Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3939 | 3953 | 3902 | 3908 | 0 | -20.25(-0.52%) |
Jan 30, 2020 | 3932 | 3950 | 3916 | 3928 | 0 | -37.15(-0.94%) |
Jan 29, 2020 | 3957 | 3982 | 3955 | 3965 | 0 | +8.90(+0.22%) |
Jan 28, 2020 | 3919 | 3962 | 3898 | 3956 | 0 | +52.61(+1.35%) |
Jan 27, 2020 | 3946 | 3950 | 3900 | 3904 | 0 | -99.34(-2.48%) |
Jan 24, 2020 | 4000 | 4036 | 4000 | 4003 | 0 | +24.54(+0.62%) |
Jan 23, 2020 | 4007 | 4019 | 3971 | 3978 | 0 | -37.41(-0.93%) |
Jan 22, 2020 | 4024 | 4030 | 4004 | 4016 | 0 | -3.14(-0.08%) |
Jan 21, 2020 | 3997 | 4019 | 3985 | 4019 | 0 | +6.18(+0.15%) |
Jan 20, 2020 | 4010 | 4013 | 3991 | 4013 | 0 | +5.47(+0.14%) |
Jan 17, 2020 | 3997 | 4015 | 3993 | 4007 | 0 | +19.42(+0.49%) |
Jan 16, 2020 | 3978 | 3991 | 3965 | 3988 | 0 | +17.06(+0.43%) |
Jan 15, 2020 | 3986 | 3988 | 3963 | 3971 | 0 | -19.91(-0.50%) |
Jan 14, 2020 | 3985 | 3991 | 3948 | 3991 | 0 | +6.05(+0.15%) |
Jan 13, 2020 | 4026 | 4033 | 3973 | 3985 | 0 | -25.30(-0.63%) |
Jan 10, 2020 | 4025 | 4025 | 4009 | 4010 | 0 | -4.10(-0.10%) |
Jan 09, 2020 | 4019 | 4034 | 4008 | 4014 | 0 | +33.29(+0.84%) |
Jan 08, 2020 | 3966 | 3990 | 3947 | 3981 | 0 | -4.04(-0.10%) |
Jan 07, 2020 | 3982 | 4013 | 3976 | 3985 | 0 | +12.95(+0.33%) |
Jan 06, 2020 | 3961 | 3974 | 3919 | 3972 | 0 | -22.83(-0.57%) |
Jan 03, 2020 | 4002 | 4008 | 3977 | 3995 | 0 | -21.32(-0.53%) |
Jan 02, 2020 | 3983 | 4022 | 3983 | 4016 | 0 | +60.10(+1.52%) |
Dec 31, 2019 | 3956 | 3956 | 3956 | 3956 | 0 | -11.35(-0.29%) |
Dec 30, 2019 | 3994 | 3995 | 3967 | 3967 | 0 | -29.17(-0.73%) |
Dec 27, 2019 | 3995 | 4013 | 3991 | 3996 | 0 | +4.22(+0.11%) |
Dec 24, 2019 | 3992 | 3992 | 3992 | 3992 | 0 | +2.52(+0.06%) |
Dec 23, 2019 | 3984 | 3993 | 3975 | 3990 | 0 | -3.32(-0.08%) |
Dec 20, 2019 | 3987 | 4002 | 3980 | 3993 | 0 | +7.64(+0.19%) |
Dec 19, 2019 | 3966 | 3985 | 3962 | 3985 | 0 | +17.61(+0.44%) |
Dec 18, 2019 | 3957 | 3974 | 3953 | 3968 | 0 | +3.87(+0.10%) |
Dec 17, 2019 | 3970 | 3976 | 3949 | 3964 | 0 | -14.08(-0.35%) |
Dec 16, 2019 | 3954 | 3983 | 3953 | 3978 | 0 | +41.79(+1.06%) |
Dec 13, 2019 | 3968 | 3982 | 3933 | 3936 | 0 | +4.45(+0.11%) |
Dec 12, 2019 | 3925 | 3947 | 3895 | 3932 | 0 | +10.80(+0.28%) |
Dec 11, 2019 | 3923 | 3935 | 3908 | 3921 | 0 | -6.78(-0.17%) |
Dec 10, 2019 | 3941 | 3941 | 3897 | 3928 | 0 | -14.88(-0.38%) |
Dec 09, 2019 | 3928 | 3948 | 3925 | 3943 | 0 | +13.46(+0.34%) |
Dec 06, 2019 | 3907 | 3938 | 3900 | 3929 | 0 | +41.91(+1.08%) |
Dec 05, 2019 | 3898 | 3923 | 3886 | 3887 | 0 | -2.27(-0.06%) |
Dec 04, 2019 | 3836 | 3891 | 3836 | 3889 | 0 | +48.08(+1.25%) |
Dec 03, 2019 | 3874 | 3892 | 3830 | 3841 | 0 | -22.78(-0.59%) |
Dec 02, 2019 | 3912 | 3938 | 3862 | 3864 | 0 | -42.57(-1.09%) |
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%) |