Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8292 | 8592 | 8264 | 8567 | 0 | +0.89(+0.01%) |
Feb 27, 2020 | 8771 | 8904 | 8562 | 8566 | 0 | -414.29(-4.61%) |
Feb 26, 2020 | 9012 | 9148 | 8928 | 8981 | 0 | +15.16(+0.17%) |
Feb 25, 2020 | 9301 | 9311 | 8940 | 8966 | 0 | -255.67(-2.77%) |
Feb 24, 2020 | 9173 | 9323 | 9167 | 9221 | 0 | -355.31(-3.71%) |
Feb 21, 2020 | 9708 | 9716 | 9542 | 9577 | 0 | -174.37(-1.79%) |
Feb 20, 2020 | 9799 | 9821 | 9637 | 9751 | 0 | -66.22(-0.67%) |
Feb 19, 2020 | 9783 | 9838 | 9777 | 9817 | 0 | +84.44(+0.87%) |
Feb 18, 2020 | 9679 | 9748 | 9676 | 9733 | 0 | +1.56(+0.02%) |
Feb 14, 2020 | 9729 | 9746 | 9693 | 9731 | 0 | +19.21(+0.20%) |
Feb 13, 2020 | 9657 | 9748 | 9650 | 9712 | 0 | -13.99(-0.14%) |
Feb 12, 2020 | 9689 | 9729 | 9667 | 9726 | 0 | +87.02(+0.90%) |
Feb 11, 2020 | 9681 | 9715 | 9617 | 9639 | 0 | +10.55(+0.11%) |
Feb 10, 2020 | 9494 | 9629 | 9494 | 9628 | 0 | +107.88(+1.13%) |
Feb 07, 2020 | 9527 | 9570 | 9497 | 9521 | 0 | -51.64(-0.54%) |
Feb 06, 2020 | 9541 | 9576 | 9506 | 9572 | 0 | +63.47(+0.67%) |
Feb 05, 2020 | 9574 | 9575 | 9455 | 9509 | 0 | +40.71(+0.43%) |
Feb 04, 2020 | 9398 | 9485 | 9374 | 9468 | 0 | +194.57(+2.10%) |
Feb 03, 2020 | 9191 | 9300 | 9189 | 9273 | 0 | +122.46(+1.34%) |
Jan 31, 2020 | 9324 | 9325 | 9123 | 9151 | 0 | -147.99(-1.59%) |
Jan 30, 2020 | 9211 | 9302 | 9185 | 9299 | 0 | +23.77(+0.26%) |
Jan 29, 2020 | 9318 | 9329 | 9249 | 9275 | 0 | +5.48(+0.06%) |
Jan 28, 2020 | 9202 | 9289 | 9182 | 9270 | 0 | +130.37(+1.43%) |
Jan 27, 2020 | 9093 | 9185 | 9088 | 9139 | 0 | -175.60(-1.89%) |
Jan 24, 2020 | 9446 | 9451 | 9273 | 9315 | 0 | -87.57(-0.93%) |
Jan 23, 2020 | 9378 | 9409 | 9334 | 9402 | 0 | +18.71(+0.20%) |
Jan 22, 2020 | 9414 | 9439 | 9375 | 9384 | 0 | +12.96(+0.14%) |
Jan 21, 2020 | 9361 | 9398 | 9350 | 9371 | 0 | -18.13(-0.19%) |
Jan 17, 2020 | 9392 | 9393 | 9347 | 9389 | 0 | +31.81(+0.34%) |
Jan 16, 2020 | 9313 | 9358 | 9301 | 9357 | 0 | +98.43(+1.06%) |
Jan 15, 2020 | 9254 | 9299 | 9231 | 9259 | 0 | +7.37(+0.08%) |
Jan 14, 2020 | 9271 | 9298 | 9226 | 9251 | 0 | -22.60(-0.24%) |
Jan 13, 2020 | 9214 | 9274 | 9193 | 9274 | 0 | +95.07(+1.04%) |
Jan 10, 2020 | 9233 | 9235 | 9165 | 9179 | 0 | -24.57(-0.27%) |
Jan 09, 2020 | 9202 | 9216 | 9158 | 9203 | 0 | +74.19(+0.81%) |
Jan 08, 2020 | 9068 | 9169 | 9059 | 9129 | 0 | +60.66(+0.67%) |
Jan 07, 2020 | 9077 | 9092 | 9043 | 9069 | 0 | -2.88(-0.03%) |
Jan 06, 2020 | 8944 | 9072 | 8944 | 9071 | 0 | +50.69(+0.56%) |
Jan 03, 2020 | 8976 | 9066 | 8976 | 9021 | 0 | -71.42(-0.79%) |
Jan 02, 2020 | 9039 | 9093 | 9011 | 9092 | 0 | +119.59(+1.33%) |
Dec 31, 2019 | 8919 | 8975 | 8913 | 8973 | 0 | +26.61(+0.30%) |
Dec 30, 2019 | 9004 | 9006 | 8909 | 8946 | 0 | -60.63(-0.67%) |
Dec 27, 2019 | 9049 | 9052 | 8987 | 9007 | 0 | -15.77(-0.17%) |
Dec 26, 2019 | 8970 | 9022 | 8968 | 9022 | 0 | +69.51(+0.78%) |
Dec 24, 2019 | 8955 | 8957 | 8934 | 8953 | 0 | +7.23(+0.08%) |
Dec 23, 2019 | 8950 | 8957 | 8935 | 8946 | 0 | +20.69(+0.23%) |
Dec 20, 2019 | 8912 | 8932 | 8902 | 8925 | 0 | +37.74(+0.42%) |
Dec 19, 2019 | 8839 | 8888 | 8839 | 8887 | 0 | +59.49(+0.67%) |
Dec 18, 2019 | 8835 | 8849 | 8820 | 8828 | 0 | +4.37(+0.05%) |
Dec 17, 2019 | 8829 | 8832 | 8805 | 8823 | 0 | +9.13(+0.10%) |
Dec 16, 2019 | 8791 | 8833 | 8790 | 8814 | 0 | +79.35(+0.91%) |
Dec 13, 2019 | 8714 | 8769 | 8698 | 8735 | 0 | +17.56(+0.20%) |
Dec 12, 2019 | 8645 | 8746 | 8634 | 8717 | 0 | +63.27(+0.73%) |
Dec 11, 2019 | 8631 | 8658 | 8622 | 8654 | 0 | +37.87(+0.44%) |
Dec 10, 2019 | 8624 | 8651 | 8601 | 8616 | 0 | -5.65(-0.07%) |
Dec 09, 2019 | 8651 | 8679 | 8620 | 8622 | 0 | -34.70(-0.40%) |
Dec 06, 2019 | 8634 | 8665 | 8631 | 8657 | 0 | +85.83(+1.00%) |
Dec 05, 2019 | 8588 | 8589 | 8542 | 8571 | 0 | +4.03(+0.05%) |
Dec 04, 2019 | 8557 | 8585 | 8552 | 8567 | 0 | +46.03(+0.54%) |
Dec 03, 2019 | 8461 | 8524 | 8437 | 8521 | 0 | -47.35(-0.55%) |