Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1329 | 1517 | 1257 | 1492 | 76,639 | +4.60(+0.31%) |
Feb 27, 2020 | 1491 | 1494 | 1429 | 1488 | 99,438 | -30.20(-1.99%) |
Feb 26, 2020 | 1583 | 1593 | 1508 | 1518 | 85,769 | -61.65(-3.90%) |
Feb 25, 2020 | 1671 | 1671 | 1572 | 1579 | 64,320 | -85.25(-5.12%) |
Feb 24, 2020 | 1642 | 1671 | 1625 | 1665 | 28,951 | -2.26(-0.14%) |
Feb 21, 2020 | 1678 | 1686 | 1660 | 1667 | 38,056 | -12.10(-0.72%) |
Feb 20, 2020 | 1712 | 1730 | 1672 | 1679 | 32,539 | -35.33(-2.06%) |
Feb 19, 2020 | 1710 | 1732 | 1701 | 1714 | 22,011 | +8.21(+0.48%) |
Feb 18, 2020 | 1683 | 1716 | 1659 | 1706 | 28,213 | +23.33(+1.39%) |
Feb 14, 2020 | 1706 | 1717 | 1683 | 1683 | 20,662 | -22.53(-1.32%) |
Feb 13, 2020 | 1689 | 1734 | 1689 | 1705 | 32,754 | +16.36(+0.97%) |
Feb 12, 2020 | 1667 | 1694 | 1660 | 1689 | 19,983 | +26.77(+1.61%) |
Feb 11, 2020 | 1676 | 1685 | 1658 | 1662 | 17,055 | -7.90(-0.47%) |
Feb 10, 2020 | 1612 | 1670 | 1609 | 1670 | 20,260 | +59.12(+3.67%) |
Feb 07, 2020 | 1614 | 1634 | 1604 | 1611 | 30,926 | -10.51(-0.65%) |
Feb 06, 2020 | 1645 | 1646 | 1620 | 1622 | 13,573 | -1.61(-0.10%) |
Feb 05, 2020 | 1644 | 1644 | 1616 | 1623 | 30,098 | -9.41(-0.58%) |
Feb 04, 2020 | 1658 | 1676 | 1633 | 1633 | 20,863 | -14.62(-0.89%) |
Feb 03, 2020 | 1617 | 1670 | 1611 | 1647 | 28,410 | +32.72(+2.03%) |
Jan 31, 2020 | 1627 | 1641 | 1611 | 1614 | 21,637 | -11.62(-0.71%) |
Jan 30, 2020 | 1609 | 1629 | 1609 | 1626 | 8,414 | +14.15(+0.88%) |
Jan 29, 2020 | 1628 | 1628 | 1601 | 1612 | 17,860 | -17.00(-1.04%) |
Jan 28, 2020 | 1621 | 1642 | 1611 | 1629 | 17,110 | +11.81(+0.73%) |
Jan 27, 2020 | 1628 | 1644 | 1592 | 1617 | 36,977 | -28.76(-1.75%) |
Jan 24, 2020 | 1618 | 1671 | 1614 | 1646 | 50,347 | +31.95(+1.98%) |
Jan 23, 2020 | 1571 | 1618 | 1571 | 1614 | 31,001 | +50.24(+3.21%) |
Jan 22, 2020 | 1540 | 1569 | 1540 | 1564 | 41,816 | +29.04(+1.89%) |
Jan 21, 2020 | 1541 | 1554 | 1530 | 1535 | 39,259 | -10.27(-0.66%) |
Jan 17, 2020 | 1570 | 1570 | 1544 | 1545 | 30,187 | -23.92(-1.52%) |
Jan 16, 2020 | 1580 | 1581 | 1561 | 1569 | 28,862 | -13.01(-0.82%) |
Jan 15, 2020 | 1578 | 1619 | 1577 | 1582 | 26,427 | +1.18(+0.07%) |
Jan 14, 2020 | 1601 | 1623 | 1566 | 1581 | 28,129 | -20.25(-1.26%) |
Jan 13, 2020 | 1528 | 1608 | 1526 | 1601 | 53,770 | +70.36(+4.60%) |
Jan 10, 2020 | 1504 | 1547 | 1491 | 1531 | 47,814 | +31.81(+2.12%) |
Jan 09, 2020 | 1472 | 1502 | 1472 | 1499 | 27,748 | +30.22(+2.06%) |
Jan 08, 2020 | 1475 | 1483 | 1457 | 1468 | 24,384 | -4.71(-0.32%) |
Jan 07, 2020 | 1471 | 1487 | 1462 | 1473 | 25,327 | +4.24(+0.29%) |
Jan 06, 2020 | 1453 | 1481 | 1452 | 1469 | 30,514 | +15.84(+1.09%) |
Jan 03, 2020 | 1430 | 1467 | 1423 | 1453 | 27,021 | +15.86(+1.10%) |
Jan 02, 2020 | 1416 | 1437 | 1399 | 1437 | 31,370 | +27.07(+1.92%) |
Dec 31, 2019 | 1417 | 1421 | 1410 | 1410 | 25,015 | -5.16(-0.36%) |
Dec 30, 2019 | 1421 | 1422 | 1413 | 1415 | 12,915 | -3.41(-0.24%) |
Dec 27, 2019 | 1439 | 1442 | 1419 | 1419 | 15,727 | -18.47(-1.29%) |
Dec 26, 2019 | 1425 | 1447 | 1413 | 1437 | 12,618 | +14.60(+1.03%) |
Dec 24, 2019 | 1425 | 1430 | 1423 | 1423 | 6,755 | +0.06(+0.00%) |
Dec 23, 2019 | 1441 | 1441 | 1421 | 1423 | 30,800 | -19.97(-1.38%) |
Dec 20, 2019 | 1406 | 1448 | 1406 | 1443 | 93,095 | +41.13(+2.93%) |
Dec 19, 2019 | 1392 | 1408 | 1388 | 1401 | 40,394 | +9.51(+0.68%) |
Dec 18, 2019 | 1404 | 1404 | 1385 | 1392 | 36,538 | -10.27(-0.73%) |
Dec 17, 2019 | 1437 | 1438 | 1392 | 1402 | 38,460 | -34.37(-2.39%) |
Dec 16, 2019 | 1431 | 1437 | 1426 | 1437 | 42,570 | +1.70(+0.12%) |
Dec 13, 2019 | 1433 | 1436 | 1428 | 1435 | 15,832 | -0.36(-0.03%) |
Dec 12, 2019 | 1447 | 1447 | 1427 | 1435 | 20,373 | -13.39(-0.92%) |
Dec 11, 2019 | 1449 | 1451 | 1438 | 1449 | 13,201 | +2.78(+0.19%) |
Dec 10, 2019 | 1453 | 1454 | 1438 | 1446 | 20,149 | -5.91(-0.41%) |
Dec 09, 2019 | 1452 | 1458 | 1448 | 1452 | 14,510 | +1.49(+0.10%) |
Dec 06, 2019 | 1466 | 1471 | 1450 | 1450 | 21,215 | -10.39(-0.71%) |
Dec 05, 2019 | 1439 | 1461 | 1435 | 1461 | 18,308 | +27.28(+1.90%) |
Dec 04, 2019 | 1436 | 1446 | 1432 | 1433 | 35,065 | -6.95(-0.48%) |
Dec 03, 2019 | 1439 | 1451 | 1422 | 1440 | 32,485 | -6.56(-0.45%) |