Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16271 | 16573 | 16228 | 16535 | 0 | +172.90(+1.06%) |
Dec 30, 2019 | 16533 | 16568 | 16196 | 16362 | 0 | -247.40(-1.49%) |
Dec 27, 2019 | 16982 | 17071 | 16564 | 16609 | 0 | -330.20(-1.95%) |
Dec 26, 2019 | 17038 | 17106 | 16876 | 16940 | 0 | -89.30(-0.52%) |
Dec 24, 2019 | 17033 | 17095 | 16905 | 17029 | 0 | -5.30(-0.03%) |
Dec 23, 2019 | 16965 | 17234 | 16933 | 17034 | 0 | +119.90(+0.71%) |
Dec 20, 2019 | 16863 | 17175 | 16780 | 16914 | 0 | +163.80(+0.98%) |
Dec 19, 2019 | 16897 | 16981 | 16560 | 16750 | 0 | +441.80(+2.71%) |
Dec 18, 2019 | 16303 | 16518 | 16104 | 16309 | 0 | +7.50(+0.05%) |
Dec 17, 2019 | 16587 | 16602 | 16185 | 16301 | 0 | +29.60(+0.18%) |
Dec 16, 2019 | 16208 | 16680 | 16188 | 16272 | 0 | +531.10(+3.37%) |
Dec 13, 2019 | 15690 | 16083 | 15590 | 15740 | 0 | +63.40(+0.40%) |
Dec 12, 2019 | 15190 | 15787 | 15176 | 15677 | 0 | +516.10(+3.40%) |
Dec 11, 2019 | 14705 | 15185 | 14687 | 15161 | 0 | +543.40(+3.72%) |
Dec 10, 2019 | 14487 | 14755 | 14391 | 14618 | 0 | +307.50(+2.15%) |
Dec 09, 2019 | 14650 | 14713 | 14304 | 14310 | 0 | -447.70(-3.03%) |
Dec 06, 2019 | 14612 | 14883 | 14575 | 14758 | 0 | +394.90(+2.75%) |
Dec 05, 2019 | 14387 | 14598 | 14249 | 14363 | 0 | +98.30(+0.69%) |
Dec 04, 2019 | 14222 | 14360 | 14088 | 14265 | 0 | +325.20(+2.33%) |
Dec 03, 2019 | 13910 | 13997 | 13732 | 13939 | 0 | -356.40(-2.49%) |
Dec 02, 2019 | 14655 | 14770 | 14284 | 14296 | 0 | -340.80(-2.33%) |
Nov 29, 2019 | 14769 | 14773 | 14615 | 14637 | 0 | -201.30(-1.36%) |
Nov 27, 2019 | 14595 | 14873 | 14523 | 14838 | 0 | +427.00(+2.96%) |
Nov 26, 2019 | 14687 | 14697 | 14349 | 14411 | 0 | -237.40(-1.62%) |
Nov 25, 2019 | 14221 | 14662 | 14173 | 14648 | 0 | +497.60(+3.52%) |
Nov 22, 2019 | 14172 | 14306 | 14108 | 14151 | 0 | +94.90(+0.68%) |
Nov 21, 2019 | 13982 | 14246 | 13899 | 14056 | 0 | -7.60(-0.05%) |
Nov 20, 2019 | 14236 | 14347 | 13958 | 14063 | 0 | -302.90(-2.11%) |
Nov 19, 2019 | 14835 | 14859 | 14277 | 14366 | 0 | -381.50(-2.59%) |
Nov 18, 2019 | 14794 | 14929 | 14641 | 14748 | 0 | +25.70(+0.17%) |
Nov 15, 2019 | 14684 | 14966 | 14602 | 14722 | 0 | +282.40(+1.96%) |
Nov 14, 2019 | 14248 | 14460 | 14132 | 14440 | 0 | +137.00(+0.96%) |
Nov 13, 2019 | 14359 | 14379 | 14148 | 14303 | 0 | -179.60(-1.24%) |
Nov 12, 2019 | 14448 | 14722 | 14411 | 14482 | 0 | +197.90(+1.39%) |
Nov 11, 2019 | 14425 | 14432 | 14160 | 14284 | 0 | -285.30(-1.96%) |
Nov 08, 2019 | 14683 | 14818 | 14495 | 14570 | 0 | -367.50(-2.46%) |
Nov 07, 2019 | 14989 | 15157 | 14813 | 14937 | 0 | +204.20(+1.39%) |
Nov 06, 2019 | 14867 | 14925 | 14553 | 14733 | 0 | -293.40(-1.95%) |
Nov 05, 2019 | 15279 | 15357 | 14967 | 15026 | 0 | -266.00(-1.74%) |
Nov 04, 2019 | 15229 | 15386 | 15180 | 15292 | 0 | +366.20(+2.45%) |
Nov 01, 2019 | 14657 | 14979 | 14584 | 14926 | 0 | +251.10(+1.71%) |
Oct 31, 2019 | 14589 | 14774 | 14342 | 14675 | 0 | -94.80(-0.64%) |
Oct 30, 2019 | 14872 | 14910 | 14579 | 14770 | 0 | -69.10(-0.47%) |
Oct 29, 2019 | 15051 | 15162 | 14821 | 14839 | 0 | -176.50(-1.18%) |
Oct 28, 2019 | 14958 | 15041 | 14877 | 15016 | 0 | +201.80(+1.36%) |
Oct 25, 2019 | 14581 | 14884 | 14474 | 14814 | 0 | +286.30(+1.97%) |
Oct 24, 2019 | 14164 | 14546 | 14060 | 14527 | 0 | +738.00(+5.35%) |
Oct 23, 2019 | 13615 | 13843 | 13576 | 13789 | 0 | -11.70(-0.08%) |
Oct 22, 2019 | 13991 | 14117 | 13771 | 13801 | 0 | -164.00(-1.17%) |
Oct 21, 2019 | 13590 | 13993 | 13575 | 13965 | 0 | +525.70(+3.91%) |
Oct 18, 2019 | 13850 | 13901 | 13361 | 13439 | 0 | -613.80(-4.37%) |
Oct 17, 2019 | 14142 | 14249 | 13985 | 14053 | 0 | +96.30(+0.69%) |
Oct 16, 2019 | 14194 | 14374 | 13922 | 13957 | 0 | -378.90(-2.64%) |
Oct 15, 2019 | 13953 | 14364 | 13900 | 14336 | 0 | +489.60(+3.54%) |
Oct 14, 2019 | 13882 | 13997 | 13826 | 13846 | 0 | -78.40(-0.56%) |
Oct 11, 2019 | 13709 | 14143 | 13676 | 13925 | 0 | +554.70(+4.15%) |
Oct 10, 2019 | 13245 | 13528 | 13165 | 13370 | 0 | +123.70(+0.93%) |
Oct 09, 2019 | 13334 | 13398 | 13226 | 13246 | 0 | +82.60(+0.63%) |
Oct 08, 2019 | 13456 | 13533 | 13156 | 13164 | 0 | -464.00(-3.40%) |
Oct 07, 2019 | 13678 | 13807 | 13598 | 13628 | 0 | -124.60(-0.91%) |
Oct 04, 2019 | 13498 | 13773 | 13370 | 13752 | 0 | +330.80(+2.46%) |
Oct 03, 2019 | 12987 | 13434 | 12905 | 13421 | 0 | +439.40(+3.38%) |
Oct 02, 2019 | 12935 | 13193 | 12914 | 12982 | 0 | -97.00(-0.74%) |