Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3199 | 3199 | 3182 | 3194 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 3199 | 3199 | 3182 | 3194 | 0 | -21.61(-0.67%) |
Nov 27, 2019 | 3213 | 3220 | 3202 | 3216 | 0 | +7.68(+0.24%) |
Nov 26, 2019 | 3226 | 3235 | 3208 | 3208 | 0 | -12.78(-0.40%) |
Nov 25, 2019 | 3242 | 3245 | 3218 | 3221 | 0 | -5.02(-0.16%) |
Nov 22, 2019 | 3200 | 3233 | 3199 | 3226 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 3200 | 3233 | 3199 | 3226 | 0 | -4.13(-0.13%) |
Nov 20, 2019 | 3231 | 3236 | 3219 | 3230 | 0 | -9.09(-0.28%) |
Nov 19, 2019 | 3240 | 3249 | 3224 | 3239 | 0 | -19.79(-0.61%) |
Nov 18, 2019 | 3232 | 3259 | 3231 | 3259 | 0 | +19.80(+0.61%) |
Nov 15, 2019 | 3239 | 3243 | 3229 | 3239 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 3239 | 3243 | 3229 | 3239 | 0 | -0.36(-0.01%) |
Nov 13, 2019 | 3259 | 3261 | 3235 | 3239 | 0 | -28.58(-0.87%) |
Nov 12, 2019 | 3251 | 3268 | 3247 | 3268 | 0 | +27.15(+0.84%) |
Nov 11, 2019 | 3259 | 3261 | 3228 | 3241 | 0 | -23.65(-0.72%) |
Nov 08, 2019 | 3274 | 3276 | 3252 | 3264 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 3274 | 3276 | 3252 | 3264 | 0 | +1.61(+0.05%) |
Nov 06, 2019 | 3253 | 3266 | 3251 | 3263 | 0 | +14.06(+0.43%) |
Nov 05, 2019 | 3243 | 3257 | 3237 | 3249 | 0 | +12.23(+0.38%) |
Nov 04, 2019 | 3238 | 3250 | 3227 | 3236 | 0 | +6.97(+0.22%) |
Nov 01, 2019 | 3228 | 3237 | 3209 | 3229 | 0 | +0.00(+0.00%) |
Oct 31, 2019 | 3228 | 3237 | 3209 | 3229 | 0 | +21.51(+0.67%) |
Oct 30, 2019 | 3204 | 3210 | 3199 | 3208 | 0 | +10.88(+0.34%) |
Oct 29, 2019 | 3211 | 3227 | 3187 | 3197 | 0 | +11.51(+0.36%) |
Oct 25, 2019 | 3175 | 3188 | 3172 | 3186 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 3175 | 3188 | 3172 | 3186 | 0 | +41.25(+1.31%) |
Oct 23, 2019 | 3161 | 3161 | 3135 | 3144 | 0 | -16.39(-0.52%) |
Oct 22, 2019 | 3153 | 3174 | 3150 | 3161 | 0 | +21.52(+0.69%) |
Oct 21, 2019 | 3114 | 3147 | 3111 | 3139 | 0 | +24.99(+0.80%) |
Oct 18, 2019 | 3129 | 3129 | 3109 | 3114 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 3129 | 3129 | 3109 | 3114 | 0 | -20.55(-0.66%) |
Oct 16, 2019 | 3131 | 3145 | 3120 | 3135 | 0 | +18.54(+0.59%) |
Oct 15, 2019 | 3126 | 3131 | 3112 | 3116 | 0 | -8.28(-0.27%) |
Oct 14, 2019 | 3130 | 3132 | 3120 | 3124 | 0 | +10.48(+0.34%) |
Oct 11, 2019 | 3104 | 3116 | 3099 | 3114 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 3104 | 3116 | 3099 | 3114 | 0 | +24.07(+0.78%) |
Oct 09, 2019 | 3098 | 3103 | 3084 | 3090 | 0 | -20.95(-0.67%) |
Oct 08, 2019 | 3107 | 3124 | 3101 | 3111 | 0 | +11.37(+0.37%) |
Oct 07, 2019 | 3083 | 3104 | 3080 | 3099 | 0 | +21.12(+0.69%) |
Oct 04, 2019 | 3089 | 3091 | 3069 | 3078 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 3089 | 3091 | 3069 | 3078 | 0 | -25.09(-0.81%) |
Oct 02, 2019 | 3122 | 3131 | 3096 | 3103 | 0 | -42.58(-1.35%) |
Oct 01, 2019 | 3130 | 3157 | 3127 | 3146 | 0 | +26.04(+0.83%) |
Sep 30, 2019 | 3101 | 3121 | 3101 | 3120 | 0 | -5.64(-0.18%) |
Sep 27, 2019 | 3126 | 3130 | 3114 | 3126 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 3126 | 3130 | 3114 | 3126 | 0 | -0.19(-0.01%) |
Sep 25, 2019 | 3140 | 3146 | 3119 | 3126 | 0 | -29.64(-0.94%) |
Sep 24, 2019 | 3162 | 3164 | 3149 | 3155 | 0 | +12.22(+0.39%) |
Sep 23, 2019 | 3156 | 3162 | 3141 | 3143 | 0 | -16.44(-0.52%) |
Sep 20, 2019 | 3168 | 3169 | 3154 | 3160 | 0 | +0.00(+0.00%) |
Sep 19, 2019 | 3168 | 3169 | 3154 | 3160 | 0 | -7.16(-0.23%) |
Sep 18, 2019 | 3187 | 3190 | 3164 | 3167 | 0 | -16.16(-0.51%) |
Sep 17, 2019 | 3206 | 3207 | 3181 | 3183 | 0 | -20.93(-0.65%) |
Sep 16, 2019 | 3208 | 3213 | 3195 | 3204 | 0 | -7.56(-0.24%) |
Sep 13, 2019 | 3202 | 3217 | 3198 | 3211 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 3202 | 3217 | 3198 | 3211 | 0 | +6.97(+0.22%) |
Sep 11, 2019 | 3172 | 3205 | 3166 | 3205 | 0 | +48.81(+1.55%) |
Sep 10, 2019 | 3156 | 3168 | 3151 | 3156 | 0 | +9.38(+0.30%) |
Sep 09, 2019 | 3148 | 3157 | 3142 | 3146 | 0 | +1.85(+0.06%) |
Sep 06, 2019 | 3163 | 3167 | 3144 | 3144 | 0 | +0.00(+0.00%) |
Sep 05, 2019 | 3163 | 3167 | 3144 | 3144 | 0 | +13.91(+0.44%) |
Sep 04, 2019 | 3085 | 3143 | 3084 | 3131 | 0 | +39.94(+1.29%) |
Sep 03, 2019 | 3079 | 3094 | 3074 | 3091 | 0 | +7.67(+0.25%) |