Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1578 | 1596 | 1575 | 1593 | 0 | +5.50(+0.35%) |
Jan 30, 2020 | 1588 | 0 | +12.10(+0.77%) | |||
Jan 29, 2020 | 1577 | 1577 | 1575 | 1576 | 0 | +7.10(+0.45%) |
Jan 28, 2020 | 1566 | 1569 | 1565 | 1569 | 0 | -11.20(-0.71%) |
Jan 27, 2020 | 1581 | 1581 | 1580 | 1580 | 0 | -3.70(-0.23%) |
Jan 26, 2020 | 1580 | 1588 | 1579 | 1584 | 0 | +12.30(+0.78%) |
Jan 24, 2020 | 1563 | 1576 | 1556 | 1571 | 0 | -0.60(-0.04%) |
Jan 23, 2020 | 1572 | 0 | +11.70(+0.75%) | |||
Jan 22, 2020 | 1559 | 1561 | 1558 | 1560 | 0 | +3.40(+0.22%) |
Jan 21, 2020 | 1559 | 1560 | 1557 | 1557 | 0 | -3.70(-0.24%) |
Jan 20, 2020 | 1557 | 1563 | 1556 | 1560 | 0 | +3.20(+0.21%) |
Jan 19, 2020 | 1557 | 1559 | 1556 | 1557 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 1553 | 1561 | 1549 | 1557 | 0 | -3.00(-0.19%) |
Jan 16, 2020 | 1560 | 0 | +4.80(+0.31%) | |||
Jan 15, 2020 | 1557 | 1557 | 1555 | 1556 | 0 | +8.00(+0.52%) |
Jan 14, 2020 | 1547 | 1548 | 1546 | 1548 | 0 | -1.40(-0.09%) |
Jan 13, 2020 | 1549 | 1550 | 1548 | 1549 | 0 | -10.90(-0.70%) |
Jan 12, 2020 | 1563 | 1563 | 1560 | 1560 | 0 | -3.40(-0.22%) |
Jan 10, 2020 | 1553 | 1564 | 1547 | 1563 | 0 | +3.10(+0.20%) |
Jan 09, 2020 | 1560 | 0 | +2.60(+0.17%) | |||
Jan 08, 2020 | 1558 | 1558 | 1556 | 1558 | 0 | -21.50(-1.36%) |
Jan 07, 2020 | 1579 | 1581 | 1576 | 1579 | 0 | +12.40(+0.79%) |
Jan 06, 2020 | 1567 | 1568 | 1566 | 1567 | 0 | -13.90(-0.88%) |
Jan 05, 2020 | 1563 | 1591 | 1562 | 1580 | 0 | +25.30(+1.63%) |
Jan 03, 2020 | 1532 | 1557 | 1530 | 1555 | 0 | +2.80(+0.18%) |
Jan 02, 2020 | 1552 | 0 | +30.00(+1.97%) | |||
Jan 01, 2020 | 1521 | 1524 | 1520 | 1522 | 0 | +2.40(+0.16%) |
Dec 31, 2019 | 1518 | 1529 | 1518 | 1520 | 0 | -3.10(-0.20%) |
Dec 30, 2019 | 1523 | 0 | +7.70(+0.51%) | |||
Dec 29, 2019 | 1516 | 1516 | 1515 | 1515 | 0 | -0.20(-0.01%) |
Dec 27, 2019 | 1516 | 1520 | 1512 | 1516 | 0 | -2.50(-0.16%) |
Dec 26, 2019 | 1518 | 0 | +15.70(+1.04%) | |||
Dec 25, 2019 | 1504 | 1505 | 1502 | 1502 | 0 | -2.00(-0.13%) |
Dec 24, 2019 | 1490 | 1505 | 1488 | 1504 | 0 | -0.40(-0.03%) |
Dec 23, 2019 | 1505 | 0 | +23.40(+1.58%) | |||
Dec 22, 2019 | 1482 | 1482 | 1481 | 1481 | 0 | -1.00(-0.07%) |
Dec 20, 2019 | 1483 | 1485 | 1480 | 1482 | 0 | +1.50(+0.10%) |
Dec 19, 2019 | 1481 | 0 | +1.10(+0.07%) | |||
Dec 18, 2019 | 1479 | 1480 | 1479 | 1480 | 0 | -0.50(-0.03%) |
