Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5311 | 5376 | 5234 | 5310 | 0 | -185.70(-3.38%) |
Feb 27, 2020 | 5572 | 5614 | 5424 | 5496 | 0 | -188.95(-3.32%) |
Feb 26, 2020 | 5646 | 5707 | 5526 | 5685 | 0 | +4.87(+0.09%) |
Feb 25, 2020 | 5825 | 5828 | 5671 | 5680 | 0 | -112.19(-1.94%) |
Feb 24, 2020 | 5876 | 5885 | 5765 | 5792 | 0 | -237.85(-3.94%) |
Feb 21, 2020 | 6035 | 6067 | 5995 | 6030 | 0 | -32.58(-0.54%) |
Feb 20, 2020 | 6105 | 6111 | 6062 | 6062 | 0 | -48.94(-0.80%) |
Feb 19, 2020 | 6086 | 6111 | 6073 | 6111 | 0 | +54.42(+0.90%) |
Feb 18, 2020 | 6042 | 6080 | 6040 | 6057 | 0 | -29.13(-0.48%) |
Feb 17, 2020 | 6080 | 6089 | 6065 | 6086 | 0 | +16.60(+0.27%) |
Feb 14, 2020 | 6096 | 6096 | 6067 | 6069 | 0 | -23.79(-0.39%) |
Feb 13, 2020 | 6077 | 6098 | 6028 | 6093 | 0 | -11.59(-0.19%) |
Feb 12, 2020 | 6064 | 6105 | 6063 | 6105 | 0 | +49.97(+0.83%) |
Feb 11, 2020 | 6048 | 6061 | 6033 | 6055 | 0 | +39.09(+0.65%) |
Feb 10, 2020 | 6008 | 6018 | 5994 | 6016 | 0 | -14.08(-0.23%) |
Feb 07, 2020 | 6028 | 6045 | 6000 | 6030 | 0 | -8.43(-0.14%) |
Feb 06, 2020 | 6045 | 6051 | 6009 | 6038 | 0 | +52.78(+0.88%) |
Feb 05, 2020 | 5919 | 6004 | 5914 | 5985 | 0 | +50.35(+0.85%) |
Feb 04, 2020 | 5863 | 5935 | 5863 | 5935 | 0 | +102.54(+1.76%) |
Feb 03, 2020 | 5822 | 5857 | 5804 | 5833 | 0 | +26.17(+0.45%) |
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%) |