Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 6961 | 7079 | 6933 | 7051 | 0 | +52.12(+0.74%) |
Dec 30, 2019 | 7074 | 7086 | 6941 | 6999 | 0 | -96.79(-1.36%) |
Dec 27, 2019 | 7175 | 7192 | 7063 | 7096 | 0 | -62.01(-0.87%) |
Dec 26, 2019 | 7142 | 7187 | 7108 | 7158 | 0 | +26.76(+0.38%) |
Dec 24, 2019 | 7130 | 7159 | 7076 | 7131 | 0 | -6.71(-0.09%) |
Dec 23, 2019 | 7169 | 7214 | 7103 | 7138 | 0 | +1.81(+0.03%) |
Dec 20, 2019 | 7099 | 7178 | 7055 | 7136 | 0 | +110.62(+1.57%) |
Dec 19, 2019 | 6937 | 7055 | 6902 | 7025 | 0 | +122.83(+1.78%) |
Dec 18, 2019 | 6907 | 6970 | 6877 | 6903 | 0 | +24.22(+0.35%) |
Dec 17, 2019 | 6847 | 6918 | 6809 | 6878 | 0 | +55.67(+0.82%) |
Dec 16, 2019 | 6835 | 6916 | 6797 | 6823 | 0 | +47.90(+0.71%) |
Dec 13, 2019 | 6794 | 6923 | 6720 | 6775 | 0 | -14.20(-0.21%) |
Dec 12, 2019 | 6571 | 6813 | 6552 | 6789 | 0 | +197.48(+3.00%) |
Dec 11, 2019 | 6491 | 6606 | 6484 | 6592 | 0 | +114.88(+1.77%) |
Dec 10, 2019 | 6466 | 6541 | 6412 | 6477 | 0 | +34.59(+0.54%) |
Dec 09, 2019 | 6438 | 6511 | 6410 | 6442 | 0 | -13.17(-0.20%) |
Dec 06, 2019 | 6426 | 6498 | 6408 | 6455 | 0 | +111.20(+1.75%) |
Dec 05, 2019 | 6379 | 6416 | 6302 | 6344 | 0 | -12.46(-0.20%) |
Dec 04, 2019 | 6369 | 6422 | 6301 | 6357 | 0 | +95.86(+1.53%) |
Dec 03, 2019 | 6134 | 6273 | 6083 | 6261 | 0 | -62.54(-0.99%) |
Dec 02, 2019 | 6505 | 6522 | 6297 | 6323 | 0 | -176.55(-2.72%) |
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%) |