Dec 17, 2019 | 1480 | 1481 | 1480 | 1480 | 0 | +0.50(+0.03%) |
Dec 16, 2019 | 1481 | 1481 | 1480 | 1480 | 0 | +0.90(+0.06%) |
Dec 15, 2019 | 1480 | 1481 | 1479 | 1479 | 0 | -1.40(-0.09%) |
Dec 13, 2019 | 1471 | 1482 | 1466 | 1480 | 0 | -0.90(-0.06%) |
Dec 12, 2019 | 1481 | 0 | +1.90(+0.13%) | |||
Dec 11, 2019 | 1479 | 1480 | 1479 | 1479 | 0 | +10.50(+0.71%) |
Dec 10, 2019 | 1468 | 1469 | 1468 | 1469 | 0 | +2.50(+0.17%) |
Dec 09, 2019 | 1466 | 1466 | 1466 | 1466 | 0 | +2.60(+0.18%) |
Dec 08, 2019 | 1464 | 1464 | 1463 | 1464 | 0 | -0.80(-0.05%) |
Dec 06, 2019 | 1481 | 1485 | 1463 | 1464 | 0 | -0.60(-0.04%) |
Dec 05, 2019 | 1465 | 0 | -15.30(-1.03%) | |||
Dec 04, 2019 | 1480 | 1480 | 1480 | 1480 | 0 | -2.10(-0.14%) |
Dec 03, 2019 | 1483 | 1483 | 1482 | 1482 | 0 | +14.80(+1.01%) |
Dec 02, 2019 | 1468 | 1468 | 1467 | 1468 | 0 | -0.70(-0.05%) |
Dec 01, 2019 | 1470 | 1471 | 1468 | 1468 | 0 | -2.00(-0.14%) |
Nov 29, 2019 | 1461 | 1473 | 1459 | 1470 | 0 | -2.30(-0.16%) |
Nov 28, 2019 | 1473 | 0 | +16.50(+1.13%) | |||
Nov 27, 2019 | 1454 | 1456 | 1454 | 1456 | 0 | -5.30(-0.36%) |
Nov 26, 2019 | 1461 | 1462 | 1461 | 1462 | 0 | +7.10(+0.49%) |
Nov 25, 2019 | 1455 | 1455 | 1454 | 1454 | 0 | -5.50(-0.38%) |
Nov 24, 2019 | 1461 | 1461 | 1460 | 1460 | 0 | -1.60(-0.11%) |
Nov 22, 2019 | 1464 | 1473 | 1461 | 1462 | 0 | -2.10(-0.14%) |
Nov 21, 2019 | 1464 | 0 | -11.60(-0.79%) | |||
Nov 20, 2019 | 1475 | 1476 | 1474 | 1475 | 0 | +0.20(+0.01%) |
Nov 19, 2019 | 1473 | 1475 | 1473 | 1475 | 0 | +3.90(+0.27%) |
Nov 18, 2019 | 1472 | 1472 | 1471 | 1471 | 0 | +2.50(+0.17%) |
Nov 17, 2019 | 1468 | 1469 | 1468 | 1469 | 0 | -0.10(-0.01%) |
Nov 15, 2019 | 1472 | 1472 | 1463 | 1469 | 0 | +0.20(+0.01%) |
Nov 14, 2019 | 1468 | 0 | +5.20(+0.36%) | |||
Nov 13, 2019 | 1463 | 0 | +5.10(+0.35%) | |||
Nov 12, 2019 | 1456 | 1459 | 1456 | 1458 | 0 | +2.00(+0.14%) |
Nov 11, 2019 | 1456 | 1456 | 1456 | 1456 | 0 | -5.20(-0.36%) |
Nov 10, 2019 | 1460 | 1462 | 1460 | 1461 | 0 | +1.60(+0.11%) |
Nov 08, 2019 | 1469 | 1474 | 1457 | 1460 | 0 | -3.10(-0.21%) |
Nov 07, 2019 | 1463 | 0 | -29.20(-1.96%) | |||
Nov 06, 2019 | 1492 | 1492 | 1491 | 1492 | 0 | +5.90(+0.40%) |
Nov 05, 2019 | 1484 | 1486 | 1484 | 1486 | 0 | -25.40(-1.68%) |
Nov 04, 2019 | 1512 | 1512 | 1511 | 1512 | 0 | -3.40(-0.22%) |
Nov 03, 2019 | 1516 | 1516 | 1515 | 1515 | 0 | -1.70(-0.11%) |
Nov 02, 2019 | 1515 | 1519 | 1505 | 1517 | 0 | +0.00(+0.00%) |