Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1255 | 1469 | 1247 | 1410 | 464,390 | +200.00(+16.53%) |
Jan 30, 2020 | 1313 | 1352 | 1209 | 1210 | 345,394 | -30.00(-2.42%) |
Jan 29, 2020 | 1204 | 1270 | 1188 | 1240 | 178,327 | +2.00(+0.16%) |
Jan 28, 2020 | 1306 | 1319 | 1227 | 1238 | 244,346 | -117.00(-8.63%) |
Jan 27, 2020 | 1323 | 1355 | 1279 | 1355 | 415,223 | +183.00(+15.61%) |
Jan 24, 2020 | 1055 | 1206 | 1049 | 1172 | 390,954 | +96.00(+8.92%) |
Jan 23, 2020 | 1109 | 1138 | 1075 | 1076 | 174,002 | -7.00(-0.65%) |
Jan 22, 2020 | 1045 | 1086 | 1044 | 1083 | 138,508 | +9.00(+0.84%) |
Jan 21, 2020 | 1082 | 1084 | 1040 | 1074 | 163,948 | +12.00(+1.13%) |
Jan 17, 2020 | 1056 | 1091 | 1054 | 1062 | 129,492 | +4.00(+0.38%) |
Jan 16, 2020 | 1073 | 1076 | 1052 | 1058 | 124,144 | -39.00(-3.56%) |
Jan 15, 2020 | 1101 | 1107 | 1084 | 1097 | 137,907 | -6.00(-0.54%) |
Jan 14, 2020 | 1116 | 1131 | 1086 | 1103 | 189,304 | -10.00(-0.90%) |
Jan 13, 2020 | 1140 | 1156 | 1111 | 1113 | 105,984 | -46.00(-3.97%) |
Jan 10, 2020 | 1163 | 1178 | 1139 | 1159 | 157,899 | -9.00(-0.77%) |
Jan 09, 2020 | 1187 | 1208 | 1166 | 1168 | 132,538 | -69.00(-5.58%) |
Jan 08, 2020 | 1255 | 1269 | 1186 | 1237 | 209,335 | -36.00(-2.83%) |
Jan 07, 2020 | 1291 | 1315 | 1252 | 1273 | 120,669 | -21.00(-1.62%) |
Jan 06, 2020 | 1365 | 1371 | 1280 | 1294 | 126,468 | -7.00(-0.54%) |
Jan 03, 2020 | 1355 | 1361 | 1265 | 1301 | 231,148 | +88.00(+7.25%) |
Jan 02, 2020 | 1236 | 1277 | 1209 | 1213 | 120,248 | -76.00(-5.90%) |
Dec 31, 2019 | 1397 | 1409 | 1282 | 1289 | 140,815 | -85.00(-6.19%) |
Dec 30, 2019 | 1319 | 1398 | 1317 | 1374 | 151,843 | +71.00(+5.45%) |
Dec 27, 2019 | 1256 | 1323 | 1254 | 1303 | 106,450 | +39.00(+3.09%) |
Dec 26, 2019 | 1251 | 1268 | 1250 | 1264 | 57,204 | -4.00(-0.32%) |
Dec 24, 2019 | 1278 | 1288 | 1262 | 1268 | 36,429 | -20.00(-1.55%) |
Dec 23, 2019 | 1272 | 1291 | 1271 | 1288 | 48,851 | +8.00(+0.62%) |
Dec 20, 2019 | 1249 | 1280 | 1244 | 1280 | 125,365 | +22.00(+1.75%) |
Dec 19, 2019 | 1299 | 1307 | 1256 | 1258 | 104,746 | -51.00(-3.90%) |
Dec 18, 2019 | 1263 | 1309 | 1259 | 1309 | 124,302 | +23.00(+1.79%) |
Dec 17, 2019 | 1280 | 1311 | 1272 | 1286 | 118,820 | -16.00(-1.23%) |
Dec 16, 2019 | 1283 | 1303 | 1261 | 1302 | 143,232 | -45.00(-3.34%) |
Dec 13, 2019 | 1456 | 1479 | 1342 | 1347 | 286,290 | -98.00(-6.78%) |
Dec 12, 2019 | 1566 | 1582 | 1433 | 1445 | 235,103 | -128.00(-8.14%) |
Dec 11, 2019 | 1605 | 1620 | 1558 | 1573 | 104,125 | -54.00(-3.32%) |
Dec 10, 2019 | 1616 | 1677 | 1580 | 1627 | 165,231 | +3.00(+0.18%) |
Dec 09, 2019 | 1522 | 1627 | 1507 | 1624 | 122,932 | +112.00(+7.41%) |
Dec 06, 2019 | 1500 | 1541 | 1489 | 1512 | 119,107 | -75.00(-4.73%) |
Dec 05, 2019 | 1586 | 1667 | 1584 | 1587 | 166,699 | -37.00(-2.28%) |
Dec 04, 2019 | 1662 | 1682 | 1592 | 1624 | 172,578 | -119.00(-6.83%) |
Dec 03, 2019 | 1783 | 1830 | 1732 | 1743 | 405,013 | +156.00(+9.83%) |
Dec 02, 2019 | 1477 | 1633 | 1476 | 1587 | 243,192 | +103.00(+6.94%) |
Nov 29, 2019 | 1462 | 1488 | 1453 | 1484 | 75,011 | +42.00(+2.91%) |
Nov 27, 2019 | 1437 | 1446 | 1430 | 1442 | 97,920 | -12.00(-0.83%) |
Nov 26, 2019 | 1469 | 1482 | 1443 | 1454 | 112,986 | -23.00(-1.56%) |
Nov 25, 2019 | 1535 | 1536 | 1477 | 1477 | 119,282 | -110.00(-6.93%) |
Nov 22, 2019 | 1624 | 1651 | 1587 | 1587 | 114,531 | -77.00(-4.63%) |
Nov 21, 2019 | 1639 | 1711 | 1634 | 1664 | 122,667 | +10.00(+0.60%) |
Nov 20, 2019 | 1638 | 1747 | 1607 | 1654 | 263,588 | +22.00(+1.35%) |
Nov 19, 2019 | 1590 | 1645 | 1585 | 1632 | 170,447 | +24.00(+1.49%) |
Nov 18, 2019 | 1610 | 1634 | 1590 | 1608 | 111,190 | -4.00(-0.25%) |
Nov 15, 2019 | 1680 | 1691 | 1609 | 1612 | 141,576 | -112.00(-6.50%) |
Nov 14, 2019 | 1765 | 1791 | 1722 | 1724 | 117,834 | -36.00(-2.05%) |
Nov 13, 2019 | 1771 | 1785 | 1734 | 1760 | 175,295 | +13.00(+0.74%) |
Nov 12, 2019 | 1755 | 1769 | 1722 | 1747 | 107,087 | -31.00(-1.74%) |
Nov 11, 2019 | 1842 | 1848 | 1750 | 1778 | 98,056 | -7.00(-0.39%) |
Nov 08, 2019 | 1857 | 1879 | 1784 | 1785 | 135,971 | -59.00(-3.20%) |
Nov 07, 2019 | 1815 | 1865 | 1810 | 1844 | 121,700 | -24.00(-1.28%) |
Nov 06, 2019 | 1878 | 1928 | 1862 | 1868 | 119,007 | -10.00(-0.53%) |
Nov 05, 2019 | 1842 | 1885 | 1832 | 1878 | 99,451 | +51.00(+2.79%) |
Nov 04, 2019 | 1779 | 1846 | 1773 | 1827 | 110,453 | +7.00(+0.38%) |