Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1646 | 1651 | 1564 | 1587 | 0 | +20.60(+1.31%) |
Feb 27, 2020 | 1567 | 0 | -76.70(-4.67%) | |||
Feb 26, 2020 | 1643 | 1645 | 1640 | 1643 | 0 | +2.90(+0.18%) |
Feb 25, 2020 | 1637 | 1641 | 1636 | 1640 | 0 | -36.10(-2.15%) |
Feb 24, 2020 | 1677 | 0 | +6.50(+0.39%) | |||
Feb 23, 2020 | 1656 | 1684 | 1655 | 1670 | 0 | +24.20(+1.47%) |
Feb 21, 2020 | 1624 | 1652 | 1622 | 1646 | 0 | -2.90(-0.18%) |
Feb 20, 2020 | 1649 | 0 | +33.50(+2.07%) | |||
Feb 19, 2020 | 1615 | 1615 | 1613 | 1615 | 0 | +11.00(+0.69%) |
Feb 18, 2020 | 1605 | 1605 | 1604 | 1604 | 0 | +16.70(+1.05%) |
Feb 17, 2020 | 1585 | 1589 | 1582 | 1588 | 0 | +3.50(+0.22%) |
Feb 16, 2020 | 1585 | 1586 | 1583 | 1584 | 0 | -2.80(-0.18%) |
Feb 14, 2020 | 1579 | 1588 | 1576 | 1587 | 0 | +0.50(+0.03%) |
Feb 13, 2020 | 1586 | 0 | +17.50(+1.12%) | |||
Feb 12, 2020 | 1570 | 1570 | 1569 | 1569 | 0 | -1.60(-0.10%) |
Feb 11, 2020 | 1571 | 1572 | 1570 | 1570 | 0 | -5.90(-0.37%) |
Feb 10, 2020 | 1576 | 1576 | 1575 | 1576 | 0 | +2.30(+0.15%) |
Feb 09, 2020 | 1576 | 1576 | 1573 | 1574 | 0 | +0.30(+0.02%) |
Feb 07, 2020 | 1571 | 1578 | 1564 | 1574 | 0 | +0.40(+0.03%) |
Feb 06, 2020 | 1573 | 0 | +14.40(+0.92%) | |||
Feb 05, 2020 | 1560 | 1560 | 1558 | 1559 | 0 | +2.50(+0.16%) |
Feb 04, 2020 | 1556 | 1557 | 1556 | 1556 | 0 | -26.90(-1.70%) |
Feb 03, 2020 | 1582 | 1584 | 1581 | 1583 | 0 | -10.30(-0.65%) |
Feb 02, 2020 | 1598 | 1598 | 1592 | 1594 | 0 | +0.30(+0.02%) |
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%) |