Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1081 | 1095 | 1056 | 1058 | 311,000 | -28.62(-2.63%) |
Jan 30, 2020 | 1090 | 1093 | 1080 | 1087 | 326,320 | -9.93(-0.91%) |
Jan 29, 2020 | 1108 | 1118 | 1096 | 1097 | 181,308 | -11.07(-1.00%) |
Jan 28, 2020 | 1117 | 1119 | 1104 | 1108 | 207,557 | -6.91(-0.62%) |
Jan 27, 2020 | 1123 | 1128 | 1113 | 1114 | 211,958 | -25.74(-2.26%) |
Jan 24, 2020 | 1166 | 1167 | 1137 | 1140 | 250,100 | -25.77(-2.21%) |
Jan 23, 2020 | 1152 | 1168 | 1149 | 1166 | 250,322 | +8.67(+0.75%) |
Jan 22, 2020 | 1156 | 1163 | 1146 | 1157 | 227,289 | +2.33(+0.20%) |
Jan 21, 2020 | 1152 | 1165 | 1149 | 1155 | 300,213 | +0.42(+0.04%) |
Jan 17, 2020 | 1145 | 1155 | 1140 | 1155 | 309,900 | +12.46(+1.09%) |
Jan 16, 2020 | 1144 | 1147 | 1136 | 1142 | 196,626 | +7.83(+0.69%) |
Jan 15, 2020 | 1130 | 1149 | 1130 | 1134 | 186,368 | -2.31(-0.20%) |
Jan 14, 2020 | 1125 | 1137 | 1115 | 1137 | 332,912 | +8.23(+0.73%) |
Jan 13, 2020 | 1129 | 1134 | 1119 | 1128 | 219,899 | -3.85(-0.34%) |
Jan 10, 2020 | 1151 | 1151 | 1131 | 1132 | 208,100 | -13.17(-1.15%) |
Jan 09, 2020 | 1152 | 1154 | 1144 | 1145 | 205,968 | -2.10(-0.18%) |
Jan 08, 2020 | 1142 | 1157 | 1137 | 1147 | 207,946 | +2.11(+0.18%) |
Jan 07, 2020 | 1161 | 1168 | 1141 | 1145 | 274,974 | -20.33(-1.74%) |
Jan 06, 2020 | 1167 | 1178 | 1147 | 1166 | 296,896 | -22.27(-1.87%) |
Jan 03, 2020 | 1176 | 1190 | 1176 | 1188 | 188,700 | -1.76(-0.15%) |
Jan 02, 2020 | 1195 | 1198 | 1180 | 1190 | 212,169 | -1.57(-0.13%) |
Dec 31, 2019 | 1183 | 1193 | 1183 | 1191 | 191,400 | +8.06(+0.68%) |
Dec 30, 2019 | 1206 | 1206 | 1180 | 1183 | 202,490 | -19.34(-1.61%) |
Dec 27, 2019 | 1212 | 1213 | 1200 | 1203 | 140,600 | -8.13(-0.67%) |
Dec 26, 2019 | 1217 | 1220 | 1209 | 1211 | 146,976 | -8.59(-0.70%) |
Dec 24, 2019 | 1213 | 1224 | 1213 | 1219 | 77,200 | +5.44(+0.45%) |
Dec 23, 2019 | 1225 | 1227 | 1214 | 1214 | 178,528 | -12.87(-1.05%) |
Dec 20, 2019 | 1228 | 1228 | 1219 | 1227 | 360,500 | +7.66(+0.63%) |
Dec 19, 2019 | 1222 | 1226 | 1212 | 1219 | 245,095 | -8.97(-0.73%) |
Dec 18, 2019 | 1222 | 1229 | 1214 | 1228 | 236,691 | +6.22(+0.51%) |
Dec 17, 2019 | 1232 | 1235 | 1220 | 1222 | 206,290 | -3.39(-0.28%) |
Dec 16, 2019 | 1234 | 1236 | 1221 | 1225 | 290,112 | -10.10(-0.82%) |
Dec 13, 2019 | 1242 | 1242 | 1225 | 1235 | 187,800 | +4.40(+0.36%) |
Dec 12, 2019 | 1239 | 1254 | 1228 | 1231 | 301,276 | -13.91(-1.12%) |
Dec 11, 2019 | 1267 | 1269 | 1232 | 1245 | 381,982 | -5.17(-0.41%) |
Dec 10, 2019 | 1240 | 1274 | 1225 | 1250 | 601,291 | +81.00(+6.93%) |
Dec 09, 2019 | 1176 | 1186 | 1167 | 1169 | 262,640 | -3.66(-0.31%) |
Dec 06, 2019 | 1167 | 1182 | 1166 | 1173 | 214,400 | +10.00(+0.86%) |
Dec 05, 2019 | 1165 | 1169 | 1158 | 1163 | 279,040 | -0.43(-0.04%) |
Dec 04, 2019 | 1152 | 1170 | 1150 | 1163 | 223,073 | +10.79(+0.94%) |
Dec 03, 2019 | 1171 | 1171 | 1145 | 1152 | 267,185 | -25.35(-2.15%) |
Dec 02, 2019 | 1182 | 1182 | 1169 | 1178 | 170,211 | -0.27(-0.02%) |
Nov 29, 2019 | 1185 | 1188 | 1176 | 1178 | 99,200 | -4.96(-0.42%) |
Nov 27, 2019 | 1178 | 1184 | 1176 | 1183 | 170,900 | +5.09(+0.43%) |
Nov 26, 2019 | 1169 | 1182 | 1168 | 1178 | 289,382 | +9.84(+0.84%) |
Nov 25, 2019 | 1167 | 1176 | 1166 | 1168 | 137,062 | +4.08(+0.35%) |
Nov 22, 2019 | 1159 | 1171 | 1158 | 1164 | 125,600 | +1.42(+0.12%) |
Nov 21, 2019 | 1165 | 1172 | 1157 | 1162 | 154,870 | +2.80(+0.24%) |
Nov 20, 2019 | 1173 | 1173 | 1152 | 1160 | 129,341 | -14.33(-1.22%) |
Nov 19, 2019 | 1186 | 1188 | 1166 | 1174 | 172,333 | -13.67(-1.15%) |
Nov 18, 2019 | 1172 | 1188 | 1166 | 1188 | 200,846 | +15.77(+1.35%) |
Nov 15, 2019 | 1176 | 1176 | 1161 | 1172 | 224,200 | -3.02(-0.26%) |
Nov 14, 2019 | 1169 | 1177 | 1167 | 1175 | 107,733 | +0.14(+0.01%) |
Nov 13, 2019 | 1162 | 1175 | 1154 | 1175 | 179,725 | +7.79(+0.67%) |
Nov 12, 2019 | 1162 | 1173 | 1156 | 1167 | 206,657 | -10.08(-0.86%) |
Nov 11, 2019 | 1163 | 1185 | 1163 | 1177 | 151,890 | +11.19(+0.96%) |
Nov 08, 2019 | 1167 | 1169 | 1156 | 1166 | 137,400 | +0.25(+0.02%) |
Nov 07, 2019 | 1167 | 1170 | 1160 | 1166 | 162,220 | +4.13(+0.36%) |
Nov 06, 2019 | 1152 | 1163 | 1144 | 1161 | 161,557 | +10.42(+0.91%) |
Nov 05, 2019 | 1150 | 1164 | 1146 | 1151 | 181,948 | +0.99(+0.09%) |
Nov 04, 2019 | 1165 | 1168 | 1139 | 1150 | 192,394 | -6.21(-0.54%) |