Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9542 | 9196 | 9358 | 5,166 | -177.36(-1.86%) | |
Jan 30, 2020 | 9570 | 9166 | 9535 | 7,781 | +213.43(+2.29%) | |
Jan 29, 2020 | 9444 | 9149 | 9322 | 7,989 | +176.58(+1.93%) | |
Jan 28, 2020 | 9188 | 8872 | 9145 | 8,085 | +216.29(+2.42%) | |
Jan 27, 2020 | 9004 | 8547 | 8929 | 9,528 | +368.43(+4.30%) | |
Jan 26, 2020 | 8600 | 8276 | 8561 | 6,330 | +213.00(+2.55%) | |
Jan 25, 2020 | 8442 | 8253 | 8348 | 2,833 | -70.14(-0.83%) | |
Jan 24, 2020 | 8531 | 8213 | 8418 | 6,768 | +57.24(+0.68%) | |
Jan 23, 2020 | 8666 | 8280 | 8360 | 8,261 | -285.68(-3.30%) | |
Jan 22, 2020 | 8793 | 8568 | 8646 | 3,143 | -81.10(-0.93%) | |
Jan 21, 2020 | 8779 | 8480 | 8727 | 3,397 | +63.11(+0.73%) | |
Jan 20, 2020 | 8741 | 8508 | 8664 | 4,528 | -6.51(-0.08%) | |
Jan 19, 2020 | 9188 | 8461 | 8671 | 8,684 | -277.20(-3.10%) | |
Jan 18, 2020 | 9000 | 8799 | 8948 | 3,698 | +46.37(+0.52%) | |
Jan 17, 2020 | 9015 | 8662 | 8901 | 9,384 | +178.10(+2.04%) | |
Jan 16, 2020 | 8852 | 8574 | 8723 | 6,692 | -110.50(-1.25%) | |
Jan 15, 2020 | 8903 | 8555 | 8834 | 9,179 | +10.14(+0.11%) | |
Jan 14, 2020 | 8864 | 8100 | 8824 | 16,452 | +695.70(+8.56%) | |
Jan 13, 2020 | 8197 | 8039 | 8128 | 4,012 | -25.20(-0.31%) | |
Jan 12, 2020 | 8190 | 7960 | 8153 | 2,216 | +101.51(+1.26%) | |
Jan 11, 2020 | 8286 | 8009 | 8052 | 3,844 | -39.29(-0.49%) | |
Jan 10, 2020 | 8140 | 7667 | 8091 | 8,783 | +267.99(+3.43%) | |
Jan 09, 2020 | 8109 | 7738 | 7823 | 6,598 | -285.01(-3.52%) | |
Jan 08, 2020 | 8464 | 7872 | 8108 | 11,530 | +12.07(+0.15%) | |
Jan 07, 2020 | 8195 | 7697 | 8096 | 12,074 | +346.36(+4.47%) | |
Jan 06, 2020 | 7817 | 7337 | 7750 | 6,511 | +403.56(+5.49%) | |
Jan 05, 2020 | 7495 | 7310 | 7346 | 2,692 | +21.67(+0.30%) | |
Jan 04, 2020 | 7396 | 7256 | 7324 | 3,279 | -5.83(-0.08%) | |
Jan 03, 2020 | 7402 | 6854 | 7330 | 8,064 | +379.52(+5.46%) | |
Jan 02, 2020 | 7185 | 6900 | 6951 | 3,977 | -216.84(-3.03%) | |
Jan 01, 2020 | 7237 | 7150 | 7167 | 1,118 | +7.18(+0.10%) | |
Dec 31, 2019 | 7302 | 7113 | 7160 | 2,638 | -76.02(-1.05%) | |
Dec 30, 2019 | 7398 | 7199 | 7236 | 3,733 | -160.47(-2.17%) | |
Dec 29, 2019 | 7524 | 7274 | 7397 | 2,575 | +89.45(+1.22%) | |
Dec 28, 2019 | 7350 | 7224 | 7307 | 1,608 | +83.24(+1.15%) | |
Dec 27, 2019 | 7255 | 7052 | 7224 | 4,005 | +27.32(+0.38%) | |
Dec 26, 2019 | 7432 | 7150 | 7197 | 3,099 | +4.56(+0.06%) | |
Dec 25, 2019 | 7267 | 7111 | 7192 | 1,509 | -33.11(-0.46%) | |
Dec 24, 2019 | 7431 | 7156 | 7225 | 4,206 | -89.48(-1.22%) | |
Dec 23, 2019 | 7693 | 7248 | 7315 | 7,389 | -129.56(-1.74%) | |
Dec 22, 2019 | 7483 | 7125 | 7444 | 3,101 | +305.10(+4.27%) | |
Dec 21, 2019 | 7194 | 7110 | 7139 | 1,706 | -39.82(-0.55%) | |
Dec 20, 2019 | 7218 | 7073 | 7179 | 3,187 | +32.60(+0.46%) | |
Dec 19, 2019 | 7372 | 7000 | 7146 | 5,973 | -128.37(-1.76%) | |
Dec 18, 2019 | 7450 | 6425 | 7275 | 12,890 | +676.94(+10.26%) | |
