Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3282 | 3282 | 3215 | 3226 | 0 | -58.14(-1.77%) |
Jan 30, 2020 | 3256 | 3286 | 3243 | 3284 | 0 | +10.26(+0.31%) |
Jan 29, 2020 | 3289 | 3293 | 3272 | 3273 | 0 | -2.84(-0.09%) |
Jan 28, 2020 | 3255 | 3286 | 3253 | 3276 | 0 | +32.61(+1.01%) |
Jan 27, 2020 | 3247 | 3259 | 3234 | 3244 | 0 | -51.84(-1.57%) |
Jan 24, 2020 | 3333 | 3333 | 3282 | 3295 | 0 | -30.07(-0.90%) |
Jan 23, 2020 | 3316 | 3327 | 3302 | 3326 | 0 | +3.79(+0.11%) |
Jan 22, 2020 | 3330 | 3338 | 3320 | 3322 | 0 | +0.96(+0.03%) |
Jan 21, 2020 | 3321 | 3330 | 3317 | 3321 | 0 | -8.83(-0.27%) |
Jan 17, 2020 | 3330 | 3330 | 3330 | 3330 | 0 | +12.81(+0.39%) |
Jan 16, 2020 | 3303 | 3317 | 3303 | 3317 | 0 | +27.52(+0.84%) |
Jan 15, 2020 | 3282 | 3299 | 3281 | 3289 | 0 | +6.14(+0.19%) |
Jan 14, 2020 | 3285 | 3294 | 3277 | 3283 | 0 | -4.98(-0.15%) |
Jan 13, 2020 | 3271 | 3288 | 3268 | 3288 | 0 | +22.78(+0.70%) |
Jan 10, 2020 | 3282 | 3283 | 3261 | 3265 | 0 | -9.35(-0.29%) |
Jan 09, 2020 | 3266 | 3276 | 3264 | 3275 | 0 | +21.65(+0.67%) |
Jan 08, 2020 | 3239 | 3267 | 3237 | 3253 | 0 | +15.87(+0.49%) |
Jan 07, 2020 | 3242 | 3245 | 3232 | 3237 | 0 | -9.10(-0.28%) |
Jan 06, 2020 | 3218 | 3247 | 3215 | 3246 | 0 | +11.43(+0.35%) |
Jan 03, 2020 | 3226 | 3246 | 3222 | 3235 | 0 | -23.00(-0.71%) |
Jan 02, 2020 | 3245 | 3258 | 3236 | 3258 | 0 | +27.07(+0.84%) |
Dec 31, 2019 | 3231 | 3231 | 3231 | 3231 | 0 | +9.49(+0.29%) |
Dec 30, 2019 | 3240 | 3241 | 3217 | 3221 | 0 | -18.73(-0.58%) |
Dec 27, 2019 | 3247 | 3248 | 3234 | 3240 | 0 | +0.11(+0.00%) |
Dec 26, 2019 | 3227 | 3240 | 3227 | 3240 | 0 | +16.53(+0.51%) |
Dec 24, 2019 | 3223 | 3223 | 3223 | 3223 | 0 | -0.63(-0.02%) |
Dec 23, 2019 | 3226 | 3228 | 3222 | 3224 | 0 | +2.79(+0.09%) |
Dec 20, 2019 | 3223 | 3226 | 3216 | 3221 | 0 | +15.85(+0.49%) |
Dec 19, 2019 | 3192 | 3205 | 3192 | 3205 | 0 | +14.23(+0.45%) |
Dec 18, 2019 | 3195 | 3198 | 3191 | 3191 | 0 | -1.38(-0.04%) |
Dec 17, 2019 | 3195 | 3198 | 3191 | 3193 | 0 | +1.07(+0.03%) |
Dec 16, 2019 | 3184 | 3198 | 3184 | 3191 | 0 | +22.65(+0.71%) |
Dec 13, 2019 | 3167 | 3183 | 3157 | 3169 | 0 | +0.23(+0.01%) |
Dec 12, 2019 | 3141 | 3176 | 3138 | 3169 | 0 | +26.94(+0.86%) |
Dec 11, 2019 | 3136 | 3144 | 3133 | 3142 | 0 | +9.11(+0.29%) |
Dec 10, 2019 | 3135 | 3142 | 3126 | 3133 | 0 | -3.44(-0.11%) |
Dec 09, 2019 | 3142 | 3149 | 3135 | 3136 | 0 | -9.95(-0.32%) |
Dec 06, 2019 | 3135 | 3151 | 3135 | 3146 | 0 | +28.48(+0.91%) |
Dec 05, 2019 | 3119 | 3119 | 3104 | 3117 | 0 | +4.67(+0.15%) |
Dec 04, 2019 | 3104 | 3119 | 3103 | 3113 | 0 | +19.56(+0.63%) |
Dec 03, 2019 | 3087 | 3095 | 3070 | 3093 | 0 | -20.67(-0.66%) |
Dec 02, 2019 | 3144 | 3144 | 3111 | 3114 | 0 | -27.11(-0.86%) |
Nov 29, 2019 | 3147 | 3150 | 3139 | 3141 | 0 | -12.65(-0.40%) |
Nov 27, 2019 | 3154 | 3154 | 3154 | 3154 | 0 | +13.11(+0.42%) |
Nov 26, 2019 | 3135 | 3143 | 3131 | 3141 | 0 | +6.88(+0.22%) |
Nov 25, 2019 | 3117 | 3134 | 3117 | 3134 | 0 | +23.35(+0.75%) |
Nov 22, 2019 | 3111 | 3113 | 3099 | 3110 | 0 | +6.75(+0.22%) |
Nov 21, 2019 | 3108 | 3110 | 3095 | 3104 | 0 | -4.92(-0.16%) |
Nov 20, 2019 | 3115 | 3119 | 3091 | 3108 | 0 | -11.72(-0.38%) |
Nov 19, 2019 | 3127 | 3128 | 3113 | 3120 | 0 | -1.85(-0.06%) |
Nov 18, 2019 | 3118 | 3124 | 3112 | 3122 | 0 | +1.57(+0.05%) |
Nov 15, 2019 | 3108 | 3120 | 3105 | 3120 | 0 | +23.83(+0.77%) |
Nov 14, 2019 | 3091 | 3098 | 3083 | 3097 | 0 | +2.59(+0.08%) |
Nov 13, 2019 | 3084 | 3098 | 3079 | 3094 | 0 | +2.20(+0.07%) |
Nov 12, 2019 | 3089 | 3103 | 3085 | 3092 | 0 | +4.83(+0.16%) |
Nov 11, 2019 | 3080 | 3088 | 3076 | 3087 | 0 | -6.07(-0.20%) |
Nov 08, 2019 | 3081 | 3093 | 3074 | 3093 | 0 | +7.90(+0.26%) |
Nov 07, 2019 | 3087 | 3098 | 3080 | 3085 | 0 | +8.40(+0.27%) |
Nov 06, 2019 | 3075 | 3078 | 3066 | 3077 | 0 | +2.16(+0.07%) |
Nov 05, 2019 | 3081 | 3084 | 3072 | 3075 | 0 | -3.65(-0.12%) |
Nov 04, 2019 | 3079 | 3085 | 3075 | 3078 | 0 | +11.36(+0.37%) |