -1889.00(-0.57%) |
Nov 19, 2019 | 329860 | 329900 | 328315 | 328601 | 251 | -624.00(-0.19%) |
Nov 18, 2019 | 330000 | 330500 | 327800 | 329225 | 248 | -180.00(-0.05%) |
Nov 15, 2019 | 329400 | 330269 | 328455 | 329405 | 300 | +103.00(+0.03%) |
Nov 14, 2019 | 329500 | 329892 | 327120 | 329302 | 166 | -100.00(-0.03%) |
Nov 13, 2019 | 329150 | 330025 | 328240 | 329402 | 183 | -1704.00(-0.51%) |
Nov 12, 2019 | 331850 | 333171 | 330950 | 331106 | 135 | +120.00(+0.04%) |
Nov 11, 2019 | 330380 | 331650 | 330380 | 330986 | 119 | -540.00(-0.16%) |
Nov 08, 2019 | 333225 | 333234 | 329975 | 331526 | 100 | -2334.00(-0.70%) |
Nov 07, 2019 | 333720 | 335000 | 332600 | 333860 | 481 | +1005.00(+0.30%) |
Nov 06, 2019 | 331000 | 333000 | 330500 | 332855 | 379 | +1355.00(+0.41%) |
Nov 05, 2019 | 328000 | 332500 | 327500 | 331500 | 783 | +4700.00(+1.44%) |
Nov 04, 2019 | 326850 | 327867 | 325523 | 326800 | 325 | +3400.00(+1.05%) |