Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 07, 2019 | 2906 | 2933 | 2906 | 2914 | 0 | +8.38(+0.29%) |
Sep 29, 2019 | 2928 | 2936 | 2905 | 2905 | 0 | -26.98(-0.92%) |
Sep 26, 2019 | 2929 | 2939 | 2921 | 2932 | 0 | +3.08(+0.11%) |
Sep 25, 2019 | 2964 | 2970 | 2928 | 2929 | 0 | -26.34(-0.89%) |
Sep 24, 2019 | 2978 | 2978 | 2955 | 2955 | 0 | -29.91(-1.00%) |
Sep 23, 2019 | 2979 | 3003 | 2974 | 2985 | 0 | +8.26(+0.28%) |
Sep 22, 2019 | 2998 | 2998 | 2961 | 2977 | 0 | -29.37(-0.98%) |
Sep 19, 2019 | 3005 | 3011 | 2996 | 3006 | 0 | +7.17(+0.24%) |
Sep 18, 2019 | 2993 | 2999 | 2975 | 2999 | 0 | +13.62(+0.46%) |
Sep 17, 2019 | 2984 | 2996 | 2982 | 2986 | 0 | +7.54(+0.25%) |
Sep 16, 2019 | 3024 | 3024 | 2971 | 2978 | 0 | -52.63(-1.74%) |
Sep 15, 2019 | 3042 | 3043 | 3020 | 3031 | 0 | -0.49(-0.02%) |
Sep 11, 2019 | 3017 | 3033 | 3005 | 3031 | 0 | +22.43(+0.75%) |
Sep 10, 2019 | 3030 | 3031 | 3004 | 3009 | 0 | -12.39(-0.41%) |
Sep 09, 2019 | 3027 | 3027 | 3005 | 3021 | 0 | -3.54(-0.12%) |
Sep 08, 2019 | 3024 | 3026 | 3006 | 3025 | 0 | +25.14(+0.84%) |
Sep 05, 2019 | 2997 | 3000 | 2982 | 3000 | 0 | +13.74(+0.46%) |
Sep 04, 2019 | 2973 | 3016 | 2973 | 2986 | 0 | +28.45(+0.96%) |
Sep 03, 2019 | 2928 | 2957 | 2926 | 2957 | 0 | +27.26(+0.93%) |
Sep 02, 2019 | 2926 | 2930 | 2915 | 2930 | 0 | +6.04(+0.21%) |