Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7866 | 7937 | 7844 | 7904 | 0 | +6.14(+0.08%) |
Dec 30, 2019 | 8039 | 8041 | 7887 | 7898 | 0 | -140.90(-1.75%) |
Dec 27, 2019 | 8134 | 8155 | 7964 | 8039 | 0 | -86.53(-1.06%) |
Dec 26, 2019 | 8174 | 8220 | 8110 | 8125 | 0 | -14.32(-0.18%) |
Dec 24, 2019 | 8160 | 8201 | 8101 | 8140 | 0 | +2.44(+0.03%) |
Dec 23, 2019 | 8251 | 8256 | 8087 | 8137 | 0 | -92.78(-1.13%) |
Dec 20, 2019 | 8184 | 8257 | 8076 | 8230 | 0 | +114.06(+1.41%) |
Dec 19, 2019 | 7927 | 8131 | 7919 | 8116 | 0 | +279.13(+3.56%) |
Dec 18, 2019 | 7727 | 7950 | 7709 | 7837 | 0 | +127.99(+1.66%) |
Dec 17, 2019 | 7511 | 7742 | 7492 | 7709 | 0 | +285.89(+3.85%) |
Dec 16, 2019 | 7352 | 7471 | 7298 | 7423 | 0 | +128.51(+1.76%) |
Dec 13, 2019 | 7294 | 7375 | 7264 | 7294 | 0 | +1.59(+0.02%) |
Dec 12, 2019 | 7225 | 7311 | 7210 | 7293 | 0 | -12.32(-0.17%) |
Dec 11, 2019 | 7196 | 7318 | 7189 | 7305 | 0 | +142.78(+1.99%) |
Dec 10, 2019 | 7236 | 7305 | 7135 | 7162 | 0 | -228.85(-3.10%) |
Dec 09, 2019 | 7510 | 7611 | 7390 | 7391 | 0 | -118.62(-1.58%) |
Dec 06, 2019 | 7445 | 7522 | 7394 | 7510 | 0 | +109.75(+1.48%) |
Dec 05, 2019 | 7459 | 7489 | 7301 | 7400 | 0 | -35.36(-0.48%) |
Dec 04, 2019 | 7536 | 7536 | 7410 | 7436 | 0 | -44.80(-0.60%) |
Dec 03, 2019 | 7384 | 7510 | 7376 | 7480 | 0 | -93.33(-1.23%) |
Dec 02, 2019 | 7681 | 7682 | 7421 | 7574 | 0 | -114.35(-1.49%) |
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%) |