Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4263 | 4263 | 4123 | 4123 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 4263 | 4263 | 4123 | 4123 | 0 | -175.07(-4.07%) |
Feb 26, 2020 | 4361 | 4364 | 4298 | 4298 | 0 | -63.71(-1.46%) |
Feb 25, 2020 | 4431 | 4439 | 4361 | 4361 | 0 | -69.22(-1.56%) |
Feb 24, 2020 | 4533 | 4533 | 4421 | 4431 | 0 | -101.99(-2.25%) |
Feb 23, 2020 | 4536 | 4541 | 4524 | 4533 | 0 | +0.00(+0.00%) |
Feb 22, 2020 | 4536 | 4541 | 4524 | 4533 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 4536 | 4541 | 4524 | 4533 | 0 | -3.43(-0.08%) |
Feb 20, 2020 | 4519 | 4550 | 4504 | 4536 | 0 | +16.86(+0.37%) |
Feb 19, 2020 | 4544 | 4569 | 4494 | 4519 | 0 | -24.43(-0.54%) |
Feb 18, 2020 | 4631 | 4632 | 4543 | 4544 | 0 | -87.71(-1.89%) |
Feb 17, 2020 | 4656 | 4657 | 4619 | 4631 | 0 | -24.53(-0.53%) |
Feb 16, 2020 | 4660 | 4670 | 4627 | 4656 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 4660 | 4670 | 4627 | 4656 | 0 | +0.00(+0.00%) |
Feb 13, 2020 | 4660 | 4670 | 4627 | 4656 | 0 | -12.04(-0.26%) |
Feb 12, 2020 | 4660 | 4688 | 4656 | 4668 | 0 | +7.63(+0.16%) |
Feb 11, 2020 | 4628 | 4661 | 4628 | 4660 | 0 | +32.64(+0.71%) |
Feb 10, 2020 | 4687 | 4688 | 4620 | 4628 | 0 | -59.20(-1.26%) |
Feb 09, 2020 | 4700 | 4706 | 4659 | 4687 | 0 | +0.00(+0.00%) |
Feb 08, 2020 | 4700 | 4706 | 4659 | 4687 | 0 | +0.00(+0.00%) |
Feb 07, 2020 | 4700 | 4706 | 4659 | 4687 | 0 | -12.70(-0.27%) |
Feb 06, 2020 | 4675 | 4711 | 4675 | 4700 | 0 | +24.25(+0.52%) |
Feb 05, 2020 | 4669 | 4710 | 4666 | 4675 | 0 | +6.03(+0.13%) |
Feb 04, 2020 | 4579 | 4686 | 4579 | 4669 | 0 | +89.80(+1.96%) |
Feb 03, 2020 | 4572 | 4605 | 4571 | 4579 | 0 | +7.39(+0.16%) |
Feb 01, 2020 | 4551 | 4589 | 4539 | 4572 | 0 | +0.00(+0.00%) |
Jan 31, 2020 | 4551 | 4589 | 4539 | 4572 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 4551 | 4589 | 4539 | 4572 | 0 | -1.79(-0.04%) |
Jan 29, 2020 | 4570 | 4583 | 4552 | 4574 | 0 | +3.43(+0.08%) |
Jan 28, 2020 | 4562 | 4607 | 4557 | 4570 | 0 | +8.82(+0.19%) |
Jan 27, 2020 | 4641 | 4642 | 4530 | 4562 | 0 | -79.26(-1.71%) |
Jan 25, 2020 | 4652 | 4695 | 4634 | 4641 | 0 | +0.00(+0.00%) |
Jan 24, 2020 | 4652 | 4695 | 4634 | 4641 | 0 | +0.00(+0.00%) |
Jan 23, 2020 | 4652 | 4695 | 4634 | 4641 | 0 | -29.16(-0.62%) |
Jan 22, 2020 | 4694 | 4720 | 4666 | 4670 | 0 | -23.90(-0.51%) |
Jan 21, 2020 | 4816 | 4816 | 4693 | 4694 | 0 | -122.09(-2.54%) |
Jan 20, 2020 | 4881 | 4894 | 4811 | 4816 | 0 | -65.31(-1.34%) |
Jan 18, 2020 | 4894 | 4912 | 4867 | 4881 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 4894 | 4912 | 4867 | 4881 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 4894 | 4912 | 4867 | 4881 | 0 | -2.36(-0.05%) |
Jan 15, 2020 | 4922 | 4925 | 4847 | 4884 | 0 | -38.50(-0.78%) |
Jan 14, 2020 | 4959 | 4970 | 4901 | 4922 | 0 | -74.01(-1.48%) |
Jan 10, 2020 | 4898 | 4996 | 4890 | 4996 | 0 | +97.76(+2.00%) |
Jan 09, 2020 | 4910 | 4914 | 4862 | 4898 | 0 | -11.33(-0.23%) |
Jan 08, 2020 | 4913 | 4921 | 4875 | 4910 | 0 | -3.60(-0.07%) |
Jan 07, 2020 | 4884 | 4920 | 4870 | 4913 | 0 | +28.97(+0.59%) |
Jan 06, 2020 | 4840 | 4885 | 4785 | 4884 | 0 | +44.69(+0.92%) |
Jan 03, 2020 | 4805 | 4840 | 4744 | 4840 | 0 | +0.00(+0.00%) |
Jan 02, 2020 | 4805 | 4840 | 4744 | 4840 | 0 | +169.85(+3.64%) |
Dec 30, 2019 | 4669 | 4689 | 4653 | 4670 | 0 | +0.00(+0.00%) |
Dec 29, 2019 | 4669 | 4689 | 4653 | 4670 | 0 | +0.79(+0.02%) |
Dec 27, 2019 | 4674 | 4676 | 4642 | 4669 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 4674 | 4676 | 4642 | 4669 | 0 | -45.59(-0.97%) |
Dec 24, 2019 | 4726 | 4731 | 4710 | 4715 | 0 | +0.00(+0.00%) |
Dec 23, 2019 | 4726 | 4731 | 4710 | 4715 | 0 | -21.30(-0.45%) |
Dec 20, 2019 | 4753 | 4768 | 4729 | 4736 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 4753 | 4768 | 4729 | 4736 | 0 | -3.05(-0.06%) |
Dec 18, 2019 | 4815 | 4822 | 4706 | 4739 | 0 | -75.68(-1.57%) |
Dec 17, 2019 | 4876 | 4880 | 4794 | 4815 | 0 | -61.63(-1.26%) |
Dec 16, 2019 | 4885 | 4904 | 4874 | 4876 | 0 | -8.61(-0.18%) |
Dec 13, 2019 | 4815 | 4908 | 4815 | 4885 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 4815 | 4908 | 4815 | 4885 | 0 | +100.19(+2.09%) |
Dec 11, 2019 | 4760 | 4814 | 4760 | 4785 | 0 | +25.00(+0.53%) |
Dec 10, 2019 | 4748 | 4774 | 4740 | 4760 | 0 | +11.53(+0.24%) |
Dec 09, 2019 | 4724 | 4753 | 4712 | 4748 | 0 | +24.40(+0.52%) |
Dec 06, 2019 | 4735 | 4758 | 4718 | 4724 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 4735 | 4758 | 4718 | 4724 | 0 | +78.82(+1.70%) |
Dec 04, 2019 | 4493 | 4645 | 4493 | 4645 | 0 | +152.06(+3.38%) |
Dec 03, 2019 | 4502 | 4512 | 4468 | 4493 | 0 | -8.66(-0.19%) |