Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2019 | 2592 | 2610 | 2553 | 2554 | 0 | +0.00(+0.00%) |
Nov 29, 2019 | 2592 | 2610 | 2553 | 2554 | 0 | -14.00(-0.55%) |
Nov 28, 2019 | 2568 | 0 | -29.00(-1.12%) | |||
Nov 27, 2019 | 2651 | 2672 | 2572 | 2597 | 0 | -59.00(-2.22%) |
Nov 26, 2019 | 2604 | 2675 | 2601 | 2656 | 0 | +44.00(+1.68%) |
Nov 25, 2019 | 2623 | 2627 | 2594 | 2612 | 0 | -11.00(-0.42%) |
Nov 23, 2019 | 2636 | 2636 | 2612 | 2623 | 0 | +0.00(+0.00%) |
Nov 22, 2019 | 2636 | 2636 | 2612 | 2623 | 0 | +6.00(+0.23%) |
Nov 21, 2019 | 2617 | 0 | -13.00(-0.49%) | |||
Nov 20, 2019 | 2658 | 2658 | 2613 | 2630 | 0 | -26.00(-0.98%) |
Nov 19, 2019 | 2673 | 2678 | 2648 | 2656 | 0 | -19.00(-0.71%) |
Nov 18, 2019 | 2686 | 2694 | 2660 | 2675 | 0 | -14.00(-0.52%) |
Nov 16, 2019 | 2672 | 2692 | 2654 | 2689 | 0 | +0.00(+0.00%) |
Nov 15, 2019 | 2672 | 2692 | 2654 | 2689 | 0 | +8.00(+0.30%) |
Nov 14, 2019 | 2681 | 0 | +8.00(+0.30%) | |||
Nov 13, 2019 | 2606 | 2675 | 2602 | 2673 | 0 | +43.00(+1.63%) |
Nov 12, 2019 | 2506 | 2637 | 2501 | 2630 | 0 | +114.00(+4.53%) |
Nov 11, 2019 | 2494 | 2518 | 2476 | 2516 | 0 | +24.00(+0.96%) |
Nov 09, 2019 | 2450 | 2507 | 2448 | 2492 | 0 | +0.00(+0.00%) |
Nov 08, 2019 | 2450 | 2507 | 2448 | 2492 | 0 | -6.00(-0.24%) |
Nov 07, 2019 | 2498 | 0 | +30.00(+1.22%) | |||
Nov 06, 2019 | 2506 | 2511 | 2454 | 2468 | 0 | -42.00(-1.67%) |
Nov 05, 2019 | 2503 | 2513 | 2488 | 2510 | 0 | +13.00(+0.52%) |
Nov 04, 2019 | 2486 | 2525 | 2479 | 2497 | 0 | +12.00(+0.48%) |
Nov 02, 2019 | 2446 | 2505 | 2430 | 2485 | 0 | +0.00(+0.00%) |
Nov 01, 2019 | 2446 | 2505 | 2430 | 2485 | 0 | -16.00(-0.64%) |
Oct 31, 2019 | 2501 | 0 | +5.00(+0.20%) | |||
Oct 30, 2019 | 2496 | 0 | -28.00(-1.11%) | |||
Oct 29, 2019 | 2524 | 0 | +20.00(+0.80%) | |||
Oct 28, 2019 | 2504 | 0 | +9.00(+0.36%) | |||
Oct 26, 2019 | 2502 | 2517 | 2477 | 2495 | 0 | +0.00(+0.00%) |
Oct 25, 2019 | 2502 | 2517 | 2477 | 2495 | 0 | +12.00(+0.48%) |
Oct 24, 2019 | 2483 | 0 | +26.00(+1.06%) | |||
Oct 23, 2019 | 2457 | 0 | +9.00(+0.37%) | |||
Oct 22, 2019 | 2448 | 0 | -26.00(-1.05%) | |||
Oct 21, 2019 | 2474 | 0 | -10.00(-0.40%) | |||
Oct 19, 2019 | 2515 | 2538 | 2462 | 2484 | 0 | +0.00(+0.00%) |
