Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6519 | 6556 | 6472 | 6500 | 0 | -53.34(-0.81%) |
Nov 27, 2019 | 6546 | 6598 | 6504 | 6553 | 0 | +40.44(+0.62%) |
Nov 26, 2019 | 6557 | 6589 | 6465 | 6513 | 0 | -62.54(-0.95%) |
Nov 25, 2019 | 6438 | 6585 | 6418 | 6575 | 0 | +247.75(+3.92%) |
Nov 22, 2019 | 6335 | 6390 | 6300 | 6327 | 0 | +20.10(+0.32%) |
Nov 21, 2019 | 6341 | 6395 | 6276 | 6307 | 0 | -32.94(-0.52%) |
Nov 20, 2019 | 6290 | 6449 | 6232 | 6340 | 0 | +20.05(+0.32%) |
Nov 19, 2019 | 6387 | 6421 | 6255 | 6320 | 0 | -72.92(-1.14%) |
Nov 18, 2019 | 6262 | 6451 | 6218 | 6393 | 0 | +115.24(+1.84%) |
Nov 15, 2019 | 6391 | 6452 | 6193 | 6278 | 0 | -87.00(-1.37%) |
Nov 14, 2019 | 6347 | 6381 | 6280 | 6365 | 0 | +15.37(+0.24%) |
Nov 13, 2019 | 6341 | 6391 | 6265 | 6350 | 0 | -40.54(-0.63%) |
Nov 12, 2019 | 6403 | 6474 | 6349 | 6390 | 0 | +24.10(+0.38%) |
Nov 11, 2019 | 6354 | 6404 | 6274 | 6366 | 0 | -6.91(-0.11%) |
Nov 08, 2019 | 6349 | 6410 | 6296 | 6373 | 0 | -4.41(-0.07%) |
Nov 07, 2019 | 6445 | 6483 | 6325 | 6377 | 0 | +34.07(+0.54%) |
Nov 06, 2019 | 6404 | 6438 | 6248 | 6343 | 0 | -102.66(-1.59%) |
Nov 05, 2019 | 6468 | 6529 | 6384 | 6446 | 0 | -17.93(-0.28%) |
Nov 04, 2019 | 6362 | 6502 | 6324 | 6464 | 0 | +211.59(+3.38%) |
Nov 01, 2019 | 6152 | 6290 | 6119 | 6252 | 0 | +97.74(+1.59%) |
Oct 31, 2019 | 6182 | 6226 | 6055 | 6154 | 0 | -32.90(-0.53%) |
Oct 30, 2019 | 6237 | 6259 | 6106 | 6187 | 0 | -7.30(-0.12%) |
Oct 29, 2019 | 6295 | 6319 | 6169 | 6195 | 0 | -105.76(-1.68%) |
Oct 28, 2019 | 6292 | 6373 | 6249 | 6300 | 0 | +69.60(+1.12%) |
Oct 25, 2019 | 6135 | 6269 | 6096 | 6231 | 0 | +149.54(+2.46%) |
Oct 24, 2019 | 6063 | 6143 | 6019 | 6081 | 0 | +40.66(+0.67%) |
Oct 23, 2019 | 5999 | 6093 | 5931 | 6041 | 0 | -46.32(-0.76%) |
Oct 22, 2019 | 6152 | 6254 | 6067 | 6087 | 0 | -23.56(-0.39%) |
Oct 21, 2019 | 6039 | 6135 | 6005 | 6111 | 0 | +143.04(+2.40%) |
Oct 18, 2019 | 6051 | 6092 | 5877 | 5968 | 0 | -87.65(-1.45%) |
Oct 17, 2019 | 6104 | 6160 | 5999 | 6055 | 0 | +9.89(+0.16%) |
Oct 16, 2019 | 6094 | 6191 | 6025 | 6045 | 0 | -83.81(-1.37%) |
Oct 15, 2019 | 5994 | 6198 | 5962 | 6129 | 0 | +212.36(+3.59%) |
Oct 14, 2019 | 5912 | 5967 | 5852 | 5917 | 0 | +9.58(+0.16%) |
Oct 11, 2019 | 5897 | 6012 | 5866 | 5907 | 0 | +122.55(+2.12%) |
Oct 10, 2019 | 5702 | 5855 | 5693 | 5785 | 0 | +82.79(+1.45%) |
Oct 09, 2019 | 5691 | 5762 | 5647 | 5702 | 0 | +84.96(+1.51%) |
Oct 08, 2019 | 5737 | 5748 | 5595 | 5617 | 0 | -211.33(-3.63%) |
Oct 07, 2019 | 5878 | 5965 | 5820 | 5828 | 0 | +1.62(+0.03%) |
Oct 04, 2019 | 5778 | 5854 | 5711 | 5827 | 0 | +62.68(+1.09%) |
Oct 03, 2019 | 5588 | 5781 | 5525 | 5764 | 0 | +181.03(+3.24%) |
Oct 02, 2019 | 5591 | 5626 | 5497 | 5583 | 0 | -44.57(-0.79%) |
Oct 01, 2019 | 5708 | 5846 | 5607 | 5627 | 0 | -54.99(-0.97%) |
Sep 30, 2019 | 5646 | 5709 | 5600 | 5682 | 0 | +53.69(+0.95%) |
Sep 27, 2019 | 5752 | 5815 | 5565 | 5629 | 0 | -157.85(-2.73%) |
Sep 26, 2019 | 5827 | 5844 | 5724 | 5787 | 0 | -45.77(-0.78%) |
Sep 25, 2019 | 5671 | 5857 | 5606 | 5832 | 0 | +153.50(+2.70%) |
Sep 24, 2019 | 5809 | 5844 | 5633 | 5679 | 0 | -110.55(-1.91%) |
Sep 23, 2019 | 5687 | 5831 | 5667 | 5789 | 0 | +98.71(+1.73%) |
Sep 20, 2019 | 5811 | 5850 | 5659 | 5691 | 0 | -164.54(-2.81%) |
Sep 19, 2019 | 5944 | 5984 | 5836 | 5855 | 0 | -78.59(-1.32%) |
Sep 18, 2019 | 5948 | 5974 | 5822 | 5934 | 0 | -17.68(-0.30%) |
Sep 17, 2019 | 5928 | 5971 | 5869 | 5951 | 0 | +15.18(+0.26%) |
Sep 16, 2019 | 5904 | 5984 | 5865 | 5936 | 0 | -49.28(-0.82%) |
Sep 13, 2019 | 5993 | 6038 | 5938 | 5986 | 0 | -41.10(-0.68%) |
Sep 12, 2019 | 6082 | 6150 | 5986 | 6027 | 0 | +8.10(+0.13%) |
Sep 11, 2019 | 5988 | 6083 | 5926 | 6019 | 0 | +50.82(+0.85%) |
Sep 10, 2019 | 5875 | 6003 | 5825 | 5968 | 0 | +60.66(+1.03%) |
Sep 09, 2019 | 5909 | 6024 | 5874 | 5907 | 0 | +35.90(+0.61%) |
Sep 06, 2019 | 5860 | 5942 | 5812 | 5871 | 0 | -1.16(-0.02%) |
Sep 05, 2019 | 5720 | 5925 | 5713 | 5872 | 0 | +268.15(+4.78%) |
Sep 04, 2019 | 5551 | 5624 | 5513 | 5604 | 0 | +134.64(+2.46%) |