Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 338750 | 340000 | 337920 | 339590 | 100 | +840.00(+0.25%) |
Dec 30, 2019 | 339000 | 339960 | 337025 | 338750 | 333 | -170.00(-0.05%) |
Dec 27, 2019 | 339600 | 340550 | 338340 | 338920 | 100 | -730.00(-0.21%) |
Dec 26, 2019 | 339725 | 339725 | 338439 | 339650 | 142 | +1260.00(+0.37%) |
Dec 24, 2019 | 337920 | 338390 | 337649 | 338390 | 100 | +345.00(+0.10%) |
Dec 23, 2019 | 339000 | 339850 | 337632 | 338045 | 215 | -1805.00(-0.53%) |
Dec 20, 2019 | 340219 | 341755 | 338567 | 339850 | 300 | +2359.00(+0.70%) |
Dec 19, 2019 | 337320 | 338499 | 336065 | 337491 | 459 | -9.00(-0.00%) |
Dec 18, 2019 | 340250 | 340646 | 337400 | 337500 | 247 | -1500.00(-0.44%) |
Dec 17, 2019 | 340807 | 342250 | 339000 | 339000 | 274 | -1380.00(-0.41%) |
Dec 16, 2019 | 339850 | 341785 | 339313 | 340380 | 324 | +2300.00(+0.68%) |
Dec 13, 2019 | 337754 | 339704 | 336000 | 338080 | 200 | -720.00(-0.21%) |
Dec 12, 2019 | 334330 | 339770 | 334330 | 338800 | 628 | +5200.00(+1.56%) |
Dec 11, 2019 | 331424 | 333900 | 331424 | 333600 | 277 | +1480.00(+0.45%) |
Dec 10, 2019 | 331904 | 333005 | 330670 | 332120 | 462 | +216.00(+0.07%) |
Dec 09, 2019 | 333640 | 334998 | 331770 | 331904 | 189 | -1736.00(-0.52%) |
Dec 06, 2019 | 332870 | 334460 | 332600 | 333640 | 300 | +3841.00(+1.16%) |
Dec 05, 2019 | 328200 | 329799 | 327500 | 329799 | 153 | +2298.00(+0.70%) |
Dec 04, 2019 | 326782 | 328100 | 326780 | 327501 | 173 | -38.00(-0.01%) |
Dec 03, 2019 | 327600 | 328000 | 324900 | 327539 | 200 | -3070.00(-0.93%) |
Dec 02, 2019 | 330802 | 332008 | 330374 | 330609 | 285 | +114.00(+0.03%) |
Nov 29, 2019 | 330424 | 330880 | 329705 | 330495 | 300 | -190.00(-0.06%) |
Nov 27, 2019 | 328875 | 330910 | 327720 | 330685 | 200 | +2283.00(+0.70%) |
Nov 26, 2019 | 328301 | 328794 | 326780 | 328402 | 186 | +101.00(+0.03%) |
Nov 25, 2019 | 328000 | 328900 | 327521 | 328301 | 188 | +1339.00(+0.41%) |
Nov 22, 2019 | 325695 | 326975 | 325306 | 326962 | 100 | +1860.00(+0.57%) |
Nov 21, 2019 | 326000 | 326703 | 324580 | 325102 | 217 | -1610.00(-0.49%) |
Nov 20, 2019 | 327600 | 327770 | 324200 | 326712 | 291 | -1889.00(-0.57%) |
Nov 19, 2019 | 329860 | 329900 | 328315 | 328601 | 251 | -624.00(-0.19%) |
Nov 18, 2019 | 330000 | 330500 | 327800 | 329225 | 248 | -180.00(-0.05%) |
Nov 15, 2019 | 329400 | 330269 | 328455 | 329405 | 300 | +103.00(+0.03%) |
Nov 14, 2019 | 329500 | 329892 | 327120 | 329302 | 166 | -100.00(-0.03%) |
Nov 13, 2019 | 329150 | 330025 | 328240 | 329402 | 183 | -1704.00(-0.51%) |
Nov 12, 2019 | 331850 | 333171 | 330950 | 331106 | 135 | +120.00(+0.04%) |
Nov 11, 2019 | 330380 | 331650 | 330380 | 330986 | 119 | -540.00(-0.16%) |
Nov 08, 2019 | 333225 | 333234 | 329975 | 331526 | 100 | -2334.00(-0.70%) |
Nov 07, 2019 | 333720 | 335000 | 332600 | 333860 | 481 | +1005.00(+0.30%) |
Nov 06, 2019 | 331000 | 333000 | 330500 | 332855 | 379 | +1355.00(+0.41%) |
Nov 05, 2019 | 328000 | 332500 | 327500 | 331500 | 783 | +4700.00(+1.44%) |
Nov 04, 2019 | 326850 | 327867 | 325523 | 326800 | 325 | +3400.00(+1.05%) |
Nov 01, 2019 | 320250 | 324850 | 320000 | 323400 | 500 | +4461.00(+1.40%) |
Oct 31, 2019 | 319819 | 320500 | 317310 | 318939 | 541 | -1061.00(-0.33%) |
Oct 30, 2019 | 318735 | 320015 | 317490 | 320000 | 399 | +577.00(+0.18%) |
Oct 29, 2019 | 318200 | 319772 | 318000 | 319423 | 466 | +368.00(+0.12%) |
Oct 28, 2019 | 318000 | 319923 | 318000 | 319055 | 440 | +1560.00(+0.49%) |
Oct 25, 2019 | 315250 | 318419 | 315250 | 317495 | 300 | +2020.00(+0.64%) |
Oct 24, 2019 | 315250 | 316855 | 314619 | 315475 | 429 | -1085.00(-0.34%) |
Oct 23, 2019 | 316000 | 316560 | 314398 | 316560 | 270 | +380.00(+0.12%) |
Oct 22, 2019 | 316300 | 317867 | 315888 | 316180 | 117 | -860.00(-0.27%) |
Oct 21, 2019 | 315275 | 317133 | 315275 | 317040 | 254 | +3770.00(+1.20%) |
Oct 18, 2019 | 312807 | 314400 | 312595 | 313270 | 100 | +70.00(+0.02%) |
Oct 17, 2019 | 313640 | 314900 | 312970 | 313200 | 151 | -650.00(-0.21%) |
Oct 16, 2019 | 312725 | 314925 | 312725 | 313850 | 208 | -400.00(-0.13%) |
Oct 15, 2019 | 311583 | 315287 | 311567 | 314250 | 343 | +2610.00(+0.84%) |
Oct 14, 2019 | 311700 | 311971 | 310500 | 311640 | 106 | -860.00(-0.28%) |
Oct 11, 2019 | 313270 | 315000 | 312120 | 312500 | 400 | +2526.00(+0.81%) |
Oct 10, 2019 | 309700 | 312120 | 309540 | 309974 | 180 | -26.00(-0.01%) |
Oct 09, 2019 | 307660 | 310815 | 307133 | 310000 | 229 | +3461.00(+1.13%) |
Oct 08, 2019 | 309400 | 309400 | 306040 | 306539 | 368 | -4181.00(-1.35%) |
Oct 07, 2019 | 311000 | 312360 | 309555 | 310720 | 143 | -1804.00(-0.58%) |
Oct 04, 2019 | 307887 | 312524 | 307887 | 312524 | 100 | +5274.00(+1.72%) |
Oct 03, 2019 | 304315 | 307600 | 302260 | 307250 | 567 | +2160.00(+0.71%) |
Oct 02, 2019 | 308600 | 308600 | 303665 | 305090 | 711 | -4915.00(-1.59%) |