Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2019 | 4669 | 4689 | 4653 | 4670 | 0 | +0.00(+0.00%) |
Dec 29, 2019 | 4669 | 4689 | 4653 | 4670 | 0 | +0.79(+0.02%) |
Dec 27, 2019 | 4674 | 4676 | 4642 | 4669 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 4674 | 4676 | 4642 | 4669 | 0 | -45.59(-0.97%) |
Dec 24, 2019 | 4726 | 4731 | 4710 | 4715 | 0 | +0.00(+0.00%) |
Dec 23, 2019 | 4726 | 4731 | 4710 | 4715 | 0 | -21.30(-0.45%) |
Dec 20, 2019 | 4753 | 4768 | 4729 | 4736 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 4753 | 4768 | 4729 | 4736 | 0 | -3.05(-0.06%) |
Dec 18, 2019 | 4815 | 4822 | 4706 | 4739 | 0 | -75.68(-1.57%) |
Dec 17, 2019 | 4876 | 4880 | 4794 | 4815 | 0 | -61.63(-1.26%) |
Dec 16, 2019 | 4885 | 4904 | 4874 | 4876 | 0 | -8.61(-0.18%) |
Dec 13, 2019 | 4815 | 4908 | 4815 | 4885 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 4815 | 4908 | 4815 | 4885 | 0 | +100.19(+2.09%) |
Dec 11, 2019 | 4760 | 4814 | 4760 | 4785 | 0 | +25.00(+0.53%) |
Dec 10, 2019 | 4748 | 4774 | 4740 | 4760 | 0 | +11.53(+0.24%) |
Dec 09, 2019 | 4724 | 4753 | 4712 | 4748 | 0 | +24.40(+0.52%) |
Dec 06, 2019 | 4735 | 4758 | 4718 | 4724 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 4735 | 4758 | 4718 | 4724 | 0 | +78.82(+1.70%) |
Dec 04, 2019 | 4493 | 4645 | 4493 | 4645 | 0 | +152.06(+3.38%) |
Dec 03, 2019 | 4502 | 4512 | 4468 | 4493 | 0 | -8.66(-0.19%) |
Dec 02, 2019 | 4539 | 4553 | 4500 | 4502 | 0 | -37.22(-0.82%) |
Nov 29, 2019 | 4519 | 4601 | 4498 | 4539 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 4519 | 4601 | 4498 | 4539 | 0 | -57.64(-1.25%) |
Nov 27, 2019 | 4563 | 4613 | 4560 | 4596 | 0 | +33.44(+0.73%) |
Nov 26, 2019 | 4652 | 4672 | 4548 | 4563 | 0 | -88.65(-1.91%) |
Nov 25, 2019 | 4730 | 4730 | 4650 | 4652 | 0 | -78.25(-1.65%) |
Nov 22, 2019 | 4744 | 4753 | 4691 | 4730 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 4744 | 4753 | 4691 | 4730 | 0 | -56.22(-1.17%) |
Nov 20, 2019 | 4792 | 4817 | 4744 | 4786 | 0 | -5.76(-0.12%) |
Nov 19, 2019 | 4814 | 4818 | 4750 | 4792 | 0 | -22.29(-0.46%) |
Nov 18, 2019 | 4861 | 4891 | 4778 | 4814 | 0 | -47.27(-0.97%) |
Nov 15, 2019 | 4499 | 4863 | 4499 | 4861 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 4499 | 4863 | 4499 | 4861 | 0 | +449.19(+10.18%) |
Nov 13, 2019 | 4544 | 4547 | 4408 | 4412 | 0 | -131.95(-2.90%) |
Nov 12, 2019 | 4620 | 4620 | 4425 | 4544 | 0 | -75.39(-1.63%) |
Nov 11, 2019 | 4691 | 4691 | 4596 | 4620 | 0 | -71.29(-1.52%) |
Nov 08, 2019 | 4673 | 4704 | 4655 | 4691 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 4673 | 4704 | 4655 | 4691 | 0 | +91.50(+1.99%) |
Nov 06, 2019 | 4730 | 4732 | 4566 | 4599 | 0 | -130.74(-2.76%) |
Nov 05, 2019 | 4802 | 4802 | 4686 | 4730 | 0 | -71.44(-1.49%) |
Nov 04, 2019 | 4744 | 4836 | 4744 | 4802 | 0 | +57.43(+1.21%) |
Oct 30, 2019 | 4881 | 4881 | 4700 | 4744 | 0 | +0.00(+0.00%) |
Oct 29, 2019 | 4744 | 0 | -218.21(-4.40%) | |||
Oct 28, 2019 | 4944 | 4973 | 4943 | 4962 | 0 | +18.49(+0.37%) |
Oct 25, 2019 | 5015 | 5015 | 4943 | 4944 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 5015 | 5015 | 4943 | 4944 | 0 | +33.31(+0.68%) |
Oct 23, 2019 | 4993 | 5006 | 4897 | 4911 | 0 | -82.23(-1.65%) |
Oct 22, 2019 | 4953 | 5019 | 4926 | 4993 | 0 | +39.57(+0.80%) |
Oct 21, 2019 | 5192 | 5194 | 4921 | 4953 | 0 | -239.19(-4.61%) |
Oct 18, 2019 | 5172 | 5192 | 5167 | 5192 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 5172 | 5192 | 5167 | 5192 | 0 | +42.28(+0.82%) |
Oct 16, 2019 | 5158 | 5158 | 5125 | 5150 | 0 | -7.39(-0.14%) |
Oct 15, 2019 | 5132 | 5158 | 5127 | 5158 | 0 | +25.93(+0.51%) |
Oct 14, 2019 | 5137 | 5147 | 5120 | 5132 | 0 | -5.03(-0.10%) |
Oct 11, 2019 | 5056 | 5137 | 5056 | 5137 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 5056 | 5137 | 5056 | 5137 | 0 | +104.04(+2.07%) |
Oct 09, 2019 | 5041 | 5062 | 5029 | 5033 | 0 | -8.63(-0.17%) |
Oct 08, 2019 | 5051 | 5051 | 5020 | 5041 | 0 | -9.76(-0.19%) |
Oct 07, 2019 | 5040 | 5051 | 5027 | 5051 | 0 | +10.75(+0.21%) |
Oct 04, 2019 | 5001 | 5044 | 5001 | 5040 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 5001 | 5044 | 5001 | 5040 | 0 | +18.53(+0.37%) |
Oct 02, 2019 | 5043 | 5046 | 5008 | 5022 | 0 | -20.94(-0.42%) |