Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3070 | 3081 | 2972 | 2992 | 0 | -102.13(-3.30%) |
Jan 30, 2020 | 3084 | 3121 | 3046 | 3094 | 0 | -19.50(-0.63%) |
Jan 29, 2020 | 3131 | 3158 | 3093 | 3114 | 0 | -5.93(-0.19%) |
Jan 28, 2020 | 3118 | 3142 | 3093 | 3120 | 0 | +19.60(+0.63%) |
Jan 27, 2020 | 3102 | 3130 | 3073 | 3100 | 0 | -60.73(-1.92%) |
Jan 24, 2020 | 3220 | 3227 | 3142 | 3161 | 0 | -52.79(-1.64%) |
Jan 23, 2020 | 3195 | 3233 | 3144 | 3214 | 0 | -4.37(-0.14%) |
Jan 22, 2020 | 3263 | 3278 | 3200 | 3218 | 0 | -39.76(-1.22%) |
Jan 21, 2020 | 3295 | 3308 | 3238 | 3258 | 0 | -38.29(-1.16%) |
Jan 17, 2020 | 3307 | 3324 | 3267 | 3296 | 0 | +0.75(+0.02%) |
Jan 16, 2020 | 3283 | 3325 | 3267 | 3295 | 0 | +29.18(+0.89%) |
Jan 15, 2020 | 3251 | 3297 | 3227 | 3266 | 0 | +5.64(+0.17%) |
Jan 14, 2020 | 3225 | 3286 | 3214 | 3261 | 0 | +32.54(+1.01%) |
Jan 13, 2020 | 3193 | 3244 | 3175 | 3228 | 0 | +38.46(+1.21%) |
Jan 10, 2020 | 3192 | 3225 | 3162 | 3190 | 0 | -9.31(-0.29%) |
Jan 09, 2020 | 3213 | 3232 | 3172 | 3199 | 0 | -5.86(-0.18%) |
Jan 08, 2020 | 3216 | 3232 | 3167 | 3205 | 0 | -15.67(-0.49%) |
Jan 07, 2020 | 3226 | 3255 | 3196 | 3220 | 0 | -20.70(-0.64%) |
Jan 06, 2020 | 3226 | 3271 | 3197 | 3241 | 0 | +1.33(+0.04%) |
Jan 03, 2020 | 3253 | 3275 | 3218 | 3240 | 0 | -42.92(-1.31%) |
Jan 02, 2020 | 3334 | 3346 | 3257 | 3283 | 0 | -28.78(-0.87%) |
Dec 31, 2019 | 3284 | 3331 | 3276 | 3312 | 0 | +19.16(+0.58%) |
Dec 30, 2019 | 3307 | 3326 | 3275 | 3292 | 0 | -9.47(-0.29%) |
Dec 27, 2019 | 3332 | 3343 | 3292 | 3302 | 0 | -22.12(-0.67%) |
Dec 26, 2019 | 3324 | 3344 | 3300 | 3324 | 0 | +6.77(+0.20%) |
Dec 24, 2019 | 3323 | 3335 | 3297 | 3317 | 0 | -2.83(-0.09%) |
Dec 23, 2019 | 3304 | 3333 | 3279 | 3320 | 0 | +16.48(+0.50%) |
Dec 20, 2019 | 3304 | 3333 | 3268 | 3304 | 0 | +13.50(+0.41%) |
Dec 19, 2019 | 3284 | 3314 | 3264 | 3290 | 0 | +4.14(+0.13%) |
Dec 18, 2019 | 3275 | 3307 | 3238 | 3286 | 0 | +6.77(+0.21%) |
Dec 17, 2019 | 3263 | 3303 | 3240 | 3279 | 0 | +15.28(+0.47%) |
Dec 16, 2019 | 3278 | 3314 | 3246 | 3264 | 0 | +6.01(+0.18%) |
Dec 13, 2019 | 3292 | 3324 | 3232 | 3258 | 0 | -33.06(-1.00%) |
Dec 12, 2019 | 3228 | 3312 | 3213 | 3291 | 0 | +59.12(+1.83%) |
Dec 11, 2019 | 3216 | 3268 | 3200 | 3232 | 0 | +22.67(+0.71%) |
Dec 10, 2019 | 3217 | 3241 | 3185 | 3209 | 0 | -14.12(-0.44%) |
Dec 09, 2019 | 3226 | 3250 | 3200 | 3223 | 0 | -4.98(-0.15%) |
Dec 06, 2019 | 3217 | 3262 | 3200 | 3228 | 0 | +41.39(+1.30%) |
Dec 05, 2019 | 3187 | 3209 | 3158 | 3187 | 0 | +9.37(+0.29%) |
Dec 04, 2019 | 3186 | 3230 | 3166 | 3177 | 0 | +19.43(+0.62%) |
Dec 03, 2019 | 3164 | 3187 | 3117 | 3158 | 0 | -41.84(-1.31%) |
Dec 02, 2019 | 3229 | 3255 | 3190 | 3200 | 0 | -27.36(-0.85%) |
Nov 29, 2019 | 3241 | 3258 | 3209 | 3227 | 0 | -22.17(-0.68%) |
Nov 27, 2019 | 3256 | 3266 | 3215 | 3249 | 0 | +5.09(+0.16%) |
Nov 26, 2019 | 3259 | 3288 | 3223 | 3244 | 0 | -16.28(-0.50%) |
Nov 25, 2019 | 3208 | 3276 | 3187 | 3261 | 0 | +61.20(+1.91%) |
Nov 22, 2019 | 3210 | 3238 | 3180 | 3199 | 0 | +2.14(+0.07%) |
Nov 21, 2019 | 3215 | 3226 | 3168 | 3197 | 0 | -10.53(-0.33%) |
Nov 20, 2019 | 3223 | 3259 | 3181 | 3208 | 0 | -30.10(-0.93%) |
Nov 19, 2019 | 3266 | 3290 | 3214 | 3238 | 0 | -21.99(-0.67%) |
Nov 18, 2019 | 3271 | 3298 | 3227 | 3260 | 0 | -15.79(-0.48%) |
Nov 15, 2019 | 3315 | 3332 | 3259 | 3276 | 0 | -20.29(-0.62%) |
Nov 14, 2019 | 3277 | 3328 | 3259 | 3296 | 0 | +9.71(+0.30%) |
Nov 13, 2019 | 3287 | 3321 | 3254 | 3286 | 0 | -33.92(-1.02%) |
Nov 12, 2019 | 3339 | 3372 | 3285 | 3320 | 0 | -7.71(-0.23%) |
Nov 11, 2019 | 3320 | 3358 | 3292 | 3328 | 0 | -20.53(-0.61%) |
Nov 08, 2019 | 3339 | 3380 | 3298 | 3348 | 0 | +7.39(+0.22%) |
Nov 07, 2019 | 3324 | 3365 | 3299 | 3341 | 0 | +41.02(+1.24%) |
Nov 06, 2019 | 3310 | 3355 | 3252 | 3300 | 0 | +4.58(+0.14%) |
Nov 05, 2019 | 3232 | 3332 | 3211 | 3295 | 0 | +80.84(+2.51%) |
Nov 04, 2019 | 3193 | 3239 | 3159 | 3215 | 0 | +55.65(+1.76%) |