Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13853 | 13916 | 13844 | 13913 | 0 | +0.00(+0.00%) |
Dec 30, 2019 | 13913 | 13913 | 13913 | 13913 | 0 | -31.10(-0.22%) |
Dec 27, 2019 | 13977 | 13979 | 13928 | 13944 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 13977 | 13979 | 13928 | 13944 | 0 | +49.00(+0.35%) |
Dec 24, 2019 | 13903 | 13903 | 13886 | 13895 | 0 | +0.00(+0.00%) |
Dec 23, 2019 | 13895 | 13895 | 13895 | 13895 | 0 | +5.90(+0.04%) |
Dec 20, 2019 | 13832 | 13914 | 13832 | 13889 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 13832 | 13914 | 13832 | 13889 | 0 | +90.00(+0.65%) |
Dec 18, 2019 | 13805 | 13820 | 13790 | 13799 | 0 | +3.90(+0.03%) |
Dec 17, 2019 | 13795 | 13813 | 13788 | 13795 | 0 | +0.10(+0.00%) |
Dec 16, 2019 | 13782 | 13826 | 13782 | 13795 | 0 | +97.90(+0.71%) |
Dec 13, 2019 | 13711 | 13773 | 13656 | 13697 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 13711 | 13773 | 13656 | 13697 | 0 | +117.40(+0.86%) |
Dec 11, 2019 | 13554 | 13591 | 13548 | 13580 | 0 | +34.60(+0.26%) |
Dec 10, 2019 | 13551 | 13574 | 13521 | 13545 | 0 | -9.80(-0.07%) |
Dec 09, 2019 | 13570 | 13600 | 13555 | 13555 | 0 | -33.20(-0.24%) |
Dec 06, 2019 | 13516 | 13612 | 13516 | 13588 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 13516 | 13612 | 13516 | 13588 | 0 | +130.30(+0.97%) |
Dec 04, 2019 | 13408 | 13484 | 13408 | 13458 | 0 | +91.90(+0.69%) |
Dec 03, 2019 | 13364 | 13374 | 13280 | 13366 | 0 | -82.20(-0.61%) |
Dec 02, 2019 | 13554 | 13554 | 13443 | 13448 | 0 | -159.40(-1.17%) |
Nov 29, 2019 | 13596 | 13608 | 13538 | 13608 | 0 | +62.50(+0.46%) |
Nov 28, 2019 | 13596 | 13608 | 13538 | 13545 | 0 | -62.40(-0.46%) |
Nov 27, 2019 | 13578 | 13612 | 13563 | 13608 | 0 | +0.00(+0.00%) |
Nov 26, 2019 | 13578 | 13608 | 13608 | 13608 | 0 | +74.70(+0.55%) |
Nov 25, 2019 | 13472 | 13535 | 13472 | 13533 | 0 | +91.90(+0.68%) |
Nov 22, 2019 | 13412 | 13451 | 13404 | 13441 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 13412 | 13451 | 13404 | 13441 | 0 | +21.70(+0.16%) |
Nov 20, 2019 | 13460 | 13460 | 13361 | 13419 | 0 | -47.00(-0.35%) |
Nov 19, 2019 | 13490 | 13509 | 13448 | 13466 | 0 | -17.50(-0.13%) |
Nov 18, 2019 | 13488 | 13498 | 13464 | 13484 | 0 | -9.20(-0.07%) |
Nov 15, 2019 | 13433 | 13493 | 13427 | 13493 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 13433 | 13493 | 13427 | 13493 | 0 | +108.00(+0.81%) |
Nov 13, 2019 | 13388 | 13401 | 13326 | 13385 | 0 | -2.60(-0.02%) |
Nov 12, 2019 | 13392 | 13439 | 13367 | 13388 | 0 | -0.50(-0.00%) |
Nov 11, 2019 | 13347 | 13396 | 13334 | 13388 | 0 | -19.70(-0.15%) |
Nov 08, 2019 | 13376 | 13408 | 13343 | 13408 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 13376 | 13408 | 13343 | 13408 | 0 | +56.20(+0.42%) |
Nov 06, 2019 | 13340 | 13365 | 13320 | 13352 | 0 | +12.00(+0.09%) |
Nov 05, 2019 | 13368 | 13385 | 13323 | 13340 | 0 | -15.80(-0.12%) |
Nov 04, 2019 | 13321 | 13388 | 13321 | 13355 | 0 | +55.10(+0.41%) |
Nov 01, 2019 | 13231 | 13300 | 13231 | 13300 | 0 | +0.00(+0.00%) |
Oct 31, 2019 | 13231 | 13300 | 13231 | 13300 | 0 | +0.00(+0.00%) |
Oct 30, 2019 | 13231 | 13300 | 13231 | 13300 | 0 | +90.70(+0.69%) |
Oct 29, 2019 | 13171 | 13239 | 13157 | 13210 | 0 | +23.20(+0.18%) |
Oct 28, 2019 | 13184 | 13223 | 13184 | 13186 | 0 | +40.20(+0.31%) |
Oct 25, 2019 | 13106 | 13171 | 13089 | 13146 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 13106 | 13171 | 13089 | 13146 | 0 | +31.80(+0.24%) |
Oct 23, 2019 | 13076 | 13115 | 13063 | 13114 | 0 | +42.50(+0.33%) |
Oct 22, 2019 | 13097 | 13141 | 13070 | 13072 | 0 | -16.70(-0.13%) |
Oct 21, 2019 | 13019 | 13092 | 13019 | 13089 | 0 | +81.90(+0.63%) |
Oct 18, 2019 | 13032 | 13044 | 12973 | 13007 | 0 | +0.10(+0.00%) |
Oct 17, 2019 | 13032 | 13044 | 12973 | 13007 | 0 | +11.70(+0.09%) |
Oct 16, 2019 | 12998 | 13028 | 12979 | 12995 | 0 | -11.10(-0.09%) |
Oct 15, 2019 | 12897 | 13045 | 12897 | 13006 | 0 | +109.80(+0.85%) |
Oct 14, 2019 | 12924 | 12924 | 12884 | 12896 | 0 | -30.70(-0.24%) |
Oct 11, 2019 | 12766 | 13025 | 12766 | 12927 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 12766 | 13025 | 12766 | 12927 | 0 | +235.70(+1.86%) |
Oct 09, 2019 | 12622 | 12730 | 12622 | 12691 | 0 | +100.30(+0.80%) |
Oct 08, 2019 | 12734 | 12734 | 12590 | 12591 | 0 | -186.80(-1.46%) |
Oct 07, 2019 | 12816 | 12856 | 12769 | 12778 | 0 | -53.80(-0.42%) |
Oct 04, 2019 | 12690 | 12835 | 12690 | 12832 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 12690 | 12835 | 12690 | 12832 | 0 | +223.10(+1.77%) |
Oct 02, 2019 | 12742 | 12742 | 12557 | 12608 | 0 | -226.90(-1.77%) |