Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6452 | 6463 | 6334 | 6358 | 0 | +86.21(+1.37%) |
Jan 30, 2020 | 6274 | 6303 | 6198 | 6271 | 0 | +95.25(+1.54%) |
Jan 29, 2020 | 6191 | 6226 | 6123 | 6176 | 0 | +48.78(+0.80%) |
Jan 28, 2020 | 6087 | 6147 | 6049 | 6127 | 0 | +87.75(+1.45%) |
Jan 27, 2020 | 6010 | 6088 | 5980 | 6040 | 0 | -111.67(-1.82%) |
Jan 24, 2020 | 6237 | 6249 | 6106 | 6151 | 0 | -56.57(-0.91%) |
Jan 23, 2020 | 6176 | 6217 | 6139 | 6208 | 0 | +34.85(+0.56%) |
Jan 22, 2020 | 6218 | 6234 | 6156 | 6173 | 0 | -26.55(-0.43%) |
Jan 21, 2020 | 6182 | 6256 | 6144 | 6200 | 0 | +7.15(+0.12%) |
Jan 17, 2020 | 6230 | 6237 | 6148 | 6192 | 0 | -3.95(-0.06%) |
Jan 16, 2020 | 6164 | 6209 | 6135 | 6196 | 0 | +80.24(+1.31%) |
Jan 15, 2020 | 6117 | 6156 | 6092 | 6116 | 0 | +9.22(+0.15%) |
Jan 14, 2020 | 6144 | 6160 | 6079 | 6107 | 0 | -39.88(-0.65%) |
Jan 13, 2020 | 6120 | 6165 | 6092 | 6147 | 0 | +47.87(+0.78%) |
Jan 10, 2020 | 6163 | 6176 | 6089 | 6099 | 0 | -45.43(-0.74%) |
Jan 09, 2020 | 6146 | 6178 | 6109 | 6144 | 0 | +61.93(+1.02%) |
Jan 08, 2020 | 6063 | 6123 | 6027 | 6082 | 0 | +27.29(+0.45%) |
Jan 07, 2020 | 6079 | 6111 | 6020 | 6055 | 0 | -14.47(-0.24%) |
Jan 06, 2020 | 5986 | 6079 | 5968 | 6070 | 0 | +31.25(+0.52%) |
Jan 03, 2020 | 6015 | 6080 | 6006 | 6038 | 0 | -63.23(-1.04%) |
Jan 02, 2020 | 6037 | 6109 | 6011 | 6102 | 0 | +117.33(+1.96%) |
Dec 31, 2019 | 5960 | 5995 | 5937 | 5984 | 0 | +3.65(+0.06%) |
Dec 30, 2019 | 6042 | 6056 | 5954 | 5981 | 0 | -56.32(-0.93%) |
Dec 27, 2019 | 6063 | 6091 | 6015 | 6037 | 0 | +4.69(+0.08%) |
Dec 26, 2019 | 5945 | 6044 | 5930 | 6032 | 0 | +104.05(+1.76%) |
Dec 24, 2019 | 5943 | 5952 | 5918 | 5928 | 0 | -9.50(-0.16%) |
Dec 23, 2019 | 5948 | 5961 | 5920 | 5938 | 0 | +16.75(+0.28%) |
Dec 20, 2019 | 5942 | 5971 | 5890 | 5921 | 0 | +17.47(+0.30%) |
Dec 19, 2019 | 5857 | 5910 | 5839 | 5904 | 0 | +39.05(+0.67%) |
Dec 18, 2019 | 5878 | 5915 | 5854 | 5864 | 0 | -11.74(-0.20%) |
Dec 17, 2019 | 5870 | 5906 | 5842 | 5876 | 0 | +8.11(+0.14%) |
Dec 16, 2019 | 5861 | 5892 | 5839 | 5868 | 0 | +9.47(+0.16%) |
Dec 13, 2019 | 5844 | 5890 | 5813 | 5859 | 0 | +12.03(+0.21%) |
Dec 12, 2019 | 5805 | 5864 | 5776 | 5847 | 0 | +44.34(+0.76%) |
Dec 11, 2019 | 5781 | 5811 | 5742 | 5802 | 0 | +24.56(+0.43%) |
Dec 10, 2019 | 5795 | 5815 | 5763 | 5778 | 0 | -20.46(-0.35%) |
Dec 09, 2019 | 5798 | 5840 | 5781 | 5798 | 0 | -14.51(-0.25%) |
Dec 06, 2019 | 5786 | 5821 | 5758 | 5813 | 0 | +65.12(+1.13%) |
Dec 05, 2019 | 5788 | 5794 | 5737 | 5748 | 0 | -32.71(-0.57%) |
Dec 04, 2019 | 5807 | 5829 | 5764 | 5780 | 0 | -2.34(-0.04%) |
Dec 03, 2019 | 5735 | 5794 | 5696 | 5783 | 0 | -22.22(-0.38%) |
Dec 02, 2019 | 5894 | 5898 | 5757 | 5805 | 0 | -75.83(-1.29%) |
Nov 29, 2019 | 5917 | 5933 | 5878 | 5881 | 0 | -41.47(-0.70%) |
Nov 27, 2019 | 5904 | 5940 | 5877 | 5922 | 0 | +27.12(+0.46%) |
Nov 26, 2019 | 5864 | 5907 | 5856 | 5895 | 0 | +42.40(+0.72%) |
Nov 25, 2019 | 5805 | 5863 | 5794 | 5853 | 0 | +66.65(+1.15%) |
Nov 22, 2019 | 5785 | 5807 | 5745 | 5786 | 0 | +22.44(+0.39%) |
Nov 21, 2019 | 5781 | 5797 | 5737 | 5763 | 0 | -25.37(-0.44%) |
Nov 20, 2019 | 5799 | 5836 | 5742 | 5789 | 0 | -18.17(-0.31%) |
Nov 19, 2019 | 5833 | 5849 | 5783 | 5807 | 0 | -5.25(-0.09%) |
Nov 18, 2019 | 5793 | 5829 | 5748 | 5812 | 0 | +17.86(+0.31%) |
Nov 15, 2019 | 5799 | 5826 | 5748 | 5794 | 0 | +22.72(+0.39%) |
Nov 14, 2019 | 5743 | 5795 | 5734 | 5772 | 0 | +25.48(+0.44%) |
Nov 13, 2019 | 5752 | 5781 | 5712 | 5746 | 0 | -18.81(-0.33%) |
Nov 12, 2019 | 5752 | 5795 | 5731 | 5765 | 0 | +20.06(+0.35%) |
Nov 11, 2019 | 5711 | 5766 | 5680 | 5745 | 0 | +9.64(+0.17%) |
Nov 08, 2019 | 5709 | 5753 | 5677 | 5735 | 0 | +17.41(+0.30%) |
Nov 07, 2019 | 5730 | 5760 | 5697 | 5718 | 0 | -1.74(-0.03%) |
Nov 06, 2019 | 5732 | 5744 | 5686 | 5720 | 0 | -12.49(-0.22%) |
Nov 05, 2019 | 5745 | 5760 | 5699 | 5732 | 0 | +5.91(+0.10%) |
Nov 04, 2019 | 5723 | 5752 | 5704 | 5726 | 0 | +36.45(+0.64%) |