Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3771 | 3821 | 3771 | 3792 | 12,400 | -11.29(-0.30%) |
Nov 27, 2019 | 3807 | 3828 | 3756 | 3803 | 32,700 | -3.70(-0.10%) |
Nov 26, 2019 | 3735 | 3810 | 3709 | 3807 | 70,422 | +86.00(+2.31%) |
Nov 25, 2019 | 3704 | 3742 | 3686 | 3721 | 29,826 | +31.34(+0.85%) |
Nov 22, 2019 | 3670 | 3730 | 3666 | 3690 | 25,400 | +23.99(+0.65%) |
Nov 21, 2019 | 3631 | 3694 | 3614 | 3666 | 25,462 | +33.36(+0.92%) |
Nov 20, 2019 | 3678 | 3759 | 3603 | 3632 | 33,282 | -25.11(-0.69%) |
Nov 19, 2019 | 3693 | 3725 | 3636 | 3657 | 34,322 | +4.66(+0.13%) |
Nov 18, 2019 | 3595 | 3700 | 3576 | 3653 | 28,651 | +57.47(+1.60%) |
Nov 15, 2019 | 3694 | 3705 | 3565 | 3595 | 27,200 | -92.25(-2.50%) |
Nov 14, 2019 | 3585 | 3694 | 3580 | 3687 | 36,315 | +93.35(+2.60%) |
Nov 13, 2019 | 3588 | 3641 | 3572 | 3594 | 20,460 | +6.01(+0.17%) |
Nov 12, 2019 | 3614 | 3655 | 3520 | 3588 | 42,200 | -2.33(-0.06%) |
Nov 11, 2019 | 3425 | 3593 | 3425 | 3590 | 37,791 | +167.14(+4.88%) |
Nov 08, 2019 | 3424 | 3464 | 3386 | 3423 | 25,200 | -4.17(-0.12%) |
Nov 07, 2019 | 3500 | 3520 | 3400 | 3427 | 50,745 | -87.58(-2.49%) |
Nov 06, 2019 | 3409 | 3555 | 3409 | 3515 | 52,086 | +124.56(+3.67%) |
Nov 05, 2019 | 3413 | 3413 | 3316 | 3390 | 54,033 | -32.04(-0.94%) |
Nov 04, 2019 | 3689 | 3689 | 3402 | 3422 | 46,017 | -247.03(-6.73%) |
Nov 01, 2019 | 3652 | 3703 | 3651 | 3670 | 18,200 | +32.92(+0.91%) |
Oct 31, 2019 | 3614 | 3660 | 3614 | 3637 | 29,265 | +14.50(+0.40%) |
Oct 30, 2019 | 3617 | 3629 | 3555 | 3622 | 32,230 | -9.42(-0.26%) |
Oct 29, 2019 | 3644 | 3670 | 3617 | 3632 | 33,058 | -12.14(-0.33%) |
Oct 28, 2019 | 3723 | 3734 | 3635 | 3644 | 36,669 | -84.10(-2.26%) |
Oct 25, 2019 | 3740 | 3786 | 3700 | 3728 | 21,800 | -31.76(-0.84%) |
Oct 24, 2019 | 3801 | 3801 | 3750 | 3760 | 14,708 | -15.55(-0.41%) |
Oct 23, 2019 | 3796 | 3830 | 3766 | 3775 | 16,241 | -3.94(-0.10%) |
Oct 22, 2019 | 3834 | 3845 | 3779 | 3779 | 21,349 | -41.00(-1.07%) |
Oct 21, 2019 | 3900 | 3946 | 3808 | 3820 | 29,381 | -72.89(-1.87%) |
Oct 18, 2019 | 3760 | 3895 | 3731 | 3893 | 31,200 | +113.48(+3.00%) |
Oct 17, 2019 | 3716 | 3799 | 3698 | 3779 | 31,835 | +73.57(+1.99%) |
