Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2165 | 2165 | 2000 | 2032 | 70 | -67.50(-3.21%) |
Feb 27, 2020 | 2250 | 2275 | 2062 | 2100 | 122 | -123.75(-5.56%) |
Feb 26, 2020 | 2175 | 2300 | 2150 | 2224 | 60 | +23.50(+1.07%) |
Feb 25, 2020 | 2338 | 2469 | 2050 | 2200 | 143 | -209.50(-8.69%) |
Feb 24, 2020 | 2650 | 2666 | 2375 | 2410 | 134 | -290.25(-10.75%) |
Feb 21, 2020 | 2725 | 2810 | 2625 | 2700 | 45 | -100.00(-3.57%) |
Feb 20, 2020 | 2850 | 2875 | 2700 | 2800 | 42 | -50.00(-1.75%) |
Feb 19, 2020 | 2925 | 2925 | 2706 | 2850 | 37 | -25.00(-0.87%) |
Feb 18, 2020 | 2800 | 2925 | 2675 | 2875 | 97 | +125.00(+4.55%) |
Feb 14, 2020 | 2650 | 2750 | 2600 | 2750 | 22 | +50.00(+1.85%) |
Feb 13, 2020 | 2650 | 2825 | 2625 | 2700 | 33 | +50.00(+1.89%) |
Feb 12, 2020 | 2725 | 2725 | 2600 | 2650 | 50 | +0.00(+0.00%) |
Feb 11, 2020 | 2600 | 2750 | 2600 | 2650 | 49 | +50.00(+1.92%) |
Feb 10, 2020 | 2800 | 2800 | 2600 | 2600 | 59 | +0.00(+0.00%) |
Feb 07, 2020 | 2675 | 2675 | 2525 | 2600 | 29 | -100.00(-3.70%) |
Feb 06, 2020 | 2700 | 2750 | 2600 | 2700 | 46 | +75.00(+2.86%) |
Feb 05, 2020 | 2625 | 2675 | 2575 | 2625 | 43 | +75.00(+2.94%) |
Feb 04, 2020 | 2450 | 2700 | 2350 | 2550 | 98 | +175.00(+7.37%) |
Feb 03, 2020 | 2425 | 2453 | 2339 | 2375 | 14 | +37.50(+1.60%) |
Jan 31, 2020 | 2275 | 2414 | 2275 | 2338 | 15 | +85.00(+3.77%) |
Jan 30, 2020 | 2250 | 2374 | 2250 | 2252 | 34 | -35.00(-1.53%) |
Jan 29, 2020 | 2400 | 2400 | 2275 | 2288 | 40 | -112.75(-4.70%) |
Jan 28, 2020 | 2292 | 2450 | 2275 | 2400 | 33 | +70.75(+3.04%) |
Jan 27, 2020 | 2650 | 2650 | 2225 | 2330 | 154 | -295.50(-11.26%) |
Jan 24, 2020 | 2850 | 2850 | 2575 | 2625 | 104 | -200.00(-7.08%) |
Jan 23, 2020 | 2850 | 2857 | 2800 | 2825 | 30 | -25.00(-0.88%) |
Jan 22, 2020 | 2925 | 2950 | 2800 | 2850 | 56 | -75.00(-2.56%) |
Jan 21, 2020 | 2825 | 2950 | 2775 | 2925 | 64 | +75.00(+2.63%) |
Jan 17, 2020 | 2925 | 3000 | 2775 | 2850 | 104 | -50.00(-1.72%) |
Jan 16, 2020 | 2650 | 2950 | 2600 | 2900 | 205 | +250.00(+9.43%) |
Jan 15, 2020 | 2600 | 2725 | 2575 | 2650 | 96 | +75.00(+2.91%) |
Jan 14, 2020 | 2625 | 2625 | 2525 | 2575 | 44 | +37.50(+1.48%) |
Jan 13, 2020 | 2725 | 2750 | 2525 | 2538 | 71 | -87.50(-3.33%) |
Jan 10, 2020 | 2725 | 2725 | 2550 | 2625 | 76 | -25.00(-0.94%) |
Jan 09, 2020 | 2625 | 2725 | 2525 | 2650 | 111 | +25.00(+0.95%) |
Jan 08, 2020 | 2300 | 2875 | 2300 | 2625 | 541 | +300.00(+12.90%) |
Jan 07, 2020 | 2250 | 2325 | 2175 | 2325 | 95 | +131.25(+5.98%) |
Jan 06, 2020 | 2225 | 2259 | 2125 | 2194 | 65 | -6.25(-0.28%) |
Jan 03, 2020 | 2300 | 2303 | 2150 | 2200 | 62 | -50.00(-2.22%) |
Jan 02, 2020 | 2250 | 2350 | 2250 | 2250 | 66 | -25.00(-1.10%) |
Dec 31, 2019 | 2370 | 2374 | 2250 | 2275 | 108 | +0.00(+0.00%) |
Dec 30, 2019 | 2204 | 2375 | 2204 | 2275 | 168 | +71.25(+3.23%) |
Dec 27, 2019 | 2225 | 2250 | 2076 | 2204 | 197 | +6.75(+0.31%) |
Dec 26, 2019 | 2475 | 2475 | 2175 | 2197 | 99 | -203.00(-8.46%) |
Dec 24, 2019 | 2250 | 2725 | 2250 | 2400 | 230 | +150.00(+6.67%) |
Dec 23, 2019 | 2250 | 2350 | 2001 | 2250 | 117 | +6.00(+0.27%) |
Dec 20, 2019 | 2198 | 2275 | 2006 | 2244 | 187 | +119.00(+5.60%) |
Dec 19, 2019 | 2575 | 2575 | 2025 | 2125 | 433 | -450.00(-17.48%) |
Dec 18, 2019 | 1975 | 2800 | 1975 | 2575 | 1,220 | +599.50(+30.35%) |
Dec 17, 2019 | 1950 | 2027 | 1875 | 1976 | 148 | +145.50(+7.95%) |
Dec 16, 2019 | 1850 | 1937 | 1750 | 1830 | 76 | -22.50(-1.21%) |
Dec 13, 2019 | 1850 | 1920 | 1844 | 1852 | 42 | -10.00(-0.54%) |
Dec 12, 2019 | 1875 | 1895 | 1800 | 1862 | 28 | +12.50(+0.68%) |
Dec 11, 2019 | 1925 | 1950 | 1838 | 1850 | 42 | -78.00(-4.05%) |
Dec 10, 2019 | 1950 | 1950 | 1830 | 1928 | 49 | +17.00(+0.89%) |
Dec 09, 2019 | 1884 | 1925 | 1850 | 1911 | 31 | +21.00(+1.11%) |
Dec 06, 2019 | 1830 | 1925 | 1830 | 1890 | 29 | -10.00(-0.53%) |
Dec 05, 2019 | 1886 | 1962 | 1875 | 1900 | 38 | -4.75(-0.25%) |
Dec 04, 2019 | 1998 | 2000 | 1819 | 1905 | 87 | -45.25(-2.32%) |
Dec 03, 2019 | 1800 | 1975 | 1750 | 1950 | 74 | +219.75(+12.70%) |