Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2020 | 1128 | 1147 | 1099 | 1129 | 0 | -0.01(-0.00%) |
Feb 28, 2020 | 1128 | 1147 | 1099 | 1129 | 0 | -25.75(-2.23%) |
Feb 27, 2020 | 1185 | 1204 | 1148 | 1155 | 0 | -49.48(-4.11%) |
Feb 26, 2020 | 1218 | 1232 | 1199 | 1204 | 0 | -8.17(-0.67%) |
Feb 25, 2020 | 1254 | 1258 | 1207 | 1213 | 0 | -39.51(-3.16%) |
Feb 24, 2020 | 1257 | 1269 | 1243 | 1252 | 0 | -32.19(-2.51%) |
Feb 22, 2020 | 1289 | 1296 | 1275 | 1284 | 0 | -0.01(-0.00%) |
Feb 21, 2020 | 1289 | 1296 | 1275 | 1284 | 0 | -8.03(-0.62%) |
Feb 20, 2020 | 1285 | 1301 | 1276 | 1292 | 0 | +5.52(+0.43%) |
Feb 19, 2020 | 1293 | 1299 | 1280 | 1287 | 0 | -3.59(-0.28%) |
Feb 18, 2020 | 1293 | 1300 | 1281 | 1290 | 0 | -5.07(-0.39%) |
Feb 15, 2020 | 1292 | 1301 | 1285 | 1296 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 1292 | 1301 | 1285 | 1296 | 0 | +3.54(+0.27%) |
Feb 13, 2020 | 1285 | 1298 | 1281 | 1292 | 0 | +2.64(+0.20%) |
Feb 12, 2020 | 1291 | 1300 | 1281 | 1289 | 0 | +2.25(+0.17%) |
Feb 11, 2020 | 1286 | 1297 | 1280 | 1287 | 0 | +5.04(+0.39%) |
Feb 10, 2020 | 1276 | 1285 | 1270 | 1282 | 0 | +5.30(+0.42%) |
Feb 08, 2020 | 1279 | 1285 | 1270 | 1277 | 0 | -0.01(-0.00%) |
Feb 07, 2020 | 1279 | 1285 | 1270 | 1277 | 0 | -5.55(-0.43%) |
Feb 06, 2020 | 1289 | 1295 | 1275 | 1282 | 0 | -1.44(-0.11%) |
Feb 05, 2020 | 1278 | 1290 | 1270 | 1284 | 0 | +15.58(+1.23%) |
Feb 04, 2020 | 1267 | 1281 | 1260 | 1268 | 0 | +13.58(+1.08%) |
Feb 03, 2020 | 1252 | 1266 | 1247 | 1255 | 0 | +8.46(+0.68%) |
Feb 01, 2020 | 1260 | 1266 | 1240 | 1246 | 0 | -0.01(-0.00%) |
Jan 31, 2020 | 1260 | 1266 | 1240 | 1246 | 0 | -19.92(-1.57%) |
Jan 30, 2020 | 1251 | 1271 | 1244 | 1266 | 0 | +6.74(+0.54%) |
Jan 29, 2020 | 1266 | 1274 | 1254 | 1259 | 0 | -2.91(-0.23%) |
Jan 28, 2020 | 1258 | 1271 | 1252 | 1262 | 0 | +9.49(+0.76%) |
Jan 27, 2020 | 1251 | 1262 | 1244 | 1253 | 0 | -15.09(-1.19%) |
Jan 25, 2020 | 1279 | 1285 | 1259 | 1268 | 0 | +0.01(+0.00%) |
Jan 24, 2020 | 1279 | 1285 | 1259 | 1268 | 0 | -9.57(-0.75%) |
Jan 23, 2020 | 1272 | 1282 | 1260 | 1277 | 0 | +2.87(+0.23%) |
Jan 22, 2020 | 1277 | 1285 | 1267 | 1275 | 0 | -0.36(-0.03%) |
Jan 21, 2020 | 1276 | 1285 | 1268 | 1275 | 0 | -4.78(-0.37%) |
Jan 20, 2020 | 1279 | 1287 | 1272 | 1280 | 0 | +0.00(+0.00%) |
Jan 18, 2020 | 1279 | 1287 | 1272 | 1280 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 1279 | 1287 | 1272 | 1280 | 0 | +4.31(+0.34%) |
