Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2020 | 2718 | 2725 | 2646 | 2683 | 0 | +0.00(+0.00%) |
Feb 28, 2020 | 2718 | 2725 | 2646 | 2683 | 0 | +11.00(+0.41%) |
Feb 27, 2020 | 2672 | 0 | -62.00(-2.27%) | |||
Feb 26, 2020 | 2792 | 2799 | 2727 | 2734 | 0 | -74.00(-2.64%) |
Feb 25, 2020 | 2825 | 2834 | 2790 | 2808 | 0 | -14.00(-0.50%) |
Feb 24, 2020 | 2819 | 2824 | 2771 | 2822 | 0 | -11.00(-0.39%) |
Feb 22, 2020 | 2865 | 2883 | 2830 | 2833 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 2865 | 2883 | 2830 | 2833 | 0 | -10.00(-0.35%) |
Feb 20, 2020 | 2843 | 0 | -1.00(-0.04%) | |||
Feb 19, 2020 | 2861 | 2886 | 2841 | 2844 | 0 | -20.00(-0.70%) |
Feb 18, 2020 | 2899 | 2903 | 2827 | 2864 | 0 | -15.00(-0.52%) |
Feb 17, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | +0.00(+0.00%) |
Feb 16, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | +0.00(+0.00%) |
Feb 15, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 2893 | 2921 | 2876 | 2879 | 0 | -24.00(-0.83%) |
Feb 13, 2020 | 2852 | 2905 | 2848 | 2903 | 0 | +47.00(+1.65%) |
Feb 12, 2020 | 2879 | 2909 | 2855 | 2856 | 0 | -33.00(-1.14%) |
Feb 11, 2020 | 2871 | 2922 | 2869 | 2889 | 0 | +14.00(+0.49%) |
Feb 10, 2020 | 2898 | 2930 | 2871 | 2875 | 0 | -15.00(-0.52%) |
Feb 08, 2020 | 2881 | 2935 | 2881 | 2890 | 0 | +0.00(+0.00%) |
Feb 07, 2020 | 2881 | 2935 | 2881 | 2890 | 0 | -8.00(-0.28%) |
Feb 06, 2020 | 2898 | 0 | +97.00(+3.46%) | |||
Feb 05, 2020 | 2781 | 2834 | 2781 | 2801 | 0 | +63.00(+2.30%) |
Feb 04, 2020 | 2731 | 2772 | 2717 | 2738 | 0 | +6.00(+0.22%) |
Feb 03, 2020 | 2753 | 2777 | 2711 | 2732 | 0 | -33.00(-1.19%) |
Feb 01, 2020 | 2790 | 2810 | 2763 | 2765 | 0 | +0.00(+0.00%) |
Jan 31, 2020 | 2790 | 2810 | 2763 | 2765 | 0 | -12.00(-0.43%) |
Jan 30, 2020 | 2777 | 0 | +43.00(+1.57%) | |||
Jan 29, 2020 | 2703 | 2743 | 2673 | 2734 | 0 | +41.00(+1.52%) |
Jan 28, 2020 | 2739 | 2767 | 2680 | 2693 | 0 | -49.00(-1.79%) |
Jan 27, 2020 | 2730 | 2776 | 2697 | 2742 | 0 | -3.00(-0.11%) |
Jan 25, 2020 | 2783 | 2792 | 2729 | 2745 | 0 | +0.00(+0.00%) |
Jan 24, 2020 | 2783 | 2792 | 2729 | 2745 | 0 | +12.00(+0.44%) |
Jan 23, 2020 | 2733 | 0 | -63.00(-2.25%) | |||
Jan 22, 2020 | 2819 | 2859 | 2789 | 2796 | 0 | -15.00(-0.53%) |
Jan 21, 2020 | 2804 | 2829 | 2776 | 2811 | 0 | +12.00(+0.43%) |
Jan 20, 2020 | 2699 | 2808 | 2682 | 2799 | 0 | +0.00(+0.00%) |
Jan 19, 2020 | 2699 | 2808 | 2682 | 2799 | 0 | +0.00(+0.00%) |
