Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 2465 | 2545 | 2465 | 2538 | 0 | +71.00(+2.88%) |
Dec 30, 2019 | 2484 | 2505 | 2458 | 2467 | 0 | -17.00(-0.68%) |
Dec 28, 2019 | 2413 | 2516 | 2413 | 2484 | 0 | +0.00(+0.00%) |
Dec 27, 2019 | 2413 | 2516 | 2413 | 2484 | 0 | -13.00(-0.52%) |
Dec 26, 2019 | 2497 | 0 | +66.00(+2.71%) | |||
Dec 25, 2019 | 2425 | 2450 | 2403 | 2431 | 0 | +0.00(+0.00%) |
Dec 24, 2019 | 2425 | 2450 | 2403 | 2431 | 0 | +16.00(+0.66%) |
Dec 23, 2019 | 2409 | 2428 | 2388 | 2415 | 0 | +7.00(+0.29%) |
Dec 21, 2019 | 2434 | 2440 | 2405 | 2408 | 0 | +0.00(+0.00%) |
Dec 20, 2019 | 2434 | 2440 | 2405 | 2408 | 0 | -9.00(-0.37%) |
Dec 19, 2019 | 2417 | 0 | -80.00(-3.20%) | |||
Dec 18, 2019 | 2528 | 2549 | 2483 | 2497 | 0 | -37.00(-1.46%) |
Dec 17, 2019 | 2531 | 2555 | 2515 | 2534 | 0 | -19.00(-0.74%) |
Dec 16, 2019 | 2556 | 2612 | 2542 | 2553 | 0 | -17.00(-0.66%) |
Dec 14, 2019 | 2546 | 2579 | 2530 | 2570 | 0 | +0.00(+0.00%) |
Dec 13, 2019 | 2546 | 2579 | 2530 | 2570 | 0 | -2.00(-0.08%) |
Dec 12, 2019 | 2572 | 0 | +6.00(+0.23%) | |||
Dec 11, 2019 | 2583 | 2589 | 2563 | 2566 | 0 | -22.00(-0.85%) |
Dec 10, 2019 | 2604 | 2615 | 2572 | 2588 | 0 | -11.00(-0.42%) |
Dec 09, 2019 | 2620 | 2620 | 2583 | 2599 | 0 | -17.00(-0.65%) |
Dec 07, 2019 | 2589 | 2655 | 2586 | 2616 | 0 | +0.00(+0.00%) |
Dec 06, 2019 | 2589 | 2655 | 2586 | 2616 | 0 | +9.00(+0.35%) |
Dec 05, 2019 | 2607 | 0 | +50.00(+1.96%) | |||
Dec 04, 2019 | 2566 | 2575 | 2542 | 2557 | 0 | -8.00(-0.31%) |
Dec 03, 2019 | 2550 | 2576 | 2537 | 2565 | 0 | +22.00(+0.87%) |
Dec 02, 2019 | 2564 | 2583 | 2529 | 2543 | 0 | -11.00(-0.43%) |
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%) |