Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2019 | 5696 | 5705 | 5595 | 5598 | 0 | -80.16(-1.41%) |
Sep 30, 2019 | 5636 | 5678 | 5625 | 5678 | 0 | +37.21(+0.66%) |
Sep 27, 2019 | 5627 | 5645 | 5622 | 5641 | 0 | +20.01(+0.36%) |
Sep 26, 2019 | 5574 | 5632 | 5572 | 5621 | 0 | +36.77(+0.66%) |
Sep 25, 2019 | 5598 | 5601 | 5532 | 5584 | 0 | -44.53(-0.79%) |
Sep 24, 2019 | 5644 | 5648 | 5625 | 5628 | 0 | -2.43(-0.04%) |
Sep 23, 2019 | 5679 | 5684 | 5619 | 5631 | 0 | -60.02(-1.05%) |
Sep 20, 2019 | 5655 | 5696 | 5648 | 5691 | 0 | +31.70(+0.56%) |
Sep 19, 2019 | 5618 | 5663 | 5617 | 5659 | 0 | +38.43(+0.68%) |
Sep 18, 2019 | 5610 | 5635 | 5602 | 5621 | 0 | +5.14(+0.09%) |
Sep 17, 2019 | 5603 | 5619 | 5588 | 5616 | 0 | +13.28(+0.24%) |
Sep 16, 2019 | 5627 | 5633 | 5602 | 5602 | 0 | -53.23(-0.94%) |
Sep 13, 2019 | 5649 | 5672 | 5638 | 5655 | 0 | +37.40(+0.67%) |
Sep 11, 2019 | 5618 | 5618 | 5618 | 5618 | 0 | +24.85(+0.44%) |
Sep 10, 2019 | 5587 | 5597 | 5556 | 5593 | 0 | +4.26(+0.08%) |
Sep 09, 2019 | 5606 | 5612 | 5580 | 5589 | 0 | -15.04(-0.27%) |
Sep 06, 2019 | 5592 | 5611 | 5582 | 5604 | 0 | +10.62(+0.19%) |
Sep 05, 2019 | 5570 | 5606 | 5560 | 5593 | 0 | +61.30(+1.11%) |
Sep 04, 2019 | 5519 | 5537 | 5508 | 5532 | 0 | +66.00(+1.21%) |
Sep 03, 2019 | 5484 | 5485 | 5441 | 5466 | 0 | -26.97(-0.49%) |