Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8681 | 8735 | 8674 | 8733 | 0 | +23.34(+0.27%) |
Dec 30, 2019 | 8766 | 8768 | 8672 | 8710 | 0 | -61.25(-0.70%) |
Dec 27, 2019 | 8806 | 8811 | 8750 | 8771 | 0 | -7.33(-0.08%) |
Dec 26, 2019 | 8718 | 8778 | 8716 | 8778 | 0 | +78.80(+0.91%) |
Dec 24, 2019 | 8705 | 8708 | 8684 | 8700 | 0 | +3.50(+0.04%) |
Dec 23, 2019 | 8703 | 8711 | 8690 | 8696 | 0 | +17.52(+0.20%) |
Dec 20, 2019 | 8667 | 8688 | 8656 | 8678 | 0 | +37.20(+0.43%) |
Dec 19, 2019 | 8593 | 8643 | 8593 | 8641 | 0 | +60.67(+0.71%) |
Dec 18, 2019 | 8587 | 8608 | 8579 | 8581 | 0 | +4.92(+0.06%) |
Dec 17, 2019 | 8586 | 8592 | 8564 | 8576 | 0 | +5.37(+0.06%) |
Dec 16, 2019 | 8544 | 8585 | 8542 | 8570 | 0 | +82.62(+0.97%) |
Dec 13, 2019 | 8461 | 8518 | 8442 | 8488 | 0 | +20.82(+0.25%) |
Dec 12, 2019 | 8392 | 8493 | 8380 | 8467 | 0 | +64.28(+0.77%) |
Dec 11, 2019 | 8372 | 8408 | 8361 | 8403 | 0 | +48.32(+0.58%) |
Dec 10, 2019 | 8365 | 8393 | 8339 | 8354 | 0 | -8.45(-0.10%) |
Dec 09, 2019 | 8389 | 8426 | 8360 | 8363 | 0 | -34.63(-0.41%) |
Dec 06, 2019 | 8370 | 8406 | 8365 | 8397 | 0 | +88.97(+1.07%) |
Dec 05, 2019 | 8321 | 8321 | 8273 | 8308 | 0 | +11.87(+0.14%) |
Dec 04, 2019 | 8292 | 8316 | 8286 | 8297 | 0 | +41.79(+0.51%) |
Dec 03, 2019 | 8202 | 8258 | 8169 | 8255 | 0 | -54.52(-0.66%) |
Dec 02, 2019 | 8410 | 8410 | 8275 | 8309 | 0 | -94.42(-1.12%) |
Nov 29, 2019 | 8422 | 8436 | 8402 | 8404 | 0 | -41.03(-0.49%) |
Nov 27, 2019 | 8407 | 8445 | 8445 | 8445 | 0 | +58.96(+0.70%) |
Nov 26, 2019 | 8374 | 8398 | 8364 | 8386 | 0 | +13.82(+0.17%) |
Nov 25, 2019 | 8310 | 8373 | 8310 | 8372 | 0 | +99.88(+1.21%) |
Nov 22, 2019 | 8287 | 8292 | 8229 | 8272 | 0 | +6.43(+0.08%) |
Nov 21, 2019 | 8274 | 8282 | 8242 | 8266 | 0 | -18.13(-0.22%) |
Nov 20, 2019 | 8316 | 8339 | 8226 | 8284 | 0 | -54.99(-0.66%) |
Nov 19, 2019 | 8357 | 8358 | 8308 | 8339 | 0 | +10.26(+0.12%) |
Nov 18, 2019 | 8303 | 8340 | 8275 | 8328 | 0 | +12.96(+0.16%) |
Nov 15, 2019 | 8304 | 8316 | 8284 | 8316 | 0 | +57.69(+0.70%) |
Nov 14, 2019 | 8239 | 8265 | 8213 | 8258 | 0 | -1.98(-0.02%) |
Nov 13, 2019 | 8236 | 8275 | 8233 | 8260 | 0 | -3.98(-0.05%) |
Nov 12, 2019 | 8250 | 8293 | 8238 | 8264 | 0 | +21.88(+0.27%) |
Nov 11, 2019 | 8212 | 8246 | 8202 | 8242 | 0 | -13.98(-0.17%) |
Nov 08, 2019 | 8208 | 8256 | 8188 | 8256 | 0 | +36.24(+0.44%) |
Nov 07, 2019 | 8238 | 8272 | 8199 | 8220 | 0 | +23.62(+0.29%) |
Nov 06, 2019 | 8204 | 8204 | 8157 | 8196 | 0 | -14.15(-0.17%) |
Nov 05, 2019 | 8225 | 8229 | 8191 | 8210 | 0 | -0.48(-0.01%) |
Nov 04, 2019 | 8219 | 8228 | 8197 | 8211 | 0 | +49.49(+0.61%) |
Nov 01, 2019 | 8122 | 8162 | 8112 | 8161 | 0 | +77.34(+0.96%) |
Oct 31, 2019 | 8101 | 8110 | 8042 | 8084 | 0 | +0.72(+0.01%) |
Oct 30, 2019 | 8057 | 8096 | 8026 | 8083 | 0 | +35.60(+0.44%) |
Oct 29, 2019 | 8102 | 8109 | 8046 | 8048 | 0 | -63.16(-0.78%) |
Oct 28, 2019 | 8071 | 8120 | 8071 | 8111 | 0 | +81.45(+1.01%) |
Oct 25, 2019 | 7927 | 8033 | 7927 | 8029 | 0 | +62.50(+0.78%) |
Oct 24, 2019 | 7956 | 7970 | 7913 | 7967 | 0 | +77.25(+0.98%) |
Oct 23, 2019 | 7858 | 7890 | 7845 | 7889 | 0 | +14.85(+0.19%) |
Oct 22, 2019 | 7968 | 7977 | 7874 | 7875 | 0 | -65.71(-0.83%) |
Oct 21, 2019 | 7912 | 7941 | 7888 | 7940 | 0 | +71.84(+0.91%) |
Oct 18, 2019 | 7938 | 7947 | 7830 | 7868 | 0 | -73.65(-0.93%) |
Oct 17, 2019 | 7977 | 7981 | 7915 | 7942 | 0 | +21.93(+0.28%) |
Oct 16, 2019 | 7912 | 7942 | 7898 | 7920 | 0 | -22.64(-0.29%) |
Oct 15, 2019 | 7868 | 7960 | 7864 | 7943 | 0 | +100.52(+1.28%) |
Oct 14, 2019 | 7835 | 7866 | 7827 | 7842 | 0 | -1.54(-0.02%) |
Oct 11, 2019 | 7836 | 7904 | 7835 | 7844 | 0 | +103.51(+1.34%) |
Oct 10, 2019 | 7688 | 7773 | 7683 | 7740 | 0 | +49.83(+0.65%) |
Oct 09, 2019 | 7679 | 7718 | 7655 | 7691 | 0 | +86.26(+1.13%) |
Oct 08, 2019 | 7671 | 7707 | 7604 | 7604 | 0 | -120.86(-1.56%) |
Oct 07, 2019 | 7726 | 7785 | 7713 | 7725 | 0 | -28.97(-0.37%) |
Oct 04, 2019 | 7677 | 7759 | 7672 | 7754 | 0 | +115.71(+1.51%) |
Oct 03, 2019 | 7557 | 7640 | 7464 | 7638 | 0 | +87.60(+1.16%) |
Oct 02, 2019 | 7628 | 7631 | 7514 | 7551 | 0 | -133.35(-1.74%) |