Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1116 | 1119 | 1107 | 1112 | 16,671 | -6.36(-0.57%) |
Jan 30, 2020 | 1105 | 1119 | 1099 | 1119 | 8,861 | +12.55(+1.13%) |
Jan 29, 2020 | 1106 | 1114 | 1106 | 1106 | 8,305 | +3.98(+0.36%) |
Jan 28, 2020 | 1098 | 1106 | 1097 | 1102 | 12,730 | +8.33(+0.76%) |
Jan 27, 2020 | 1093 | 1096 | 1087 | 1094 | 6,661 | -6.13(-0.56%) |
Jan 24, 2020 | 1105 | 1120 | 1095 | 1100 | 9,239 | -2.83(-0.26%) |
Jan 23, 2020 | 1108 | 1113 | 1103 | 1103 | 11,688 | -7.08(-0.64%) |
Jan 22, 2020 | 1110 | 1110 | 1103 | 1110 | 5,887 | +2.28(+0.21%) |
Jan 21, 2020 | 1104 | 1115 | 1104 | 1108 | 7,271 | +4.31(+0.39%) |
Jan 17, 2020 | 1102 | 1110 | 1099 | 1103 | 8,938 | +3.80(+0.35%) |
Jan 16, 2020 | 1097 | 1114 | 1094 | 1100 | 9,068 | +4.17(+0.38%) |
Jan 15, 2020 | 1093 | 1099 | 1082 | 1095 | 14,520 | +0.49(+0.04%) |
Jan 14, 2020 | 1095 | 1096 | 1090 | 1095 | 11,256 | -4.28(-0.39%) |
Jan 13, 2020 | 1106 | 1109 | 1086 | 1099 | 14,270 | -4.06(-0.37%) |
Jan 10, 2020 | 1104 | 1107 | 1101 | 1103 | 6,929 | -1.18(-0.11%) |
Jan 09, 2020 | 1111 | 1111 | 1101 | 1104 | 7,451 | -6.33(-0.57%) |
Jan 08, 2020 | 1109 | 1111 | 1106 | 1111 | 6,350 | +3.42(+0.31%) |
Jan 07, 2020 | 1115 | 1115 | 1106 | 1107 | 7,232 | -8.09(-0.73%) |
Jan 06, 2020 | 1113 | 1119 | 1109 | 1115 | 8,131 | -0.44(-0.04%) |
Jan 03, 2020 | 1114 | 1116 | 1109 | 1116 | 9,942 | -2.20(-0.20%) |
Jan 02, 2020 | 1113 | 1118 | 1110 | 1118 | 10,833 | +7.36(+0.66%) |
Dec 31, 2019 | 1112 | 1115 | 1107 | 1111 | 8,335 | -2.92(-0.26%) |
Dec 30, 2019 | 1090 | 1114 | 1090 | 1114 | 8,080 | +20.33(+1.86%) |
Dec 27, 2019 | 1105 | 1109 | 1080 | 1093 | 13,658 | -7.37(-0.67%) |
Dec 26, 2019 | 1120 | 1120 | 1101 | 1101 | 6,923 | -13.52(-1.21%) |
Dec 24, 2019 | 1110 | 1114 | 1109 | 1114 | 3,213 | +5.97(+0.54%) |
Dec 23, 2019 | 1115 | 1122 | 1105 | 1108 | 8,102 | -4.18(-0.38%) |
Dec 20, 2019 | 1113 | 1121 | 1107 | 1112 | 15,567 | +0.37(+0.03%) |
Dec 19, 2019 | 1113 | 1115 | 1110 | 1112 | 9,877 | -2.39(-0.21%) |
Dec 18, 2019 | 1127 | 1127 | 1106 | 1114 | 14,764 | -9.84(-0.88%) |
Dec 17, 2019 | 1111 | 1124 | 1110 | 1124 | 11,168 | +13.44(+1.21%) |
Dec 16, 2019 | 1108 | 1114 | 1108 | 1111 | 8,427 | +3.78(+0.34%) |
Dec 13, 2019 | 1095 | 1107 | 1092 | 1107 | 11,851 | +13.76(+1.26%) |
Dec 12, 2019 | 1105 | 1109 | 1091 | 1093 | 11,566 | -11.75(-1.06%) |
Dec 11, 2019 | 1107 | 1108 | 1102 | 1105 | 7,707 | -1.88(-0.17%) |
Dec 10, 2019 | 1096 | 1110 | 1093 | 1107 | 8,874 | +9.23(+0.84%) |
Dec 09, 2019 | 1093 | 1098 | 1093 | 1098 | 4,971 | +3.30(+0.30%) |
Dec 06, 2019 | 1090 | 1099 | 1090 | 1094 | 7,432 | +4.19(+0.38%) |
Dec 05, 2019 | 1080 | 1094 | 1079 | 1090 | 6,798 | +11.96(+1.11%) |
Dec 04, 2019 | 1092 | 1095 | 1078 | 1078 | 7,328 | -14.94(-1.37%) |
Dec 03, 2019 | 1092 | 1094 | 1082 | 1093 | 5,829 | -4.34(-0.40%) |
Dec 02, 2019 | 1105 | 1110 | 1097 | 1098 | 9,529 | -4.65(-0.42%) |
Nov 29, 2019 | 1105 | 1107 | 1102 | 1102 | 2,912 | -1.08(-0.10%) |
Nov 27, 2019 | 1089 | 1104 | 1088 | 1103 | 8,135 | +16.65(+1.53%) |
Nov 26, 2019 | 1079 | 1087 | 1073 | 1087 | 14,131 | +8.56(+0.79%) |
Nov 25, 2019 | 1081 | 1081 | 1070 | 1078 | 10,423 | +0.22(+0.02%) |
Nov 22, 2019 | 1085 | 1087 | 1078 | 1078 | 6,829 | -14.47(-1.32%) |
Nov 21, 2019 | 1093 | 1093 | 1089 | 1092 | 8,025 | +0.28(+0.03%) |
Nov 20, 2019 | 1081 | 1099 | 1081 | 1092 | 17,343 | +11.87(+1.10%) |
Nov 19, 2019 | 1080 | 1094 | 1076 | 1080 | 12,682 | +1.32(+0.12%) |
Nov 18, 2019 | 1080 | 1084 | 1072 | 1079 | 11,661 | -3.52(-0.33%) |
Nov 15, 2019 | 1104 | 1105 | 1082 | 1082 | 11,148 | -21.36(-1.94%) |
Nov 14, 2019 | 1093 | 1104 | 1093 | 1104 | 8,196 | +9.41(+0.86%) |
Nov 13, 2019 | 1092 | 1099 | 1091 | 1094 | 8,500 | +2.19(+0.20%) |
Nov 12, 2019 | 1098 | 1098 | 1092 | 1092 | 6,679 | -3.76(-0.34%) |
Nov 11, 2019 | 1094 | 1098 | 1093 | 1096 | 9,512 | +0.90(+0.08%) |
Nov 08, 2019 | 1093 | 1095 | 1090 | 1095 | 5,222 | +9.07(+0.84%) |
Nov 07, 2019 | 1086 | 1098 | 1084 | 1086 | 14,031 | +2.76(+0.25%) |
Nov 06, 2019 | 1079 | 1089 | 1079 | 1083 | 6,944 | +5.90(+0.55%) |
Nov 05, 2019 | 1079 | 1086 | 1077 | 1077 | 9,659 | +1.36(+0.13%) |
Nov 04, 2019 | 1072 | 1078 | 1069 | 1076 | 11,204 | +4.63(+0.43%) |