Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9324 | 9325 | 9123 | 9151 | 0 | -147.99(-1.59%) |
Jan 30, 2020 | 9211 | 9302 | 9185 | 9299 | 0 | +23.77(+0.26%) |
Jan 29, 2020 | 9318 | 9329 | 9249 | 9275 | 0 | +5.48(+0.06%) |
Jan 28, 2020 | 9202 | 9289 | 9182 | 9270 | 0 | +130.37(+1.43%) |
Jan 27, 2020 | 9093 | 9185 | 9088 | 9139 | 0 | -175.60(-1.89%) |
Jan 24, 2020 | 9446 | 9451 | 9273 | 9315 | 0 | -87.57(-0.93%) |
Jan 23, 2020 | 9378 | 9409 | 9334 | 9402 | 0 | +18.71(+0.20%) |
Jan 22, 2020 | 9414 | 9439 | 9375 | 9384 | 0 | +12.96(+0.14%) |
Jan 21, 2020 | 9361 | 9398 | 9350 | 9371 | 0 | -18.13(-0.19%) |
Jan 17, 2020 | 9392 | 9393 | 9347 | 9389 | 0 | +31.81(+0.34%) |
Jan 16, 2020 | 9313 | 9358 | 9301 | 9357 | 0 | +98.43(+1.06%) |
Jan 15, 2020 | 9254 | 9299 | 9231 | 9259 | 0 | +7.37(+0.08%) |
Jan 14, 2020 | 9271 | 9298 | 9226 | 9251 | 0 | -22.60(-0.24%) |
Jan 13, 2020 | 9214 | 9274 | 9193 | 9274 | 0 | +95.07(+1.04%) |
Jan 10, 2020 | 9233 | 9235 | 9165 | 9179 | 0 | -24.57(-0.27%) |
Jan 09, 2020 | 9202 | 9216 | 9158 | 9203 | 0 | +74.19(+0.81%) |
Jan 08, 2020 | 9068 | 9169 | 9059 | 9129 | 0 | +60.66(+0.67%) |
Jan 07, 2020 | 9077 | 9092 | 9043 | 9069 | 0 | -2.88(-0.03%) |
Jan 06, 2020 | 8944 | 9072 | 8944 | 9071 | 0 | +50.69(+0.56%) |
Jan 03, 2020 | 8976 | 9066 | 8976 | 9021 | 0 | -71.42(-0.79%) |
Jan 02, 2020 | 9039 | 9093 | 9011 | 9092 | 0 | +119.59(+1.33%) |
Dec 31, 2019 | 8919 | 8975 | 8913 | 8973 | 0 | +26.61(+0.30%) |
Dec 30, 2019 | 9004 | 9006 | 8909 | 8946 | 0 | -60.63(-0.67%) |
Dec 27, 2019 | 9049 | 9052 | 8987 | 9007 | 0 | -15.77(-0.17%) |
Dec 26, 2019 | 8970 | 9022 | 8968 | 9022 | 0 | +69.51(+0.78%) |
Dec 24, 2019 | 8955 | 8957 | 8934 | 8953 | 0 | +7.23(+0.08%) |
Dec 23, 2019 | 8950 | 8957 | 8935 | 8946 | 0 | +20.69(+0.23%) |
Dec 20, 2019 | 8912 | 8932 | 8902 | 8925 | 0 | +37.74(+0.42%) |
Dec 19, 2019 | 8839 | 8888 | 8839 | 8887 | 0 | +59.49(+0.67%) |
Dec 18, 2019 | 8835 | 8849 | 8820 | 8828 | 0 | +4.37(+0.05%) |
Dec 17, 2019 | 8829 | 8832 | 8805 | 8823 | 0 | +9.13(+0.10%) |
Dec 16, 2019 | 8791 | 8833 | 8790 | 8814 | 0 | +79.35(+0.91%) |
Dec 13, 2019 | 8714 | 8769 | 8698 | 8735 | 0 | +17.56(+0.20%) |
Dec 12, 2019 | 8645 | 8746 | 8634 | 8717 | 0 | +63.27(+0.73%) |
Dec 11, 2019 | 8631 | 8658 | 8622 | 8654 | 0 | +37.87(+0.44%) |
Dec 10, 2019 | 8624 | 8651 | 8601 | 8616 | 0 | -5.65(-0.07%) |
Dec 09, 2019 | 8651 | 8679 | 8620 | 8622 | 0 | -34.70(-0.40%) |
Dec 06, 2019 | 8634 | 8665 | 8631 | 8657 | 0 | +85.83(+1.00%) |
Dec 05, 2019 | 8588 | 8589 | 8542 | 8571 | 0 | +4.03(+0.05%) |
Dec 04, 2019 | 8557 | 8585 | 8552 | 8567 | 0 | +46.03(+0.54%) |
Dec 03, 2019 | 8461 | 8524 | 8437 | 8521 | 0 | -47.35(-0.55%) |
Dec 02, 2019 | 8673 | 8673 | 8540 | 8568 | 0 | -97.48(-1.12%) |
Nov 29, 2019 | 8682 | 8697 | 8664 | 8665 | 0 | -39.71(-0.46%) |
Nov 27, 2019 | 8670 | 8705 | 8705 | 8705 | 0 | +57.25(+0.66%) |
Nov 26, 2019 | 8635 | 8660 | 8626 | 8648 | 0 | +15.44(+0.18%) |
Nov 25, 2019 | 8560 | 8633 | 8560 | 8632 | 0 | +112.61(+1.32%) |
Nov 22, 2019 | 8531 | 8535 | 8477 | 8520 | 0 | +13.67(+0.16%) |
Nov 21, 2019 | 8528 | 8531 | 8487 | 8506 | 0 | -20.52(-0.24%) |
Nov 20, 2019 | 8544 | 8578 | 8469 | 8527 | 0 | -43.93(-0.51%) |
Nov 19, 2019 | 8578 | 8590 | 8537 | 8571 | 0 | +20.72(+0.24%) |
Nov 18, 2019 | 8529 | 8560 | 8504 | 8550 | 0 | +9.11(+0.11%) |
Nov 15, 2019 | 8524 | 8541 | 8507 | 8541 | 0 | +61.81(+0.73%) |
Nov 14, 2019 | 8461 | 8485 | 8442 | 8479 | 0 | -3.08(-0.04%) |
Nov 13, 2019 | 8455 | 8497 | 8451 | 8482 | 0 | -3.99(-0.05%) |
Nov 12, 2019 | 8471 | 8515 | 8463 | 8486 | 0 | +21.81(+0.26%) |
Nov 11, 2019 | 8431 | 8467 | 8425 | 8464 | 0 | -11.03(-0.13%) |
Nov 08, 2019 | 8423 | 8476 | 8407 | 8475 | 0 | +40.79(+0.48%) |
Nov 07, 2019 | 8455 | 8483 | 8416 | 8435 | 0 | +23.89(+0.28%) |
Nov 06, 2019 | 8427 | 8427 | 8379 | 8411 | 0 | -24.05(-0.29%) |
Nov 05, 2019 | 8447 | 8457 | 8421 | 8435 | 0 | +1.48(+0.02%) |
Nov 04, 2019 | 8446 | 8451 | 8421 | 8433 | 0 | +46.80(+0.56%) |