Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3940 | 3961 | 3813 | 3856 | 300 | -29.41(-0.76%) |
Jan 30, 2020 | 3922 | 3955 | 3883 | 3885 | 321 | -60.96(-1.54%) |
Jan 29, 2020 | 4040 | 4061 | 3901 | 3946 | 990 | -83.81(-2.08%) |
Jan 28, 2020 | 4049 | 4121 | 4030 | 4030 | 175 | +0.00(+0.00%) |
Jan 27, 2020 | 4095 | 4140 | 4030 | 4030 | 226 | -90.21(-2.19%) |
Jan 24, 2020 | 4144 | 4178 | 4110 | 4120 | 400 | -7.77(-0.19%) |
Jan 23, 2020 | 4150 | 4185 | 4128 | 4128 | 179 | -22.23(-0.54%) |
Jan 22, 2020 | 4200 | 4245 | 4150 | 4150 | 295 | -50.00(-1.19%) |
Jan 21, 2020 | 4235 | 4250 | 4171 | 4200 | 257 | -35.00(-0.83%) |
Jan 17, 2020 | 4215 | 4235 | 4155 | 4235 | 300 | +35.00(+0.83%) |
Jan 16, 2020 | 4155 | 4215 | 4120 | 4200 | 429 | +60.00(+1.45%) |
Jan 15, 2020 | 4114 | 4160 | 4114 | 4140 | 248 | +20.00(+0.49%) |
Jan 14, 2020 | 4177 | 4180 | 4120 | 4120 | 382 | -18.19(-0.44%) |
Jan 13, 2020 | 4159 | 4189 | 4125 | 4138 | 195 | -21.81(-0.52%) |
Jan 10, 2020 | 4199 | 4206 | 4140 | 4160 | 600 | -37.37(-0.89%) |
Jan 09, 2020 | 4203 | 4214 | 4150 | 4197 | 331 | +19.37(+0.46%) |
Jan 08, 2020 | 4200 | 4230 | 4155 | 4178 | 414 | -22.05(-0.52%) |
Jan 07, 2020 | 4230 | 4230 | 4181 | 4200 | 230 | +14.40(+0.34%) |
Jan 06, 2020 | 4163 | 4230 | 4163 | 4186 | 438 | -21.16(-0.50%) |
Jan 03, 2020 | 4294 | 4294 | 4200 | 4207 | 200 | -23.19(-0.55%) |
Jan 02, 2020 | 4260 | 4298 | 4203 | 4230 | 368 | -20.55(-0.48%) |
Dec 31, 2019 | 4206 | 4320 | 4156 | 4251 | 600 | +45.55(+1.08%) |
Dec 30, 2019 | 4176 | 4249 | 4165 | 4205 | 296 | +35.48(+0.85%) |
Dec 27, 2019 | 4248 | 4284 | 4170 | 4170 | 700 | -31.47(-0.75%) |
Dec 26, 2019 | 4225 | 4261 | 4182 | 4201 | 526 | -10.01(-0.24%) |
Dec 24, 2019 | 4184 | 4261 | 4184 | 4211 | 400 | +24.73(+0.59%) |
Dec 23, 2019 | 4250 | 4261 | 4179 | 4186 | 1,219 | -8.73(-0.21%) |
Dec 20, 2019 | 4196 | 4250 | 4154 | 4195 | 1,100 | +8.00(+0.19%) |
Dec 19, 2019 | 4150 | 4213 | 4150 | 4187 | 344 | +2.00(+0.05%) |
Dec 18, 2019 | 4186 | 4213 | 4155 | 4185 | 848 | +5.00(+0.12%) |
Dec 17, 2019 | 4197 | 4213 | 4156 | 4180 | 666 | +3.72(+0.09%) |
Dec 16, 2019 | 4190 | 4214 | 4110 | 4176 | 739 | +0.54(+0.01%) |
Dec 13, 2019 | 4178 | 4240 | 4109 | 4176 | 500 | +0.70(+0.02%) |
Dec 12, 2019 | 4208 | 4241 | 4135 | 4175 | 196 | -37.35(-0.89%) |
Dec 11, 2019 | 4165 | 4250 | 4157 | 4212 | 512 | +42.39(+1.02%) |
Dec 10, 2019 | 4271 | 4271 | 4108 | 4170 | 343 | -19.23(-0.46%) |
Dec 09, 2019 | 4264 | 4290 | 4160 | 4189 | 191 | -25.06(-0.59%) |
Dec 06, 2019 | 4147 | 4388 | 4135 | 4214 | 800 | +79.29(+1.92%) |
Dec 05, 2019 | 4072 | 4140 | 4046 | 4135 | 354 | +65.69(+1.61%) |
Dec 04, 2019 | 4072 | 4150 | 4010 | 4069 | 504 | +16.21(+0.40%) |
Dec 03, 2019 | 4180 | 4236 | 4052 | 4053 | 510 | -138.34(-3.30%) |
Dec 02, 2019 | 4076 | 4230 | 4075 | 4191 | 454 | +79.87(+1.94%) |
Nov 29, 2019 | 4056 | 4158 | 4056 | 4112 | 100 | +2.47(+0.06%) |
Nov 27, 2019 | 4088 | 4110 | 4075 | 4109 | 100 | +28.87(+0.71%) |
Nov 26, 2019 | 4160 | 4200 | 4005 | 4080 | 488 | -34.77(-0.84%) |
Nov 25, 2019 | 4087 | 4150 | 4087 | 4115 | 256 | +40.00(+0.98%) |
Nov 22, 2019 | 4061 | 4116 | 4061 | 4075 | 300 | -31.78(-0.77%) |
Nov 21, 2019 | 4103 | 4162 | 4077 | 4107 | 657 | +4.01(+0.10%) |
Nov 20, 2019 | 4121 | 4191 | 4000 | 4103 | 665 | -27.24(-0.66%) |
Nov 19, 2019 | 4099 | 4180 | 4090 | 4130 | 299 | +38.01(+0.93%) |
Nov 18, 2019 | 4125 | 4132 | 4025 | 4092 | 190 | -38.00(-0.92%) |
Nov 15, 2019 | 4100 | 4232 | 4050 | 4130 | 500 | +44.99(+1.10%) |
Nov 14, 2019 | 4051 | 4159 | 4051 | 4085 | 178 | +0.19(+0.00%) |
Nov 13, 2019 | 4155 | 4155 | 4040 | 4085 | 423 | -21.19(-0.52%) |
Nov 12, 2019 | 4130 | 4170 | 4075 | 4106 | 432 | -59.68(-1.43%) |
Nov 11, 2019 | 4200 | 4200 | 4124 | 4166 | 503 | -57.11(-1.35%) |
Nov 08, 2019 | 4282 | 4282 | 4150 | 4223 | 400 | -57.24(-1.34%) |
Nov 07, 2019 | 4412 | 4450 | 4262 | 4280 | 406 | -99.96(-2.28%) |
Nov 06, 2019 | 4261 | 4380 | 4257 | 4380 | 652 | +128.79(+3.03%) |
Nov 05, 2019 | 4300 | 4344 | 4240 | 4251 | 339 | -8.81(-0.21%) |
Nov 04, 2019 | 4230 | 4305 | 4170 | 4260 | 350 | +55.02(+1.31%) |