Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 7715 | 7736 | 7656 | 7688 | 0 | -30.86(-0.40%) |
Nov 27, 2019 | 7670 | 7741 | 7641 | 7719 | 0 | +65.64(+0.86%) |
Nov 26, 2019 | 7696 | 7733 | 7615 | 7653 | 0 | -56.32(-0.73%) |
Nov 25, 2019 | 7545 | 7714 | 7458 | 7710 | 0 | +123.74(+1.63%) |
Nov 22, 2019 | 7552 | 7608 | 7437 | 7586 | 0 | -29.39(-0.39%) |
Nov 21, 2019 | 7476 | 7640 | 7433 | 7615 | 0 | +159.42(+2.14%) |
Nov 20, 2019 | 7354 | 7532 | 7354 | 7456 | 0 | +62.47(+0.84%) |
Nov 19, 2019 | 7428 | 7469 | 7294 | 7393 | 0 | +0.58(+0.01%) |
Nov 18, 2019 | 7232 | 7452 | 7166 | 7393 | 0 | +184.24(+2.56%) |
Nov 15, 2019 | 7100 | 7228 | 7026 | 7208 | 0 | +131.96(+1.86%) |
Nov 14, 2019 | 6921 | 7101 | 6920 | 7077 | 0 | +159.06(+2.30%) |
Nov 13, 2019 | 7111 | 7170 | 6869 | 6917 | 0 | -217.70(-3.05%) |
Nov 12, 2019 | 7216 | 7217 | 7054 | 7135 | 0 | -52.69(-0.73%) |
Nov 11, 2019 | 7066 | 7242 | 7049 | 7188 | 0 | +63.35(+0.89%) |
Nov 08, 2019 | 7055 | 7184 | 7025 | 7125 | 0 | +48.67(+0.69%) |
Nov 07, 2019 | 7103 | 7287 | 7044 | 7076 | 0 | +23.99(+0.34%) |
Nov 06, 2019 | 7042 | 7100 | 6984 | 7052 | 0 | +13.88(+0.20%) |
Nov 05, 2019 | 7086 | 7115 | 6996 | 7038 | 0 | -128.92(-1.80%) |
Nov 04, 2019 | 7038 | 7218 | 7017 | 7167 | 0 | +158.27(+2.26%) |
Nov 01, 2019 | 7055 | 7065 | 6916 | 7009 | 0 | -14.57(-0.21%) |
Oct 31, 2019 | 7111 | 7122 | 6959 | 7023 | 0 | -98.92(-1.39%) |
Oct 30, 2019 | 6948 | 7172 | 6915 | 7122 | 0 | +250.28(+3.64%) |
Oct 29, 2019 | 6889 | 6951 | 6782 | 6872 | 0 | -16.69(-0.24%) |
Oct 28, 2019 | 6796 | 6984 | 6778 | 6889 | 0 | +122.07(+1.80%) |
Oct 25, 2019 | 6617 | 6792 | 6604 | 6766 | 0 | +129.19(+1.95%) |
Oct 24, 2019 | 6644 | 6699 | 6570 | 6637 | 0 | +6.46(+0.10%) |
Oct 23, 2019 | 6552 | 6696 | 6517 | 6631 | 0 | +112.72(+1.73%) |
Oct 22, 2019 | 6628 | 6732 | 6496 | 6518 | 0 | -277.87(-4.09%) |
Oct 21, 2019 | 6670 | 6843 | 6574 | 6796 | 0 | +67.96(+1.01%) |
Oct 18, 2019 | 7071 | 7109 | 6680 | 6728 | 0 | -440.59(-6.15%) |
Oct 17, 2019 | 7441 | 7545 | 7045 | 7169 | 0 | +172.37(+2.46%) |
Oct 16, 2019 | 6919 | 7043 | 6860 | 6996 | 0 | +49.36(+0.71%) |
Oct 15, 2019 | 6936 | 6989 | 6828 | 6947 | 0 | -31.01(-0.44%) |
Oct 14, 2019 | 6938 | 7012 | 6891 | 6978 | 0 | +64.03(+0.93%) |
Oct 11, 2019 | 6959 | 7035 | 6742 | 6914 | 0 | +60.13(+0.88%) |
Oct 10, 2019 | 6500 | 6855 | 6476 | 6854 | 0 | +316.18(+4.84%) |
Oct 09, 2019 | 6598 | 6623 | 6465 | 6538 | 0 | -77.99(-1.18%) |
Oct 08, 2019 | 6672 | 6733 | 6613 | 6616 | 0 | -91.34(-1.36%) |
Oct 07, 2019 | 6646 | 6761 | 6629 | 6707 | 0 | +40.82(+0.61%) |
Oct 04, 2019 | 6554 | 6732 | 6512 | 6666 | 0 | +113.00(+1.72%) |
Oct 03, 2019 | 6544 | 6570 | 6280 | 6553 | 0 | +3.42(+0.05%) |
Oct 02, 2019 | 6442 | 6582 | 6407 | 6550 | 0 | -38.11(-0.58%) |
Oct 01, 2019 | 6533 | 6652 | 6452 | 6588 | 0 | +47.65(+0.73%) |
Sep 30, 2019 | 6452 | 6571 | 6422 | 6540 | 0 | +110.70(+1.72%) |
Sep 27, 2019 | 6505 | 6536 | 6364 | 6429 | 0 | -5.84(-0.09%) |
Sep 26, 2019 | 6511 | 6551 | 6359 | 6435 | 0 | -35.91(-0.55%) |
Sep 25, 2019 | 6249 | 6515 | 6199 | 6471 | 0 | +264.74(+4.27%) |
Sep 24, 2019 | 6415 | 6476 | 6166 | 6206 | 0 | -292.43(-4.50%) |
Sep 23, 2019 | 6558 | 6681 | 6400 | 6499 | 0 | -118.15(-1.79%) |
Sep 20, 2019 | 6849 | 6904 | 6501 | 6617 | 0 | -386.82(-5.52%) |
Sep 19, 2019 | 7124 | 7180 | 6925 | 7004 | 0 | -120.65(-1.69%) |
Sep 18, 2019 | 7208 | 7234 | 7024 | 7124 | 0 | -171.80(-2.35%) |
Sep 17, 2019 | 7197 | 7311 | 7130 | 7296 | 0 | +104.08(+1.45%) |
Sep 16, 2019 | 7191 | 7269 | 7082 | 7192 | 0 | +3.48(+0.05%) |
Sep 13, 2019 | 7102 | 7249 | 7088 | 7189 | 0 | +128.94(+1.83%) |
Sep 12, 2019 | 7041 | 7154 | 7004 | 7060 | 0 | +14.38(+0.20%) |
Sep 11, 2019 | 6982 | 7153 | 6955 | 7045 | 0 | +7.18(+0.10%) |
Sep 10, 2019 | 7116 | 7263 | 6908 | 7038 | 0 | -155.67(-2.16%) |
Sep 09, 2019 | 7205 | 7370 | 7102 | 7194 | 0 | +101.99(+1.44%) |
Sep 06, 2019 | 7169 | 7170 | 7015 | 7092 | 0 | -74.98(-1.05%) |
Sep 05, 2019 | 6974 | 7185 | 6911 | 7167 | 0 | +42.03(+0.59%) |
Sep 04, 2019 | 7118 | 7146 | 7002 | 7125 | 0 | +54.55(+0.77%) |