Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2019 | 5910 | 5948 | 5781 | 5787 | 0 | -118.43(-2.01%) |
Nov 29, 2019 | 5896 | 5930 | 5886 | 5905 | 0 | -7.55(-0.13%) |
Nov 28, 2019 | 5910 | 5919 | 5900 | 5913 | 0 | -14.12(-0.24%) |
Nov 27, 2019 | 5943 | 5947 | 5922 | 5927 | 0 | -2.78(-0.05%) |
Nov 26, 2019 | 5927 | 5942 | 5910 | 5930 | 0 | +4.76(+0.08%) |
Nov 25, 2019 | 5918 | 5934 | 5908 | 5925 | 0 | +31.73(+0.54%) |
Nov 22, 2019 | 5886 | 5930 | 5886 | 5893 | 0 | +11.92(+0.20%) |
Nov 21, 2019 | 5861 | 5896 | 5834 | 5881 | 0 | -12.82(-0.22%) |
Nov 20, 2019 | 5881 | 5903 | 5860 | 5894 | 0 | -15.02(-0.25%) |
Nov 19, 2019 | 5937 | 5967 | 5896 | 5909 | 0 | -20.74(-0.35%) |
Nov 18, 2019 | 5940 | 5942 | 5900 | 5930 | 0 | -9.48(-0.16%) |
Nov 15, 2019 | 5933 | 5948 | 5908 | 5939 | 0 | +38.19(+0.65%) |
Nov 14, 2019 | 5902 | 5917 | 5894 | 5901 | 0 | -6.01(-0.10%) |
Nov 13, 2019 | 5908 | 5918 | 5874 | 5907 | 0 | -12.66(-0.21%) |
Nov 12, 2019 | 5904 | 5931 | 5897 | 5920 | 0 | +25.93(+0.44%) |
Nov 11, 2019 | 5874 | 5906 | 5872 | 5894 | 0 | +4.12(+0.07%) |
Nov 08, 2019 | 5867 | 5890 | 5862 | 5890 | 0 | -1.29(-0.02%) |
Nov 07, 2019 | 5889 | 5895 | 5871 | 5891 | 0 | +24.25(+0.41%) |
Nov 06, 2019 | 5848 | 5876 | 5838 | 5867 | 0 | +19.85(+0.34%) |
Nov 05, 2019 | 5826 | 5850 | 5819 | 5847 | 0 | +22.59(+0.39%) |
Nov 04, 2019 | 5788 | 5834 | 5785 | 5824 | 0 | +62.41(+1.08%) |
Nov 01, 2019 | 5749 | 5778 | 5740 | 5762 | 0 | +32.03(+0.56%) |
Oct 31, 2019 | 5770 | 5778 | 5719 | 5730 | 0 | -36.01(-0.62%) |
Oct 30, 2019 | 5750 | 5766 | 5720 | 5766 | 0 | +25.73(+0.45%) |
Oct 29, 2019 | 5728 | 5742 | 5715 | 5740 | 0 | +9.57(+0.17%) |
Oct 28, 2019 | 5721 | 5747 | 5711 | 5731 | 0 | +8.42(+0.15%) |
Oct 25, 2019 | 5695 | 5723 | 5672 | 5722 | 0 | +37.82(+0.67%) |
Oct 24, 2019 | 5678 | 5692 | 5660 | 5684 | 0 | +30.89(+0.55%) |
Oct 23, 2019 | 5617 | 5658 | 5616 | 5653 | 0 | -4.25(-0.08%) |
Oct 22, 2019 | 5645 | 5659 | 5613 | 5658 | 0 | +9.34(+0.17%) |
Oct 21, 2019 | 5633 | 5665 | 5625 | 5648 | 0 | +12.10(+0.21%) |
Oct 18, 2019 | 5653 | 5668 | 5622 | 5636 | 0 | -36.82(-0.65%) |
Oct 17, 2019 | 5680 | 5737 | 5673 | 5673 | 0 | -23.83(-0.42%) |
Oct 16, 2019 | 5703 | 5709 | 5678 | 5697 | 0 | -5.15(-0.09%) |
Oct 15, 2019 | 5677 | 5724 | 5660 | 5702 | 0 | +58.97(+1.04%) |
Oct 14, 2019 | 5631 | 5650 | 5600 | 5643 | 0 | -22.40(-0.40%) |
Oct 11, 2019 | 5577 | 5667 | 5574 | 5665 | 0 | +96.43(+1.73%) |
Oct 10, 2019 | 5521 | 5581 | 5487 | 5569 | 0 | +69.91(+1.27%) |
Oct 09, 2019 | 5458 | 5516 | 5447 | 5499 | 0 | +42.52(+0.78%) |
Oct 08, 2019 | 5526 | 5531 | 5452 | 5457 | 0 | -64.99(-1.18%) |
Oct 07, 2019 | 5477 | 5524 | 5462 | 5522 | 0 | +33.29(+0.61%) |
Oct 04, 2019 | 5457 | 5488 | 5426 | 5488 | 0 | +49.55(+0.91%) |
Oct 03, 2019 | 5432 | 5473 | 5393 | 5439 | 0 | +16.00(+0.30%) |
Oct 02, 2019 | 5587 | 5589 | 5423 | 5423 | 0 | -174.86(-3.12%) |