Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 5267 | 5299 | 5266 | 5292 | 0 | +20.34(+0.39%) |
Dec 30, 2019 | 5300 | 5301 | 5258 | 5272 | 0 | -21.99(-0.42%) |
Dec 27, 2019 | 5330 | 5330 | 5285 | 5294 | 0 | -26.44(-0.50%) |
Dec 26, 2019 | 5322 | 5323 | 5293 | 5320 | 0 | +11.05(+0.21%) |
Dec 24, 2019 | 5302 | 5313 | 5295 | 5309 | 0 | +13.39(+0.25%) |
Dec 23, 2019 | 5319 | 5319 | 5293 | 5296 | 0 | -10.96(-0.21%) |
Dec 20, 2019 | 5276 | 5310 | 5257 | 5307 | 0 | +31.99(+0.61%) |
Dec 19, 2019 | 5275 | 5288 | 5258 | 5275 | 0 | +2.19(+0.04%) |
Dec 18, 2019 | 5268 | 5279 | 5245 | 5273 | 0 | +11.66(+0.22%) |
Dec 17, 2019 | 5245 | 5295 | 5245 | 5261 | 0 | +6.55(+0.12%) |
Dec 16, 2019 | 5255 | 5287 | 5253 | 5254 | 0 | +25.20(+0.48%) |
Dec 13, 2019 | 5238 | 5290 | 5211 | 5229 | 0 | -7.17(-0.14%) |
Dec 12, 2019 | 5179 | 5271 | 5163 | 5236 | 0 | +65.17(+1.26%) |
Dec 11, 2019 | 5155 | 5175 | 5145 | 5171 | 0 | +26.56(+0.52%) |
Dec 10, 2019 | 5156 | 5169 | 5132 | 5145 | 0 | -22.99(-0.44%) |
Dec 09, 2019 | 5179 | 5188 | 5163 | 5168 | 0 | -17.69(-0.34%) |
Dec 06, 2019 | 5190 | 5227 | 5183 | 5185 | 0 | +41.11(+0.80%) |
Dec 05, 2019 | 5143 | 5150 | 5115 | 5144 | 0 | +10.63(+0.21%) |
Dec 04, 2019 | 5126 | 5180 | 5124 | 5134 | 0 | +27.17(+0.53%) |
Dec 03, 2019 | 5134 | 5134 | 5063 | 5106 | 0 | -82.55(-1.59%) |
Dec 02, 2019 | 5276 | 5290 | 5186 | 5189 | 0 | -83.55(-1.58%) |
Nov 29, 2019 | 5295 | 5313 | 5264 | 5272 | 0 | -39.14(-0.74%) |
Nov 27, 2019 | 5315 | 5312 | 5312 | 5312 | 0 | -1.80(-0.03%) |
Nov 26, 2019 | 5290 | 5321 | 5284 | 5313 | 0 | +18.15(+0.34%) |
Nov 25, 2019 | 5235 | 5305 | 5226 | 5295 | 0 | +71.18(+1.36%) |
Nov 22, 2019 | 5193 | 5227 | 5179 | 5224 | 0 | +51.45(+0.99%) |
Nov 21, 2019 | 5209 | 5216 | 5165 | 5173 | 0 | -27.56(-0.53%) |
Nov 20, 2019 | 5254 | 5264 | 5183 | 5200 | 0 | -83.93(-1.59%) |
Nov 19, 2019 | 5294 | 5295 | 5258 | 5284 | 0 | +17.44(+0.33%) |
Nov 18, 2019 | 5271 | 5272 | 5246 | 5267 | 0 | -18.26(-0.35%) |
Nov 15, 2019 | 5307 | 5333 | 5279 | 5285 | 0 | -11.78(-0.22%) |
Nov 14, 2019 | 5290 | 5302 | 5270 | 5297 | 0 | +5.27(+0.10%) |
Nov 13, 2019 | 5302 | 5312 | 5281 | 5291 | 0 | -48.46(-0.91%) |
Nov 12, 2019 | 5387 | 5387 | 5331 | 5340 | 0 | -54.71(-1.01%) |
Nov 11, 2019 | 5375 | 5400 | 5363 | 5395 | 0 | -15.46(-0.29%) |
Nov 08, 2019 | 5422 | 5422 | 5389 | 5410 | 0 | -11.79(-0.22%) |
Nov 07, 2019 | 5422 | 5472 | 5412 | 5422 | 0 | +26.08(+0.48%) |
Nov 06, 2019 | 5390 | 5397 | 5346 | 5396 | 0 | +2.16(+0.04%) |
Nov 05, 2019 | 5356 | 5433 | 5352 | 5394 | 0 | +41.65(+0.78%) |
Nov 04, 2019 | 5312 | 5354 | 5298 | 5352 | 0 | +89.53(+1.70%) |
Nov 01, 2019 | 5195 | 5262 | 5189 | 5262 | 0 | +95.97(+1.86%) |
Oct 31, 2019 | 5204 | 5209 | 5145 | 5166 | 0 | -63.32(-1.21%) |
Oct 30, 2019 | 5272 | 5278 | 5181 | 5230 | 0 | -87.17(-1.64%) |
Oct 29, 2019 | 5318 | 5343 | 5314 | 5317 | 0 | -18.44(-0.35%) |
Oct 28, 2019 | 5353 | 5375 | 5325 | 5335 | 0 | +2.26(+0.04%) |
Oct 25, 2019 | 5244 | 5338 | 5243 | 5333 | 0 | +87.47(+1.67%) |
Oct 24, 2019 | 5283 | 5288 | 5224 | 5246 | 0 | -16.67(-0.32%) |
Oct 23, 2019 | 5240 | 5264 | 5227 | 5262 | 0 | +8.44(+0.16%) |
Oct 22, 2019 | 5194 | 5256 | 5152 | 5254 | 0 | +56.86(+1.09%) |
Oct 21, 2019 | 5161 | 5209 | 5161 | 5197 | 0 | +78.52(+1.53%) |
Oct 18, 2019 | 5111 | 5146 | 5105 | 5119 | 0 | -22.24(-0.43%) |
Oct 17, 2019 | 5169 | 5206 | 5138 | 5141 | 0 | +31.63(+0.62%) |
Oct 16, 2019 | 5100 | 5133 | 5081 | 5109 | 0 | +24.78(+0.49%) |
Oct 15, 2019 | 5034 | 5107 | 5024 | 5084 | 0 | +49.92(+0.99%) |
Oct 14, 2019 | 5026 | 5039 | 5003 | 5034 | 0 | -13.13(-0.26%) |
Oct 11, 2019 | 5027 | 5089 | 5027 | 5048 | 0 | +104.03(+2.10%) |
Oct 10, 2019 | 4877 | 4953 | 4872 | 4944 | 0 | +51.98(+1.06%) |
Oct 09, 2019 | 4878 | 4909 | 4871 | 4892 | 0 | +68.76(+1.43%) |
Oct 08, 2019 | 4830 | 4883 | 4822 | 4823 | 0 | -56.11(-1.15%) |
Oct 07, 2019 | 4856 | 4909 | 4844 | 4879 | 0 | +15.31(+0.31%) |
Oct 04, 2019 | 4838 | 4865 | 4819 | 4864 | 0 | +23.94(+0.49%) |
Oct 03, 2019 | 4813 | 4847 | 4738 | 4840 | 0 | +16.04(+0.33%) |
Oct 02, 2019 | 4880 | 4893 | 4789 | 4824 | 0 | -105.33(-2.14%) |