Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1175 | 1187 | 1148 | 1153 | 0 | -27.55(-2.33%) |
Jan 30, 2020 | 1171 | 1190 | 1160 | 1180 | 0 | +1.37(+0.12%) |
Jan 29, 2020 | 1181 | 1203 | 1171 | 1179 | 0 | -1.64(-0.14%) |
Jan 28, 2020 | 1174 | 1193 | 1169 | 1181 | 0 | +13.56(+1.16%) |
Jan 27, 2020 | 1158 | 1177 | 1154 | 1167 | 0 | -3.60(-0.31%) |
Jan 24, 2020 | 1196 | 1202 | 1167 | 1171 | 0 | -23.77(-1.99%) |
Jan 23, 2020 | 1210 | 1216 | 1178 | 1194 | 0 | -19.44(-1.60%) |
Jan 22, 2020 | 1215 | 1224 | 1199 | 1214 | 0 | +0.92(+0.08%) |
Jan 21, 2020 | 1219 | 1227 | 1203 | 1213 | 0 | -11.73(-0.96%) |
Jan 20, 2020 | 1243 | 1244 | 1217 | 1225 | 0 | +0.38(+0.03%) |
Jan 17, 2020 | 1243 | 1245 | 1217 | 1224 | 0 | -12.64(-1.02%) |
Jan 16, 2020 | 1229 | 1248 | 1221 | 1237 | 0 | +13.43(+1.10%) |
Jan 15, 2020 | 1222 | 1237 | 1215 | 1224 | 0 | +2.81(+0.23%) |
Jan 14, 2020 | 1216 | 1237 | 1203 | 1221 | 0 | +2.29(+0.19%) |
Jan 13, 2020 | 1208 | 1225 | 1196 | 1218 | 0 | +8.77(+0.73%) |
Jan 10, 2020 | 1212 | 1222 | 1195 | 1210 | 0 | -1.29(-0.11%) |
Jan 09, 2020 | 1202 | 1225 | 1188 | 1211 | 0 | +9.05(+0.75%) |
Jan 08, 2020 | 1182 | 1213 | 1179 | 1202 | 0 | +20.90(+1.77%) |
Jan 07, 2020 | 1190 | 1192 | 1168 | 1181 | 0 | -6.20(-0.52%) |
Jan 06, 2020 | 1174 | 1198 | 1166 | 1187 | 0 | +6.76(+0.57%) |
Jan 03, 2020 | 1163 | 1186 | 1153 | 1180 | 0 | +4.79(+0.41%) |
Jan 02, 2020 | 1187 | 1204 | 1154 | 1176 | 0 | -8.45(-0.71%) |
Dec 31, 2019 | 1169 | 1194 | 1160 | 1184 | 0 | +11.95(+1.02%) |
Dec 30, 2019 | 1168 | 1179 | 1152 | 1172 | 0 | +7.15(+0.61%) |
Dec 27, 2019 | 1162 | 1174 | 1154 | 1165 | 0 | +2.75(+0.24%) |
Dec 26, 2019 | 1172 | 1178 | 1159 | 1162 | 0 | -8.75(-0.75%) |
Dec 24, 2019 | 1175 | 1182 | 1166 | 1171 | 0 | -2.75(-0.23%) |
Dec 23, 2019 | 1185 | 1193 | 1161 | 1174 | 0 | -8.86(-0.75%) |
Dec 20, 2019 | 1185 | 1200 | 1175 | 1183 | 0 | -0.64(-0.05%) |
Dec 19, 2019 | 1179 | 1194 | 1171 | 1183 | 0 | +6.76(+0.57%) |
Dec 18, 2019 | 1162 | 1189 | 1156 | 1176 | 0 | +18.89(+1.63%) |
Dec 17, 2019 | 1158 | 1168 | 1133 | 1158 | 0 | +3.41(+0.30%) |
Dec 16, 2019 | 1151 | 1173 | 1142 | 1154 | 0 | +3.64(+0.32%) |
Dec 13, 2019 | 1164 | 1169 | 1133 | 1151 | 0 | -11.24(-0.97%) |
Dec 12, 2019 | 1162 | 1184 | 1154 | 1162 | 0 | -0.32(-0.03%) |
Dec 11, 2019 | 1164 | 1170 | 1151 | 1162 | 0 | -0.10(-0.01%) |
Dec 10, 2019 | 1158 | 1170 | 1145 | 1162 | 0 | +3.86(+0.33%) |
Dec 09, 2019 | 1172 | 1182 | 1151 | 1158 | 0 | -15.28(-1.30%) |
Dec 06, 2019 | 1165 | 1190 | 1160 | 1174 | 0 | +15.52(+1.34%) |
Dec 05, 2019 | 1174 | 1178 | 1152 | 1158 | 0 | -15.76(-1.34%) |
Dec 04, 2019 | 1163 | 1179 | 1157 | 1174 | 0 | +13.62(+1.17%) |
Dec 03, 2019 | 1141 | 1166 | 1132 | 1160 | 0 | +8.98(+0.78%) |
Dec 02, 2019 | 1172 | 1173 | 1141 | 1151 | 0 | -21.64(-1.84%) |
Nov 29, 2019 | 1173 | 1183 | 1165 | 1173 | 0 | -4.15(-0.35%) |
Nov 28, 2019 | 1174 | 1190 | 1169 | 1177 | 0 | +0.17(+0.01%) |
Nov 27, 2019 | 1174 | 1190 | 1169 | 1177 | 0 | +7.68(+0.66%) |
Nov 26, 2019 | 1184 | 1191 | 1166 | 1169 | 0 | -16.81(-1.42%) |
Nov 25, 2019 | 1178 | 1196 | 1167 | 1186 | 0 | +14.67(+1.25%) |
Nov 22, 2019 | 1167 | 1181 | 1157 | 1171 | 0 | +7.65(+0.66%) |
Nov 21, 2019 | 1143 | 1169 | 1135 | 1164 | 0 | +24.83(+2.18%) |
Nov 20, 2019 | 1139 | 1155 | 1131 | 1139 | 0 | -5.57(-0.49%) |
Nov 19, 2019 | 1141 | 1161 | 1136 | 1144 | 0 | +7.92(+0.70%) |
Nov 18, 2019 | 1143 | 1152 | 1124 | 1137 | 0 | -6.31(-0.55%) |
Nov 15, 2019 | 1140 | 1153 | 1121 | 1143 | 0 | +9.75(+0.86%) |
Nov 14, 2019 | 1124 | 1145 | 1115 | 1133 | 0 | +11.16(+0.99%) |
Nov 13, 2019 | 1145 | 1160 | 1115 | 1122 | 0 | -29.07(-2.53%) |
Nov 12, 2019 | 1151 | 1166 | 1135 | 1151 | 0 | +2.23(+0.19%) |
Nov 11, 2019 | 1156 | 1166 | 1140 | 1149 | 0 | -16.93(-1.45%) |
Nov 08, 2019 | 1160 | 1179 | 1152 | 1166 | 0 | +7.68(+0.66%) |
Nov 07, 2019 | 1172 | 1184 | 1144 | 1158 | 0 | +1.93(+0.17%) |
Nov 06, 2019 | 1156 | 1171 | 1146 | 1156 | 0 | -2.89(-0.25%) |
Nov 05, 2019 | 1163 | 1206 | 1144 | 1159 | 0 | -23.24(-1.97%) |
Nov 04, 2019 | 1186 | 1194 | 1160 | 1182 | 0 | +0.58(+0.05%) |