Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12547 | 12547 | 12024 | 12381 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 12547 | 12547 | 12024 | 12381 | 0 | -665.60(-5.10%) |
Feb 26, 2020 | 13047 | 13323 | 13042 | 13047 | 0 | -97.10(-0.74%) |
Feb 25, 2020 | 13570 | 13583 | 13110 | 13144 | 0 | -390.40(-2.88%) |
Feb 24, 2020 | 13654 | 13654 | 13494 | 13534 | 0 | -441.70(-3.16%) |
Feb 21, 2020 | 14015 | 14015 | 13931 | 13976 | 0 | +0.00(+0.00%) |
Feb 20, 2020 | 14015 | 14015 | 13931 | 13976 | 0 | -111.30(-0.79%) |
Feb 19, 2020 | 14078 | 14116 | 14066 | 14087 | 0 | +48.10(+0.34%) |
Feb 18, 2020 | 14048 | 14073 | 13991 | 14039 | 0 | -58.30(-0.41%) |
Feb 14, 2020 | 14105 | 14110 | 14047 | 14097 | 0 | +0.00(+0.00%) |
Feb 13, 2020 | 14097 | 14097 | 14097 | 14097 | 0 | -39.70(-0.28%) |
Feb 12, 2020 | 14118 | 14148 | 14108 | 14137 | 0 | +82.90(+0.59%) |
Feb 11, 2020 | 13984 | 14100 | 13984 | 14054 | 0 | +69.60(+0.50%) |
Feb 10, 2020 | 13904 | 13984 | 13900 | 13984 | 0 | +52.60(+0.38%) |
Feb 07, 2020 | 13988 | 13988 | 13912 | 13932 | 0 | +0.00(+0.00%) |
Feb 06, 2020 | 13988 | 13988 | 13912 | 13932 | 0 | -93.00(-0.66%) |
Feb 05, 2020 | 13964 | 14030 | 13948 | 14025 | 0 | +162.10(+1.17%) |
Feb 04, 2020 | 13826 | 13921 | 13826 | 13863 | 0 | +184.90(+1.35%) |
Feb 03, 2020 | 13656 | 13765 | 13656 | 13678 | 0 | +63.80(+0.47%) |
Jan 31, 2020 | 13784 | 13788 | 13573 | 13614 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 13784 | 13788 | 13573 | 13614 | 0 | -229.70(-1.66%) |
Jan 29, 2020 | 13913 | 13922 | 13844 | 13844 | 0 | -33.80(-0.24%) |
Jan 28, 2020 | 13813 | 13914 | 13798 | 13878 | 0 | +108.00(+0.78%) |
Jan 27, 2020 | 13747 | 13826 | 13742 | 13770 | 0 | -208.90(-1.49%) |
Jan 24, 2020 | 14120 | 14120 | 13921 | 13978 | 0 | +0.00(+0.00%) |
Jan 23, 2020 | 14120 | 14120 | 13921 | 13978 | 0 | -131.70(-0.93%) |
Jan 22, 2020 | 14148 | 14168 | 14104 | 14110 | 0 | +0.20(+0.00%) |
Jan 21, 2020 | 14126 | 14153 | 14102 | 14110 | 0 | -73.20(-0.52%) |
Jan 17, 2020 | 14168 | 14183 | 14156 | 14183 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 14168 | 14183 | 14183 | 14183 | 0 | +130.00(+0.93%) |
Jan 15, 2020 | 14022 | 14090 | 14021 | 14053 | 0 | +16.10(+0.11%) |
Jan 14, 2020 | 14024 | 14069 | 14006 | 14037 | 0 | -5.60(-0.04%) |
Jan 13, 2020 | 13980 | 14043 | 13964 | 14043 | 0 | +84.70(+0.61%) |
Jan 10, 2020 | 14018 | 14022 | 13942 | 13958 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 14018 | 14022 | 13942 | 13958 | 0 | +23.60(+0.17%) |
Jan 08, 2020 | 13897 | 13987 | 13897 | 13934 | 0 | +35.90(+0.26%) |
Jan 07, 2020 | 13911 | 13924 | 13880 | 13898 | 0 | -43.30(-0.31%) |
Jan 06, 2020 | 13857 | 13943 | 13853 | 13942 | 0 | +24.80(+0.18%) |
Jan 03, 2020 | 13878 | 13951 | 13871 | 13917 | 0 | +0.00(+0.00%) |
Jan 02, 2020 | 13878 | 13951 | 13871 | 13917 | 0 | +4.00(+0.03%) |
Dec 31, 2019 | 13853 | 13916 | 13844 | 13913 | 0 | +0.00(+0.00%) |
Dec 30, 2019 | 13913 | 13913 | 13913 | 13913 | 0 | -31.10(-0.22%) |
Dec 27, 2019 | 13977 | 13979 | 13928 | 13944 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 13977 | 13979 | 13928 | 13944 | 0 | +49.00(+0.35%) |
Dec 24, 2019 | 13903 | 13903 | 13886 | 13895 | 0 | +0.00(+0.00%) |
Dec 23, 2019 | 13895 | 13895 | 13895 | 13895 | 0 | +5.90(+0.04%) |
Dec 20, 2019 | 13832 | 13914 | 13832 | 13889 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 13832 | 13914 | 13832 | 13889 | 0 | +90.00(+0.65%) |
Dec 18, 2019 | 13805 | 13820 | 13790 | 13799 | 0 | +3.90(+0.03%) |
Dec 17, 2019 | 13795 | 13813 | 13788 | 13795 | 0 | +0.10(+0.00%) |
Dec 16, 2019 | 13782 | 13826 | 13782 | 13795 | 0 | +97.90(+0.71%) |
Dec 13, 2019 | 13711 | 13773 | 13656 | 13697 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 13711 | 13773 | 13656 | 13697 | 0 | +117.40(+0.86%) |
Dec 11, 2019 | 13554 | 13591 | 13548 | 13580 | 0 | +34.60(+0.26%) |
Dec 10, 2019 | 13551 | 13574 | 13521 | 13545 | 0 | -9.80(-0.07%) |
Dec 09, 2019 | 13570 | 13600 | 13555 | 13555 | 0 | -33.20(-0.24%) |
Dec 06, 2019 | 13516 | 13612 | 13516 | 13588 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 13516 | 13612 | 13516 | 13588 | 0 | +130.30(+0.97%) |
Dec 04, 2019 | 13408 | 13484 | 13408 | 13458 | 0 | +91.90(+0.69%) |
Dec 03, 2019 | 13364 | 13374 | 13280 | 13366 | 0 | -82.20(-0.61%) |