Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2019 | 3036 | 3052 | 3031 | 3050 | 0 | +10.10(+0.33%) |
Dec 29, 2019 | 2998 | 3041 | 2983 | 3040 | 0 | +34.98(+1.16%) |
Dec 26, 2019 | 3007 | 3036 | 3004 | 3005 | 0 | -2.31(-0.08%) |
Dec 25, 2019 | 2981 | 3007 | 2980 | 3007 | 0 | +25.47(+0.85%) |
Dec 24, 2019 | 2980 | 2988 | 2971 | 2982 | 0 | -0.80(-0.03%) |
Dec 23, 2019 | 2966 | 2984 | 2961 | 2983 | 0 | +19.93(+0.67%) |
Dec 22, 2019 | 2999 | 3009 | 2960 | 2963 | 0 | -42.19(-1.40%) |
Dec 19, 2019 | 3020 | 3027 | 3002 | 3005 | 0 | -12.13(-0.40%) |
Dec 18, 2019 | 3017 | 3021 | 3008 | 3017 | 0 | +0.03(+0.00%) |
Dec 17, 2019 | 3021 | 3033 | 3012 | 3017 | 0 | -5.38(-0.18%) |
Dec 16, 2019 | 2985 | 3039 | 2982 | 3022 | 0 | +38.03(+1.27%) |
Dec 15, 2019 | 2971 | 2985 | 2959 | 2984 | 0 | +16.71(+0.56%) |
Dec 12, 2019 | 2938 | 2970 | 2936 | 2968 | 0 | +51.98(+1.78%) |
Dec 11, 2019 | 2926 | 2926 | 2913 | 2916 | 0 | -8.72(-0.30%) |
Dec 10, 2019 | 2923 | 2928 | 2915 | 2924 | 0 | +7.10(+0.24%) |
Dec 09, 2019 | 2909 | 2919 | 2903 | 2917 | 0 | +2.84(+0.10%) |
Dec 08, 2019 | 2914 | 2920 | 2905 | 2914 | 0 | +2.47(+0.08%) |
Dec 05, 2019 | 2902 | 2912 | 2895 | 2912 | 0 | +12.54(+0.43%) |
Dec 04, 2019 | 2887 | 2902 | 2885 | 2899 | 0 | +21.35(+0.74%) |
Dec 03, 2019 | 2877 | 2882 | 2869 | 2878 | 0 | -6.58(-0.23%) |
Dec 02, 2019 | 2870 | 2885 | 2857 | 2885 | 0 | +8.89(+0.31%) |
Dec 01, 2019 | 2874 | 2889 | 2870 | 2876 | 0 | +3.83(+0.13%) |
Nov 28, 2019 | 2886 | 2892 | 2859 | 2872 | 0 | -17.71(-0.61%) |
Nov 27, 2019 | 2902 | 2910 | 2883 | 2890 | 0 | -13.50(-0.47%) |
Nov 26, 2019 | 2905 | 2914 | 2893 | 2903 | 0 | -3.87(-0.13%) |
Nov 25, 2019 | 2913 | 2915 | 2898 | 2907 | 0 | +0.89(+0.03%) |
Nov 24, 2019 | 2886 | 2907 | 2881 | 2906 | 0 | +20.88(+0.72%) |
Nov 21, 2019 | 2906 | 2925 | 2874 | 2885 | 0 | -18.35(-0.63%) |
Nov 20, 2019 | 2903 | 2910 | 2892 | 2904 | 0 | -7.41(-0.25%) |
Nov 19, 2019 | 2928 | 2930 | 2907 | 2911 | 0 | -22.94(-0.78%) |
Nov 18, 2019 | 2904 | 2934 | 2903 | 2934 | 0 | +24.79(+0.85%) |
Nov 17, 2019 | 2890 | 2911 | 2884 | 2909 | 0 | +17.86(+0.62%) |
Nov 14, 2019 | 2911 | 2918 | 2891 | 2891 | 0 | -18.53(-0.64%) |
Nov 13, 2019 | 2908 | 2917 | 2900 | 2910 | 0 | +4.63(+0.16%) |
Nov 12, 2019 | 2913 | 2914 | 2894 | 2905 | 0 | -9.58(-0.33%) |
Nov 11, 2019 | 2913 | 2918 | 2892 | 2915 | 0 | +4.85(+0.17%) |
Nov 10, 2019 | 2950 | 2950 | 2907 | 2910 | 0 | -54.21(-1.83%) |
Nov 07, 2019 | 2994 | 2999 | 2963 | 2964 | 0 | -14.53(-0.49%) |
Nov 06, 2019 | 2978 | 2989 | 2969 | 2979 | 0 | +0.11(+0.00%) |
Nov 05, 2019 | 2992 | 2996 | 2970 | 2979 | 0 | -12.96(-0.43%) |
Nov 04, 2019 | 2978 | 3008 | 2968 | 2992 | 0 | +16.07(+0.54%) |
Nov 03, 2019 | 2965 | 2983 | 2965 | 2975 | 0 | +17.29(+0.58%) |
Oct 31, 2019 | 2924 | 2960 | 2917 | 2958 | 0 | +29.14(+0.99%) |
Oct 30, 2019 | 2945 | 2947 | 2924 | 2929 | 0 | -10.26(-0.35%) |
Oct 29, 2019 | 2949 | 2953 | 2935 | 2939 | 0 | -14.86(-0.50%) |
Oct 28, 2019 | 2979 | 2979 | 2954 | 2954 | 0 | -25.87(-0.87%) |
Oct 27, 2019 | 2959 | 2980 | 2957 | 2980 | 0 | +25.12(+0.85%) |
Oct 24, 2019 | 2940 | 2958 | 2921 | 2955 | 0 | +14.01(+0.48%) |
Oct 23, 2019 | 2944 | 2953 | 2927 | 2941 | 0 | -0.70(-0.02%) |
Oct 22, 2019 | 2953 | 2957 | 2935 | 2942 | 0 | -12.76(-0.43%) |
Oct 21, 2019 | 2946 | 2955 | 2934 | 2954 | 0 | +14.76(+0.50%) |
Oct 20, 2019 | 2934 | 2940 | 2918 | 2940 | 0 | +1.48(+0.05%) |
Oct 17, 2019 | 2982 | 2987 | 2933 | 2938 | 0 | -39.19(-1.32%) |
Oct 16, 2019 | 2980 | 2987 | 2970 | 2977 | 0 | -1.38(-0.05%) |
Oct 15, 2019 | 2993 | 3010 | 2976 | 2979 | 0 | -12.34(-0.41%) |
Oct 14, 2019 | 3006 | 3006 | 2986 | 2991 | 0 | -16.83(-0.56%) |
Oct 13, 2019 | 2994 | 3026 | 2990 | 3008 | 0 | +34.22(+1.15%) |
Oct 10, 2019 | 2955 | 2981 | 2943 | 2974 | 0 | +25.95(+0.88%) |
Oct 09, 2019 | 2924 | 2949 | 2918 | 2948 | 0 | +22.85(+0.78%) |
Oct 08, 2019 | 2902 | 2925 | 2892 | 2925 | 0 | +11.29(+0.39%) |