Oct 18, 2019 | 2515 | 2538 | 2462 | 2484 | 0 | -2.00(-0.08%) |
Oct 17, 2019 | 2486 | 0 | -29.00(-1.15%) | |||
Oct 16, 2019 | 2515 | 0 | -7.00(-0.28%) | |||
Oct 15, 2019 | 2522 | 0 | +73.00(+2.98%) | |||
Oct 14, 2019 | 2449 | 0 | -67.00(-2.66%) | |||
Oct 12, 2019 | 2454 | 2558 | 2450 | 2516 | 0 | +0.00(+0.00%) |
Oct 11, 2019 | 2454 | 2558 | 2450 | 2516 | 0 | +10.00(+0.40%) |
Oct 10, 2019 | 2506 | 0 | +99.00(+4.11%) | |||
Oct 09, 2019 | 2407 | 0 | -41.00(-1.67%) | |||
Oct 08, 2019 | 2448 | 0 | +26.00(+1.07%) | |||
Oct 07, 2019 | 2422 | 0 | -56.00(-2.26%) | |||
Oct 05, 2019 | 2532 | 2535 | 2468 | 2478 | 0 | +0.00(+0.00%) |
Oct 04, 2019 | 2532 | 2535 | 2468 | 2478 | 0 | +3.00(+0.12%) |
Oct 03, 2019 | 2475 | 0 | -7.00(-0.28%) | |||
Oct 02, 2019 | 2482 | 0 | +29.00(+1.18%) | |||
Oct 01, 2019 | 2453 | 0 | +11.00(+0.45%) | |||
Sep 30, 2019 | 2442 | 0 | -48.00(-1.93%) | |||
Sep 28, 2019 | 2504 | 2514 | 2475 | 2490 | 0 | +0.00(+0.00%) |
Sep 27, 2019 | 2504 | 2514 | 2475 | 2490 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 2490 | 0 | +21.00(+0.85%) | |||
Sep 25, 2019 | 2469 | 0 | +30.00(+1.23%) | |||
Sep 24, 2019 | 2439 | 0 | -15.00(-0.61%) | |||
Sep 23, 2019 | 2454 | 0 | -21.00(-0.85%) | |||
Sep 21, 2019 | 2467 | 2484 | 2437 | 2475 | 0 | +0.00(+0.00%) |
Sep 20, 2019 | 2467 | 2484 | 2437 | 2475 | 0 | +2.00(+0.08%) |
Sep 19, 2019 | 2473 | 0 | +72.00(+3.00%) | |||
Sep 18, 2019 | 2401 | 0 | +7.00(+0.29%) | |||
Sep 17, 2019 | 2394 | 0 | +11.00(+0.46%) | |||
Sep 16, 2019 | 2383 | 0 | +57.00(+2.45%) | |||
Sep 14, 2019 | 2326 | 2369 | 2322 | 2326 | 0 | +0.00(+0.00%) |
Sep 13, 2019 | 2326 | 2369 | 2322 | 2326 | 0 | -11.00(-0.47%) |
Sep 12, 2019 | 2337 | 0 | +33.00(+1.43%) | |||
Sep 11, 2019 | 2304 | 0 | +17.00(+0.74%) | |||
Sep 10, 2019 | 2287 | 0 | -17.00(-0.74%) | |||
Sep 09, 2019 | 2304 | 0 | +31.00(+1.36%) | |||
Sep 07, 2019 | 2233 | 2287 | 2229 | 2273 | 0 | +0.00(+0.00%) |
Sep 06, 2019 | 2233 | 2287 | 2229 | 2273 | 0 | -4.00(-0.18%) |
Sep 05, 2019 | 2277 | 0 | +8.00(+0.35%) | |||
Sep 04, 2019 | 2269 | 0 | +24.00(+1.07%) | |||
Sep 03, 2019 | 2245 | 0 | +30.00(+1.35%) | |||
Sep 02, 2019 | 2180 | 2227 | 2180 | 2215 | 0 | +0.00(+0.00%) |