Oct 16, 2019 | 3641 | 3706 | 3631 | 3706 | 21,647 | +55.71(+1.53%) |
Oct 15, 2019 | 3634 | 3680 | 3634 | 3650 | 19,725 | +28.31(+0.78%) |
Oct 14, 2019 | 3595 | 3627 | 3584 | 3622 | 22,317 | +49.78(+1.39%) |
Oct 11, 2019 | 3620 | 3620 | 3566 | 3572 | 27,300 | -30.56(-0.85%) |
Oct 10, 2019 | 3642 | 3642 | 3566 | 3603 | 27,154 | -52.32(-1.43%) |
Oct 09, 2019 | 3702 | 3722 | 3636 | 3655 | 17,689 | -38.99(-1.06%) |
Oct 08, 2019 | 3660 | 3739 | 3660 | 3694 | 22,720 | +17.16(+0.47%) |
Oct 07, 2019 | 3685 | 3710 | 3664 | 3677 | 21,256 | -29.59(-0.80%) |
Oct 04, 2019 | 3606 | 3719 | 3606 | 3706 | 22,800 | +102.49(+2.84%) |
Oct 03, 2019 | 3652 | 3668 | 3577 | 3604 | 24,365 | -31.08(-0.86%) |
Oct 02, 2019 | 3735 | 3748 | 3631 | 3635 | 31,230 | -83.78(-2.25%) |
Oct 01, 2019 | 3715 | 3794 | 3691 | 3719 | 28,035 | +1.36(+0.04%) |
Sep 30, 2019 | 3643 | 3729 | 3631 | 3717 | 29,892 | +90.66(+2.50%) |
Sep 27, 2019 | 3619 | 3648 | 3610 | 3627 | 39,200 | +14.77(+0.41%) |
Sep 26, 2019 | 3592 | 3656 | 3592 | 3612 | 37,550 | +36.92(+1.03%) |
Sep 25, 2019 | 3528 | 3625 | 3472 | 3575 | 788,944 | +51.62(+1.47%) |
Sep 24, 2019 | 3504 | 3546 | 3497 | 3523 | 78,999 | +20.39(+0.58%) |
Sep 23, 2019 | 3574 | 3619 | 3458 | 3503 | 77,109 | -132.26(-3.64%) |
Sep 20, 2019 | 3672 | 3722 | 3633 | 3635 | 34,900 | -30.41(-0.83%) |
Sep 19, 2019 | 3698 | 3720 | 3658 | 3666 | 21,527 | -33.03(-0.89%) |
Sep 18, 2019 | 3625 | 3725 | 3618 | 3699 | 26,140 | +62.20(+1.71%) |
Sep 17, 2019 | 3570 | 3662 | 3568 | 3636 | 18,591 | +60.15(+1.68%) |
Sep 16, 2019 | 3612 | 3625 | 3575 | 3576 | 23,778 | -48.47(-1.34%) |
Sep 13, 2019 | 3680 | 3720 | 3616 | 3625 | 14,700 | -55.25(-1.50%) |
Sep 12, 2019 | 3715 | 3730 | 3666 | 3680 | 16,535 | +5.06(+0.14%) |
Sep 11, 2019 | 3688 | 3711 | 3640 | 3675 | 21,768 | +0.10(+0.00%) |
Sep 10, 2019 | 3770 | 3770 | 3631 | 3675 | 31,906 | -91.37(-2.43%) |
Sep 09, 2019 | 3670 | 3767 | 3652 | 3766 | 46,614 | +116.52(+3.19%) |
Sep 06, 2019 | 3589 | 3749 | 3580 | 3650 | 25,600 | +64.15(+1.79%) |
Sep 05, 2019 | 3700 | 3700 | 3544 | 3586 | 25,491 | -85.40(-2.33%) |
Sep 04, 2019 | 3600 | 3688 | 3600 | 3671 | 30,269 | +71.77(+1.99%) |