Jan 18, 2020 | 2699 | 2808 | 2682 | 2799 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 2699 | 2808 | 2682 | 2799 | 0 | +81.00(+2.98%) |
Jan 16, 2020 | 2712 | 2729 | 2693 | 2718 | 0 | +4.00(+0.15%) |
Jan 15, 2020 | 2664 | 2722 | 2644 | 2714 | 0 | +65.00(+2.45%) |
Jan 14, 2020 | 2618 | 2668 | 2605 | 2649 | 0 | +64.00(+2.48%) |
Jan 13, 2020 | 2596 | 2600 | 2557 | 2585 | 0 | -7.00(-0.27%) |
Jan 11, 2020 | 2563 | 2610 | 2556 | 2592 | 0 | +0.00(+0.00%) |
Jan 10, 2020 | 2563 | 2610 | 2556 | 2592 | 0 | +3.00(+0.12%) |
Jan 09, 2020 | 2589 | 0 | +87.00(+3.48%) | |||
Jan 08, 2020 | 2530 | 2535 | 2497 | 2502 | 0 | -35.00(-1.38%) |
Jan 07, 2020 | 2490 | 2549 | 2477 | 2537 | 0 | +47.00(+1.89%) |
Jan 06, 2020 | 2515 | 2518 | 2467 | 2490 | 0 | -30.00(-1.19%) |
Jan 04, 2020 | 2534 | 2576 | 2516 | 2520 | 0 | +0.00(+0.00%) |
Jan 03, 2020 | 2534 | 2576 | 2516 | 2520 | 0 | +1.00(+0.04%) |
Jan 02, 2020 | 2519 | 0 | -19.00(-0.75%) | |||
Jan 01, 2020 | 2465 | 2545 | 2465 | 2538 | 0 | +0.00(+0.00%) |
Dec 31, 2019 | 2465 | 2545 | 2465 | 2538 | 0 | +71.00(+2.88%) |
Dec 30, 2019 | 2484 | 2505 | 2458 | 2467 | 0 | -17.00(-0.68%) |
Dec 28, 2019 | 2413 | 2516 | 2413 | 2484 | 0 | +0.00(+0.00%) |
Dec 27, 2019 | 2413 | 2516 | 2413 | 2484 | 0 | -13.00(-0.52%) |
Dec 26, 2019 | 2497 | 0 | +66.00(+2.71%) | |||
Dec 25, 2019 | 2425 | 2450 | 2403 | 2431 | 0 | +0.00(+0.00%) |
Dec 24, 2019 | 2425 | 2450 | 2403 | 2431 | 0 | +16.00(+0.66%) |
Dec 23, 2019 | 2409 | 2428 | 2388 | 2415 | 0 | +7.00(+0.29%) |
Dec 21, 2019 | 2434 | 2440 | 2405 | 2408 | 0 | +0.00(+0.00%) |
Dec 20, 2019 | 2434 | 2440 | 2405 | 2408 | 0 | -9.00(-0.37%) |
Dec 19, 2019 | 2417 | 0 | -80.00(-3.20%) | |||
Dec 18, 2019 | 2528 | 2549 | 2483 | 2497 | 0 | -37.00(-1.46%) |
Dec 17, 2019 | 2531 | 2555 | 2515 | 2534 | 0 | -19.00(-0.74%) |
Dec 16, 2019 | 2556 | 2612 | 2542 | 2553 | 0 | -17.00(-0.66%) |
Dec 14, 2019 | 2546 | 2579 | 2530 | 2570 | 0 | +0.00(+0.00%) |
Dec 13, 2019 | 2546 | 2579 | 2530 | 2570 | 0 | -2.00(-0.08%) |
Dec 12, 2019 | 2572 | 0 | +6.00(+0.23%) | |||
Dec 11, 2019 | 2583 | 2589 | 2563 | 2566 | 0 | -22.00(-0.85%) |
Dec 10, 2019 | 2604 | 2615 | 2572 | 2588 | 0 | -11.00(-0.42%) |
Dec 09, 2019 | 2620 | 2620 | 2583 | 2599 | 0 | -17.00(-0.65%) |
Dec 07, 2019 | 2589 | 2655 | 2586 | 2616 | 0 | +0.00(+0.00%) |
Dec 06, 2019 | 2589 | 2655 | 2586 | 2616 | 0 | +9.00(+0.35%) |
Dec 05, 2019 | 2607 | 0 | +50.00(+1.96%) | |||
Dec 04, 2019 | 2566 | 2575 | 2542 | 2557 | 0 | -8.00(-0.31%) |
Dec 03, 2019 | 2550 | 2576 | 2537 | 2565 | 0 | +22.00(+0.87%) |