Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 3230 | 3252 | 3221 | 3248 | 0 | +7.51(+0.23%) |
Dec 30, 2019 | 3275 | 3281 | 3226 | 3240 | 0 | -33.78(-1.03%) |
Dec 27, 2019 | 3286 | 3300 | 3263 | 3274 | 0 | +4.12(+0.13%) |
Dec 26, 2019 | 3225 | 3273 | 3221 | 3270 | 0 | +52.16(+1.62%) |
Dec 24, 2019 | 3225 | 3230 | 3212 | 3218 | 0 | -5.18(-0.16%) |
Dec 23, 2019 | 3222 | 3236 | 3211 | 3223 | 0 | +6.75(+0.21%) |
Dec 20, 2019 | 3224 | 3240 | 3197 | 3216 | 0 | +17.81(+0.56%) |
Dec 19, 2019 | 3171 | 3202 | 3163 | 3198 | 0 | +24.13(+0.76%) |
Dec 18, 2019 | 3178 | 3195 | 3166 | 3174 | 0 | -3.26(-0.10%) |
Dec 17, 2019 | 3187 | 3199 | 3164 | 3177 | 0 | -8.02(-0.25%) |
Dec 16, 2019 | 3184 | 3202 | 3170 | 3185 | 0 | +13.75(+0.43%) |
Dec 13, 2019 | 3164 | 3191 | 3149 | 3172 | 0 | +2.74(+0.09%) |
Dec 12, 2019 | 3136 | 3177 | 3124 | 3169 | 0 | +32.73(+1.04%) |
Dec 11, 2019 | 3129 | 3142 | 3112 | 3136 | 0 | +14.69(+0.47%) |
Dec 10, 2019 | 3124 | 3137 | 3111 | 3122 | 0 | -4.15(-0.13%) |
Dec 09, 2019 | 3121 | 3148 | 3116 | 3126 | 0 | -2.49(-0.08%) |
Dec 06, 2019 | 3123 | 3136 | 3107 | 3128 | 0 | +25.80(+0.83%) |
Dec 05, 2019 | 3118 | 3124 | 3092 | 3102 | 0 | -9.18(-0.30%) |
Dec 04, 2019 | 3131 | 3141 | 3102 | 3112 | 0 | -5.14(-0.16%) |
Dec 03, 2019 | 3098 | 3126 | 3074 | 3117 | 0 | -20.55(-0.66%) |
Dec 02, 2019 | 3180 | 3183 | 3114 | 3137 | 0 | -36.96(-1.16%) |
Nov 29, 2019 | 3187 | 3198 | 3168 | 3174 | 0 | -17.85(-0.56%) |
Nov 27, 2019 | 3188 | 3203 | 3169 | 3192 | 0 | +8.08(+0.25%) |
Nov 26, 2019 | 3174 | 3194 | 3165 | 3184 | 0 | +15.37(+0.49%) |
Nov 25, 2019 | 3143 | 3175 | 3139 | 3169 | 0 | +36.45(+1.16%) |
Nov 22, 2019 | 3139 | 3149 | 3115 | 3132 | 0 | +4.43(+0.14%) |
Nov 21, 2019 | 3131 | 3143 | 3112 | 3128 | 0 | -6.03(-0.19%) |
Nov 20, 2019 | 3146 | 3162 | 3112 | 3134 | 0 | -15.73(-0.50%) |
Nov 19, 2019 | 3157 | 3168 | 3136 | 3149 | 0 | +5.22(+0.17%) |
Nov 18, 2019 | 3134 | 3151 | 3109 | 3144 | 0 | +8.69(+0.28%) |
Nov 15, 2019 | 3137 | 3154 | 3112 | 3136 | 0 | +12.75(+0.41%) |
Nov 14, 2019 | 3114 | 3140 | 3106 | 3123 | 0 | -12.05(-0.38%) |
Nov 13, 2019 | 3140 | 3153 | 3119 | 3135 | 0 | -15.20(-0.48%) |
Nov 12, 2019 | 3143 | 3167 | 3135 | 3150 | 0 | +11.04(+0.35%) |
Nov 11, 2019 | 3133 | 3151 | 3118 | 3139 | 0 | -10.00(-0.32%) |
Nov 08, 2019 | 3126 | 3151 | 3110 | 3149 | 0 | +20.07(+0.64%) |
Nov 07, 2019 | 3133 | 3154 | 3119 | 3129 | 0 | +1.45(+0.05%) |
Nov 06, 2019 | 3128 | 3138 | 3109 | 3127 | 0 | +0.47(+0.02%) |
Nov 05, 2019 | 3133 | 3143 | 3111 | 3127 | 0 | -0.49(-0.02%) |
Nov 04, 2019 | 3126 | 3144 | 3115 | 3128 | 0 | +23.38(+0.75%) |
Nov 01, 2019 | 3100 | 3117 | 3083 | 3104 | 0 | +15.52(+0.50%) |
Oct 31, 2019 | 3102 | 3114 | 3074 | 3089 | 0 | -16.99(-0.55%) |
Oct 30, 2019 | 3082 | 3112 | 3067 | 3106 | 0 | +30.29(+0.98%) |
Oct 29, 2019 | 3090 | 3105 | 3066 | 3075 | 0 | -20.55(-0.66%) |
Oct 28, 2019 | 3078 | 3112 | 3064 | 3096 | 0 | +42.89(+1.40%) |
Oct 25, 2019 | 2996 | 3061 | 2990 | 3053 | 0 | +21.34(+0.70%) |
Oct 24, 2019 | 3022 | 3048 | 3002 | 3032 | 0 | +32.09(+1.07%) |
Oct 23, 2019 | 2993 | 3013 | 2968 | 3000 | 0 | +3.16(+0.11%) |
Oct 22, 2019 | 3033 | 3050 | 2989 | 2996 | 0 | -31.52(-1.04%) |
Oct 21, 2019 | 3015 | 3031 | 2995 | 3028 | 0 | +35.05(+1.17%) |
Oct 18, 2019 | 3033 | 3041 | 2974 | 2993 | 0 | -38.41(-1.27%) |
Oct 17, 2019 | 3057 | 3066 | 3017 | 3031 | 0 | -13.85(-0.45%) |
Oct 16, 2019 | 3043 | 3059 | 3028 | 3045 | 0 | -8.08(-0.26%) |
Oct 15, 2019 | 3023 | 3066 | 3016 | 3053 | 0 | +40.33(+1.34%) |
Oct 14, 2019 | 3016 | 3030 | 3003 | 3013 | 0 | -6.33(-0.21%) |
Oct 11, 2019 | 3021 | 3050 | 3008 | 3019 | 0 | +40.09(+1.35%) |
Oct 10, 2019 | 2967 | 2999 | 2955 | 2979 | 0 | +9.58(+0.32%) |
Oct 09, 2019 | 2961 | 2984 | 2950 | 2970 | 0 | +41.44(+1.42%) |
Oct 08, 2019 | 2960 | 2972 | 2925 | 2928 | 0 | -45.44(-1.53%) |
Oct 07, 2019 | 2972 | 2998 | 2964 | 2974 | 0 | -14.75(-0.49%) |
Oct 04, 2019 | 2961 | 2992 | 2948 | 2988 | 0 | +35.39(+1.20%) |
Oct 03, 2019 | 2924 | 2958 | 2884 | 2953 | 0 | +30.29(+1.04%) |
Oct 02, 2019 | 2954 | 2957 | 2901 | 2923 | 0 | -52.49(-1.76%) |