Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5892 | 5895 | 5799 | 5806 | 0 | -65.43(-1.11%) |
Jan 30, 2020 | 5886 | 5904 | 5846 | 5872 | 0 | -83.12(-1.40%) |
Jan 29, 2020 | 5922 | 5970 | 5916 | 5955 | 0 | +29.07(+0.49%) |
Jan 28, 2020 | 5887 | 5934 | 5857 | 5926 | 0 | +62.80(+1.07%) |
Jan 27, 2020 | 5924 | 5943 | 5851 | 5863 | 0 | -161.24(-2.68%) |
Jan 24, 2020 | 6020 | 6065 | 6017 | 6024 | 0 | +52.47(+0.88%) |
Jan 23, 2020 | 5992 | 6024 | 5962 | 5972 | 0 | -39.19(-0.65%) |
Jan 22, 2020 | 6054 | 6069 | 6006 | 6011 | 0 | -35.01(-0.58%) |
Jan 21, 2020 | 6034 | 6046 | 5994 | 6046 | 0 | -32.55(-0.54%) |
Jan 20, 2020 | 6093 | 6094 | 6071 | 6079 | 0 | -22.18(-0.36%) |
Jan 17, 2020 | 6066 | 6110 | 6066 | 6101 | 0 | +61.69(+1.02%) |
Jan 16, 2020 | 6040 | 6059 | 6021 | 6039 | 0 | +6.42(+0.11%) |
Jan 15, 2020 | 6043 | 6053 | 6011 | 6033 | 0 | -8.28(-0.14%) |
Jan 14, 2020 | 6037 | 6046 | 5980 | 6041 | 0 | +4.75(+0.08%) |
Jan 13, 2020 | 6041 | 6059 | 6018 | 6036 | 0 | -0.97(-0.02%) |
Jan 10, 2020 | 6057 | 6058 | 6028 | 6037 | 0 | -5.44(-0.09%) |
Jan 09, 2020 | 6067 | 6072 | 6034 | 6043 | 0 | +11.55(+0.19%) |
Jan 08, 2020 | 5987 | 6031 | 5973 | 6031 | 0 | +18.65(+0.31%) |
Jan 07, 2020 | 6033 | 6066 | 6000 | 6012 | 0 | -1.24(-0.02%) |
Jan 06, 2020 | 6001 | 6018 | 5955 | 6014 | 0 | -30.57(-0.51%) |
Jan 03, 2020 | 6008 | 6044 | 5995 | 6044 | 0 | +2.66(+0.04%) |
Jan 02, 2020 | 6017 | 6063 | 6011 | 6042 | 0 | +63.44(+1.06%) |
Dec 31, 2019 | 5978 | 5978 | 5978 | 5978 | 0 | -4.16(-0.07%) |
Dec 30, 2019 | 6029 | 6038 | 5982 | 5982 | 0 | -55.17(-0.91%) |
Dec 27, 2019 | 6040 | 6065 | 6028 | 6037 | 0 | +7.84(+0.13%) |
Dec 24, 2019 | 6030 | 6030 | 6030 | 6030 | 0 | +0.18(+0.00%) |
Dec 23, 2019 | 6014 | 6036 | 6006 | 6029 | 0 | +7.84(+0.13%) |
Dec 20, 2019 | 5980 | 6024 | 5967 | 6022 | 0 | +49.25(+0.82%) |
Dec 19, 2019 | 5964 | 5972 | 5943 | 5972 | 0 | +12.68(+0.21%) |
Dec 18, 2019 | 5971 | 5983 | 5960 | 5960 | 0 | -8.66(-0.15%) |
Dec 17, 2019 | 5989 | 5989 | 5955 | 5968 | 0 | -23.40(-0.39%) |
Dec 16, 2019 | 5947 | 6003 | 5942 | 5992 | 0 | +72.64(+1.23%) |
Dec 13, 2019 | 5969 | 5972 | 5907 | 5919 | 0 | +34.76(+0.59%) |
Dec 12, 2019 | 5871 | 5916 | 5845 | 5884 | 0 | +23.38(+0.40%) |
Dec 11, 2019 | 5844 | 5866 | 5825 | 5861 | 0 | +12.85(+0.22%) |
Dec 10, 2019 | 5833 | 5851 | 5777 | 5848 | 0 | +10.78(+0.18%) |
Dec 09, 2019 | 5866 | 5871 | 5836 | 5837 | 0 | -34.66(-0.59%) |
Dec 06, 2019 | 5816 | 5872 | 5811 | 5872 | 0 | +70.36(+1.21%) |
Dec 05, 2019 | 5808 | 5850 | 5801 | 5802 | 0 | +1.87(+0.03%) |
Dec 04, 2019 | 5726 | 5813 | 5726 | 5800 | 0 | +72.46(+1.27%) |
Dec 03, 2019 | 5787 | 5801 | 5697 | 5727 | 0 | -59.52(-1.03%) |
Dec 02, 2019 | 5910 | 5948 | 5781 | 5787 | 0 | -118.43(-2.01%) |
Nov 29, 2019 | 5896 | 5930 | 5886 | 5905 | 0 | -7.55(-0.13%) |
Nov 28, 2019 | 5910 | 5919 | 5900 | 5913 | 0 | -14.12(-0.24%) |
Nov 27, 2019 | 5943 | 5947 | 5922 | 5927 | 0 | -2.78(-0.05%) |
Nov 26, 2019 | 5927 | 5942 | 5910 | 5930 | 0 | +4.76(+0.08%) |
Nov 25, 2019 | 5918 | 5934 | 5908 | 5925 | 0 | +31.73(+0.54%) |
Nov 22, 2019 | 5886 | 5930 | 5886 | 5893 | 0 | +11.92(+0.20%) |
Nov 21, 2019 | 5861 | 5896 | 5834 | 5881 | 0 | -12.82(-0.22%) |
Nov 20, 2019 | 5881 | 5903 | 5860 | 5894 | 0 | -15.02(-0.25%) |
Nov 19, 2019 | 5937 | 5967 | 5896 | 5909 | 0 | -20.74(-0.35%) |
Nov 18, 2019 | 5940 | 5942 | 5900 | 5930 | 0 | -9.48(-0.16%) |
Nov 15, 2019 | 5933 | 5948 | 5908 | 5939 | 0 | +38.19(+0.65%) |
Nov 14, 2019 | 5902 | 5917 | 5894 | 5901 | 0 | -6.01(-0.10%) |
Nov 13, 2019 | 5908 | 5918 | 5874 | 5907 | 0 | -12.66(-0.21%) |
Nov 12, 2019 | 5904 | 5931 | 5897 | 5920 | 0 | +25.93(+0.44%) |
Nov 11, 2019 | 5874 | 5906 | 5872 | 5894 | 0 | +4.12(+0.07%) |
Nov 08, 2019 | 5867 | 5890 | 5862 | 5890 | 0 | -1.29(-0.02%) |
Nov 07, 2019 | 5889 | 5895 | 5871 | 5891 | 0 | +24.25(+0.41%) |
Nov 06, 2019 | 5848 | 5876 | 5838 | 5867 | 0 | +19.85(+0.34%) |
Nov 05, 2019 | 5826 | 5850 | 5819 | 5847 | 0 | +22.59(+0.39%) |
Nov 04, 2019 | 5788 | 5834 | 5785 | 5824 | 0 | +62.41(+1.08%) |