Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17052 | 17080 | 17027 | 17063 | 0 | +0.00(+0.00%) |
Dec 30, 2019 | 17052 | 17080 | 17027 | 17063 | 0 | -104.80(-0.61%) |
Dec 27, 2019 | 17216 | 17216 | 17145 | 17168 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 17216 | 17216 | 17145 | 17168 | 0 | -12.00(-0.07%) |
Dec 24, 2019 | 17133 | 17180 | 17095 | 17180 | 0 | +0.00(+0.00%) |
Dec 23, 2019 | 17133 | 17180 | 17095 | 17180 | 0 | +61.80(+0.36%) |
Dec 20, 2019 | 17079 | 17166 | 17079 | 17118 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 17079 | 17166 | 17079 | 17118 | 0 | +86.40(+0.51%) |
Dec 18, 2019 | 17047 | 17052 | 17004 | 17032 | 0 | -43.20(-0.25%) |
Dec 17, 2019 | 17066 | 17088 | 17032 | 17075 | 0 | +18.80(+0.11%) |
Dec 16, 2019 | 17044 | 17096 | 17036 | 17056 | 0 | +53.30(+0.31%) |
Dec 13, 2019 | 16956 | 17037 | 16930 | 17003 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 16956 | 17037 | 16930 | 17003 | 0 | +63.50(+0.37%) |
Dec 11, 2019 | 16968 | 17006 | 16915 | 16940 | 0 | -11.10(-0.07%) |
Dec 10, 2019 | 16947 | 16968 | 16907 | 16951 | 0 | -0.10(-0.00%) |
Dec 09, 2019 | 16987 | 17003 | 16935 | 16951 | 0 | -46.20(-0.27%) |
Dec 06, 2019 | 16937 | 17023 | 16930 | 16997 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 16937 | 17023 | 16930 | 16997 | 0 | +99.70(+0.59%) |
Dec 04, 2019 | 16909 | 16958 | 16893 | 16897 | 0 | +5.10(+0.03%) |
Dec 03, 2019 | 16900 | 16908 | 16853 | 16892 | 0 | +0.00(+0.00%) |
Dec 02, 2019 | 16900 | 16908 | 16853 | 16892 | 0 | -148.00(-0.87%) |
Nov 29, 2019 | 17099 | 17117 | 17040 | 17040 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 17099 | 17117 | 17040 | 17040 | 0 | -60.40(-0.35%) |
Nov 27, 2019 | 17047 | 17104 | 17023 | 17101 | 0 | +64.70(+0.38%) |
Nov 26, 2019 | 17017 | 17048 | 16976 | 17036 | 0 | +3.00(+0.02%) |
Nov 25, 2019 | 16981 | 17048 | 16973 | 17033 | 0 | +78.10(+0.46%) |
Nov 22, 2019 | 17012 | 17012 | 16936 | 16955 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 17012 | 17012 | 16936 | 16955 | 0 | -51.00(-0.30%) |
Nov 20, 2019 | 16992 | 17041 | 16963 | 17006 | 0 | -5.60(-0.03%) |
Nov 19, 2019 | 17034 | 17034 | 16964 | 17011 | 0 | -13.70(-0.08%) |
Nov 18, 2019 | 17004 | 17025 | 16994 | 17025 | 0 | -3.40(-0.02%) |
Nov 15, 2019 | 16983 | 17036 | 16978 | 17028 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 16983 | 17036 | 16978 | 17028 | 0 | +70.50(+0.42%) |
Nov 13, 2019 | 16892 | 16987 | 16881 | 16958 | 0 | +48.60(+0.29%) |
Nov 12, 2019 | 16898 | 16928 | 16885 | 16909 | 0 | +26.60(+0.16%) |
Nov 11, 2019 | 16835 | 16895 | 16820 | 16883 | 0 | +5.40(+0.03%) |
Nov 08, 2019 | 16796 | 16880 | 16796 | 16877 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 16796 | 16880 | 16796 | 16877 | 0 | +131.80(+0.79%) |
Nov 06, 2019 | 16693 | 16767 | 16667 | 16746 | 0 | +63.70(+0.38%) |
Nov 05, 2019 | 16664 | 16697 | 16660 | 16682 | 0 | +12.10(+0.07%) |
Nov 04, 2019 | 16646 | 16682 | 16642 | 16670 | 0 | +75.70(+0.46%) |
Nov 01, 2019 | 16538 | 16608 | 16535 | 16594 | 0 | +0.00(+0.00%) |
Oct 31, 2019 | 16538 | 16608 | 16535 | 16594 | 0 | +0.00(+0.00%) |
Oct 30, 2019 | 16538 | 16608 | 16535 | 16594 | 0 | +176.00(+1.07%) |
Oct 29, 2019 | 16331 | 16454 | 16316 | 16418 | 0 | +30.60(+0.19%) |
Oct 28, 2019 | 16434 | 16453 | 16388 | 16388 | 0 | -17.00(-0.10%) |
Oct 25, 2019 | 16370 | 16425 | 16356 | 16404 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 16370 | 16425 | 16356 | 16404 | 0 | +68.60(+0.42%) |
Oct 23, 2019 | 16386 | 16396 | 16309 | 16336 | 0 | -55.60(-0.34%) |
Oct 22, 2019 | 16470 | 16485 | 16392 | 16392 | 0 | -26.90(-0.16%) |
Oct 21, 2019 | 16421 | 16443 | 16412 | 16418 | 0 | +41.30(+0.25%) |
Oct 18, 2019 | 16453 | 16462 | 16377 | 16377 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 16453 | 16462 | 16377 | 16377 | 0 | -50.10(-0.30%) |
Oct 16, 2019 | 16435 | 16446 | 16409 | 16427 | 0 | +8.80(+0.05%) |
Oct 15, 2019 | 16434 | 16511 | 16418 | 16418 | 0 | +3.20(+0.02%) |
Oct 11, 2019 | 16487 | 16517 | 16413 | 16415 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 16487 | 16517 | 16413 | 16415 | 0 | +35.30(+0.22%) |
Oct 09, 2019 | 16347 | 16409 | 16309 | 16380 | 0 | +85.90(+0.53%) |
Oct 08, 2019 | 16366 | 16373 | 16275 | 16294 | 0 | -127.80(-0.78%) |
Oct 07, 2019 | 16421 | 16475 | 16394 | 16422 | 0 | -27.50(-0.17%) |
Oct 04, 2019 | 16387 | 16453 | 16362 | 16449 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 16387 | 16453 | 16362 | 16449 | 0 | +138.30(+0.85%) |
Oct 02, 2019 | 16402 | 16417 | 16224 | 16311 | 0 | -136.70(-0.83%) |