Dec 17, 2019 | 6939 | 6550 | 6598 | 7,124 | -291.64(-4.23%) | |
Dec 16, 2019 | 7148 | 6820 | 6890 | 5,859 | -220.40(-3.10%) | |
Dec 15, 2019 | 7225 | 7007 | 7110 | 1,840 | +31.58(+0.45%) | |
Dec 14, 2019 | 7269 | 7007 | 7078 | 2,008 | -158.82(-2.19%) | |
Dec 13, 2019 | 7302 | 7180 | 7237 | 3,205 | +47.54(+0.66%) | |
Dec 12, 2019 | 7296 | 7072 | 7190 | 4,360 | -6.78(-0.09%) | |
Dec 11, 2019 | 7271 | 7122 | 7196 | 3,434 | -47.55(-0.66%) | |
Dec 10, 2019 | 7400 | 7150 | 7244 | 4,095 | -99.93(-1.36%) | |
Dec 09, 2019 | 7666 | 7268 | 7344 | 6,549 | -179.84(-2.39%) | |
Dec 08, 2019 | 7580 | 7383 | 7524 | 1,804 | +7.20(+0.10%) | |
Dec 07, 2019 | 7639 | 7487 | 7517 | 2,162 | -5.28(-0.07%) | |
Dec 06, 2019 | 7619 | 7306 | 7522 | 4,104 | +99.84(+1.35%) | |
Dec 05, 2019 | 7500 | 7150 | 7422 | 4,626 | +200.28(+2.77%) | |
Dec 04, 2019 | 7773 | 7087 | 7222 | 7,693 | -93.09(-1.27%) | |
Dec 03, 2019 | 7415 | 7238 | 7315 | 2,557 | -16.44(-0.22%) | |
Dec 02, 2019 | 7443 | 7140 | 7331 | 4,313 | -114.54(-1.54%) | |
Dec 01, 2019 | 7576 | 7234 | 7446 | 5,507 | -108.98(-1.44%) | |
Nov 30, 2019 | 7815 | 7452 | 7555 | 5,451 | -179.68(-2.32%) | |
Nov 29, 2019 | 7870 | 7411 | 7734 | 7,694 | +311.35(+4.19%) | |
Nov 28, 2019 | 7660 | 7372 | 7423 | 6,882 | -121.46(-1.61%) | |
Nov 27, 2019 | 7676 | 6848 | 7545 | 15,179 | +366.49(+5.11%) | |
Nov 26, 2019 | 7345 | 7019 | 7178 | 7,687 | +22.37(+0.31%) | |
Nov 25, 2019 | 7380 | 6515 | 7156 | 18,890 | +201.93(+2.90%) | |
Nov 24, 2019 | 7350 | 6919 | 6954 | 5,803 | -356.22(-4.87%) | |
Nov 23, 2019 | 7356 | 7102 | 7310 | 5,630 | +40.10(+0.55%) | |
Nov 22, 2019 | 7715 | 6785 | 7270 | 20,035 | -339.24(-4.46%) | |
Nov 21, 2019 | 8117 | 7394 | 7609 | 9,381 | -468.85(-5.80%) | |
Nov 20, 2019 | 8231 | 8027 | 8078 | 2,977 | -31.86(-0.39%) | |
Nov 19, 2019 | 8198 | 7989 | 8110 | 4,426 | -84.54(-1.03%) | |
Nov 18, 2019 | 8521 | 8011 | 8194 | 4,806 | -324.38(-3.81%) | |
Nov 17, 2019 | 8632 | 8375 | 8519 | 2,072 | +49.22(+0.58%) | |
Nov 16, 2019 | 8540 | 8423 | 8470 | 1,234 | +2.54(+0.03%) | |
Nov 15, 2019 | 8799 | 8363 | 8467 | 5,159 | -183.37(-2.12%) | |
Nov 14, 2019 | 8792 | 8555 | 8650 | 3,429 | -89.26(-1.02%) | |
Nov 13, 2019 | 8839 | 8700 | 8740 | 3,187 | -34.33(-0.39%) | |
Nov 12, 2019 | 8872 | 8549 | 8774 | 4,698 | +63.00(+0.72%) | |
Nov 11, 2019 | 9075 | 8593 | 8711 | 6,447 | -332.09(-3.67%) | |
Nov 10, 2019 | 9142 | 8751 | 9043 | 2,605 | +222.59(+2.52%) | |
Nov 09, 2019 | 8877 | 8720 | 8820 | 2,851 | +6.56(+0.07%) | |
Nov 08, 2019 | 9253 | 8661 | 8814 | 9,133 | -399.92(-4.34%) | |
Nov 07, 2019 | 9373 | 9080 | 9214 | 3,993 | -148.81(-1.59%) | |
Nov 06, 2019 | 9448 | 9255 | 9363 | 4,740 | +22.83(+0.24%) | |
Nov 05, 2019 | 9485 | 9165 | 9340 | 4,917 | -80.19(-0.85%) | |
Nov 04, 2019 | 9586 | 9122 | 9420 | 4,938 | +213.03(+2.31%) | |
Nov 03, 2019 | 9384 | 9067 | 9207 | 2,762 | -87.29(-0.94%) | |
Nov 02, 2019 | 9397 | 9201 | 9294 | 2,479 | +44.06(+0.48%) |