Jan 16, 2020 | 1268 | 1279 | 1263 | 1275 | 0 | +12.15(+0.96%) |
Jan 15, 2020 | 1259 | 1271 | 1253 | 1263 | 0 | +1.01(+0.08%) |
Jan 14, 2020 | 1263 | 1270 | 1254 | 1262 | 0 | -2.99(-0.24%) |
Jan 13, 2020 | 1258 | 1268 | 1253 | 1265 | 0 | +9.09(+0.72%) |
Jan 11, 2020 | 1260 | 1265 | 1250 | 1256 | 0 | +0.00(+0.00%) |
Jan 10, 2020 | 1260 | 1265 | 1250 | 1256 | 0 | -4.20(-0.33%) |
Jan 09, 2020 | 1260 | 1267 | 1253 | 1260 | 0 | +4.53(+0.36%) |
Jan 08, 2020 | 1252 | 1264 | 1247 | 1256 | 0 | +4.76(+0.38%) |
Jan 07, 2020 | 1255 | 1261 | 1245 | 1251 | 0 | -7.43(-0.59%) |
Jan 06, 2020 | 1253 | 1263 | 1246 | 1258 | 0 | -2.33(-0.18%) |
Jan 04, 2020 | 1252 | 1266 | 1248 | 1261 | 0 | +0.00(+0.00%) |
Jan 03, 2020 | 1252 | 1266 | 1248 | 1261 | 0 | -4.52(-0.36%) |
Jan 02, 2020 | 1270 | 1276 | 1254 | 1265 | 0 | +0.61(+0.05%) |
Jan 01, 2020 | 1260 | 1269 | 1256 | 1265 | 0 | +0.00(+0.00%) |
Dec 31, 2019 | 1260 | 1269 | 1256 | 1265 | 0 | +3.42(+0.27%) |
Dec 30, 2019 | 1265 | 1269 | 1256 | 1261 | 0 | -3.81(-0.30%) |
Dec 28, 2019 | 1268 | 1271 | 1260 | 1265 | 0 | +0.00(+0.00%) |
Dec 27, 2019 | 1268 | 1271 | 1260 | 1265 | 0 | -0.62(-0.05%) |
Dec 26, 2019 | 1264 | 1270 | 1258 | 1266 | 0 | +3.94(+0.31%) |
Dec 25, 2019 | 1261 | 1266 | 1256 | 1262 | 0 | +0.00(+0.00%) |
Dec 24, 2019 | 1261 | 1266 | 1256 | 1262 | 0 | +1.47(+0.12%) |
Dec 23, 2019 | 1268 | 1271 | 1255 | 1260 | 0 | -5.47(-0.43%) |
Dec 21, 2019 | 1269 | 1276 | 1260 | 1266 | 0 | -0.01(-0.00%) |
Dec 20, 2019 | 1269 | 1276 | 1260 | 1266 | 0 | +2.09(+0.17%) |
Dec 19, 2019 | 1261 | 1269 | 1254 | 1264 | 0 | +2.22(+0.18%) |
Dec 18, 2019 | 1264 | 1271 | 1254 | 1261 | 0 | -1.00(-0.08%) |
Dec 17, 2019 | 1263 | 1270 | 1254 | 1262 | 0 | +1.77(+0.14%) |
Dec 16, 2019 | 1263 | 1271 | 1252 | 1261 | 0 | +5.38(+0.43%) |
Dec 14, 2019 | 1257 | 1267 | 1245 | 1255 | 0 | +0.01(+0.00%) |
Dec 13, 2019 | 1257 | 1267 | 1245 | 1255 | 0 | -2.94(-0.23%) |
Dec 12, 2019 | 1249 | 1269 | 1240 | 1258 | 0 | +9.50(+0.76%) |
Dec 11, 2019 | 1254 | 1260 | 1242 | 1249 | 0 | -4.29(-0.34%) |
Dec 10, 2019 | 1252 | 1260 | 1246 | 1253 | 0 | -0.49(-0.04%) |
Dec 09, 2019 | 1252 | 1260 | 1246 | 1254 | 0 | +0.79(+0.06%) |
Dec 07, 2019 | 1252 | 1262 | 1246 | 1253 | 0 | +0.00(+0.00%) |
Dec 06, 2019 | 1252 | 1262 | 1246 | 1253 | 0 | +10.31(+0.83%) |
Dec 05, 2019 | 1241 | 1248 | 1234 | 1242 | 0 | +3.42(+0.28%) |
Dec 04, 2019 | 1232 | 1247 | 1229 | 1239 | 0 | +8.21(+0.67%) |
Dec 03, 2019 | 1229 | 1237 | 1219 | 1231 | 0 | -7.21(-0.58%) |