Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3911 | 3933 | 3889 | 3900 | 0 | -9.86(-0.25%) |
Dec 30, 2019 | 3891 | 3918 | 3885 | 3910 | 0 | +8.99(+0.23%) |
Dec 27, 2019 | 3874 | 3903 | 3865 | 3901 | 0 | +32.07(+0.83%) |
Dec 26, 2019 | 3858 | 3881 | 3851 | 3869 | 0 | +11.33(+0.29%) |
Dec 24, 2019 | 3844 | 3868 | 3830 | 3857 | 0 | +8.74(+0.23%) |
Dec 23, 2019 | 3896 | 3905 | 3826 | 3849 | 0 | -43.58(-1.12%) |
Dec 20, 2019 | 3885 | 3913 | 3857 | 3892 | 0 | +30.04(+0.78%) |
Dec 19, 2019 | 3861 | 3879 | 3836 | 3862 | 0 | +5.60(+0.15%) |
Dec 18, 2019 | 3841 | 3866 | 3809 | 3857 | 0 | +16.97(+0.44%) |
Dec 17, 2019 | 3848 | 3869 | 3829 | 3840 | 0 | +3.99(+0.10%) |
Dec 16, 2019 | 3786 | 3839 | 3773 | 3836 | 0 | +53.75(+1.42%) |
Dec 13, 2019 | 3774 | 3805 | 3740 | 3782 | 0 | +0.98(+0.03%) |
Dec 12, 2019 | 3837 | 3848 | 3768 | 3781 | 0 | -64.64(-1.68%) |
Dec 11, 2019 | 3823 | 3851 | 3796 | 3845 | 0 | -16.81(-0.44%) |
Dec 10, 2019 | 3866 | 3889 | 3849 | 3862 | 0 | +0.41(+0.01%) |
Dec 09, 2019 | 3877 | 3885 | 3852 | 3862 | 0 | -6.89(-0.18%) |
Dec 06, 2019 | 3869 | 3897 | 3857 | 3869 | 0 | -6.71(-0.17%) |
Dec 05, 2019 | 3835 | 3878 | 3832 | 3875 | 0 | +26.16(+0.68%) |
Dec 04, 2019 | 3798 | 3857 | 3793 | 3849 | 0 | +39.05(+1.02%) |
Dec 03, 2019 | 3802 | 3825 | 3785 | 3810 | 0 | +21.15(+0.56%) |
Dec 02, 2019 | 3810 | 3818 | 3774 | 3789 | 0 | -23.53(-0.62%) |
Nov 29, 2019 | 3822 | 3850 | 3807 | 3813 | 0 | -5.43(-0.14%) |
Nov 27, 2019 | 3810 | 3832 | 3799 | 3818 | 0 | +11.36(+0.30%) |
Nov 26, 2019 | 3767 | 3813 | 3757 | 3807 | 0 | +44.66(+1.19%) |
Nov 25, 2019 | 3749 | 3774 | 3728 | 3762 | 0 | +15.24(+0.41%) |
Nov 22, 2019 | 3767 | 3774 | 3716 | 3747 | 0 | -12.00(-0.32%) |
Nov 21, 2019 | 3806 | 3811 | 3749 | 3759 | 0 | -42.14(-1.11%) |
Nov 20, 2019 | 3754 | 3810 | 3751 | 3801 | 0 | +45.73(+1.22%) |
Nov 19, 2019 | 3730 | 3770 | 3714 | 3755 | 0 | +17.27(+0.46%) |
Nov 18, 2019 | 3739 | 3780 | 3721 | 3738 | 0 | +7.55(+0.20%) |
Nov 15, 2019 | 3720 | 3735 | 3676 | 3730 | 0 | +14.28(+0.38%) |
Nov 14, 2019 | 3717 | 3751 | 3693 | 3716 | 0 | +5.32(+0.14%) |
Nov 13, 2019 | 3689 | 3723 | 3667 | 3711 | 0 | +36.94(+1.01%) |
Nov 12, 2019 | 3670 | 3699 | 3654 | 3674 | 0 | -3.58(-0.10%) |
Nov 11, 2019 | 3704 | 3728 | 3673 | 3677 | 0 | -22.33(-0.60%) |
Nov 08, 2019 | 3742 | 3762 | 3683 | 3700 | 0 | -51.72(-1.38%) |
Nov 07, 2019 | 3830 | 3847 | 3728 | 3751 | 0 | -104.86(-2.72%) |
Nov 06, 2019 | 3838 | 3883 | 3825 | 3856 | 0 | +31.71(+0.83%) |
Nov 05, 2019 | 3819 | 3851 | 3779 | 3825 | 0 | +4.66(+0.12%) |
Nov 04, 2019 | 3902 | 3910 | 3804 | 3820 | 0 | -91.36(-2.34%) |
Nov 01, 2019 | 3942 | 3966 | 3897 | 3911 | 0 | -24.36(-0.62%) |
Oct 31, 2019 | 3906 | 3948 | 3871 | 3936 | 0 | +48.58(+1.25%) |
Oct 30, 2019 | 3856 | 3899 | 3845 | 3887 | 0 | +41.94(+1.09%) |
Oct 29, 2019 | 3836 | 3862 | 3812 | 3845 | 0 | +2.83(+0.07%) |
Oct 28, 2019 | 3886 | 3903 | 3837 | 3842 | 0 | -47.43(-1.22%) |
Oct 25, 2019 | 3930 | 3945 | 3867 | 3890 | 0 | -35.43(-0.90%) |
Oct 24, 2019 | 3927 | 3966 | 3905 | 3925 | 0 | -0.19(-0.00%) |
Oct 23, 2019 | 3936 | 3973 | 3912 | 3925 | 0 | -8.04(-0.20%) |
Oct 22, 2019 | 3931 | 3966 | 3914 | 3933 | 0 | +8.16(+0.21%) |
Oct 21, 2019 | 3929 | 3940 | 3885 | 3925 | 0 | -6.23(-0.16%) |
Oct 18, 2019 | 3934 | 3949 | 3903 | 3932 | 0 | -1.58(-0.04%) |
Oct 17, 2019 | 3885 | 3941 | 3885 | 3933 | 0 | +43.53(+1.12%) |
Oct 16, 2019 | 3861 | 3892 | 3835 | 3890 | 0 | +31.63(+0.82%) |
Oct 15, 2019 | 3891 | 3902 | 3845 | 3858 | 0 | -25.31(-0.65%) |
Oct 14, 2019 | 3931 | 3939 | 3876 | 3883 | 0 | -44.09(-1.12%) |
Oct 11, 2019 | 3935 | 3963 | 3893 | 3927 | 0 | -7.82(-0.20%) |
Oct 10, 2019 | 3921 | 3949 | 3899 | 3935 | 0 | +5.78(+0.15%) |
Oct 09, 2019 | 3908 | 3941 | 3902 | 3929 | 0 | +33.60(+0.86%) |
Oct 08, 2019 | 3914 | 3922 | 3880 | 3896 | 0 | -17.17(-0.44%) |
Oct 07, 2019 | 3939 | 3948 | 3900 | 3913 | 0 | -26.80(-0.68%) |
Oct 04, 2019 | 3890 | 3944 | 3875 | 3940 | 0 | +60.23(+1.55%) |
Oct 03, 2019 | 3869 | 3891 | 3848 | 3880 | 0 | +18.09(+0.47%) |
Oct 02, 2019 | 3873 | 3906 | 3851 | 3861 | 0 | -28.88(-0.74%) |