Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Nov 01, 2019 | 9304 | 9055 | 9250 | 6,636 | +95.61(+1.04%) | |
Oct 31, 2019 | 9439 | 8962 | 9155 | 10,153 | -38.31(-0.42%) | |
Oct 30, 2019 | 9446 | 8985 | 9193 | 8,796 | -239.04(-2.53%) | |
Oct 29, 2019 | 9573 | 9051 | 9432 | 10,391 | -17.88(-0.19%) | |
Oct 28, 2019 | 9950 | 9258 | 9450 | 13,477 | -138.19(-1.44%) | |
Oct 27, 2019 | 9820 | 9093 | 9588 | 17,575 | +370.90(+4.02%) | |
Oct 26, 2019 | 10350 | 8634 | 9217 | 38,550 | +578.21(+6.69%) | |
Oct 25, 2019 | 8784 | 7393 | 8639 | 19,102 | +1170.92(+15.68%) | |
Oct 24, 2019 | 7512 | 7356 | 7468 | 4,969 | -2.27(-0.03%) | |
Oct 23, 2019 | 8052 | 7294 | 7470 | 13,292 | -547.60(-6.83%) | |
Oct 22, 2019 | 8315 | 7989 | 8018 | 5,616 | -186.18(-2.27%) | |
Oct 21, 2019 | 8352 | 8156 | 8204 | 4,900 | +6.99(+0.09%) | |
Oct 20, 2019 | 8315 | 7875 | 8197 | 6,322 | +258.43(+3.26%) | |
Oct 19, 2019 | 8097 | 7875 | 7939 | 3,498 | -16.49(-0.21%) | |
Oct 18, 2019 | 8121 | 7812 | 7955 | 5,593 | -115.86(-1.44%) | |
Oct 17, 2019 | 8131 | 7937 | 8071 | 5,464 | +66.19(+0.83%) | |
Oct 16, 2019 | 8179 | 7913 | 8005 | 8,614 | -153.31(-1.88%) | |
Oct 15, 2019 | 8421 | 8086 | 8158 | 5,011 | -181.43(-2.18%) | |
Oct 14, 2019 | 8417 | 8215 | 8340 | 4,285 | +51.07(+0.62%) | |
Oct 13, 2019 | 8474 | 8133 | 8288 | 4,432 | -43.26(-0.52%) | |
Oct 12, 2019 | 8428 | 8223 | 8332 | 2,029 | +17.20(+0.21%) | |
Oct 11, 2019 | 8820 | 8283 | 8314 | 7,662 | -246.61(-2.88%) | |
Oct 10, 2019 | 8667 | 8451 | 8561 | 7,479 | -44.50(-0.52%) | |
Oct 09, 2019 | 8708 | 8110 | 8606 | 11,569 | +423.15(+5.17%) | |
Oct 08, 2019 | 8344 | 8110 | 8182 | 3,609 | -57.51(-0.70%) | |
Oct 07, 2019 | 8314 | 7764 | 8240 | 9,384 | +373.87(+4.75%) | |
Oct 06, 2019 | 8176 | 7773 | 7866 | 6,392 | -273.81(-3.36%) | |
Oct 05, 2019 | 8195 | 8016 | 8140 | 4,484 | -23.81(-0.29%) | |
Oct 04, 2019 | 8272 | 7987 | 8164 | 6,310 | -101.59(-1.23%) | |
Oct 03, 2019 | 8419 | 8029 | 8265 | 8,675 | -74.88(-0.90%) | |
Oct 02, 2019 | 8377 | 8171 | 8340 | 4,984 | +31.10(+0.37%) |