Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1168 | 1184 | 1168 | 1173 | 42,500 | -2.13(-0.18%) |
Jan 30, 2020 | 1164 | 1179 | 1161 | 1175 | 34,559 | +3.78(+0.32%) |
Jan 29, 2020 | 1170 | 1182 | 1166 | 1171 | 25,223 | +2.13(+0.18%) |
Jan 28, 2020 | 1171 | 1184 | 1169 | 1169 | 40,656 | -3.08(-0.26%) |
Jan 27, 2020 | 1176 | 1184 | 1171 | 1172 | 30,915 | -16.11(-1.36%) |
Jan 24, 2020 | 1181 | 1191 | 1180 | 1188 | 30,600 | +7.91(+0.67%) |
Jan 23, 2020 | 1179 | 1187 | 1172 | 1180 | 35,785 | -5.58(-0.47%) |
Jan 22, 2020 | 1192 | 1193 | 1180 | 1186 | 38,688 | -0.19(-0.02%) |
Jan 21, 2020 | 1186 | 1193 | 1176 | 1186 | 32,996 | -6.52(-0.55%) |
Jan 17, 2020 | 1182 | 1195 | 1178 | 1193 | 32,200 | +10.22(+0.86%) |
Jan 16, 2020 | 1174 | 1186 | 1173 | 1183 | 27,264 | +12.18(+1.04%) |
Jan 15, 2020 | 1179 | 1187 | 1164 | 1170 | 44,081 | -8.33(-0.71%) |
Jan 14, 2020 | 1166 | 1180 | 1161 | 1179 | 46,783 | +9.52(+0.81%) |
Jan 13, 2020 | 1161 | 1172 | 1161 | 1169 | 42,731 | +6.96(+0.60%) |
Jan 10, 2020 | 1168 | 1171 | 1161 | 1162 | 23,900 | -3.67(-0.31%) |
Jan 09, 2020 | 1157 | 1169 | 1156 | 1166 | 25,417 | +13.16(+1.14%) |
Jan 08, 2020 | 1160 | 1166 | 1153 | 1153 | 41,063 | -7.42(-0.64%) |
Jan 07, 2020 | 1160 | 1169 | 1158 | 1160 | 30,344 | -0.45(-0.04%) |
Jan 06, 2020 | 1151 | 1164 | 1148 | 1161 | 50,394 | -0.85(-0.07%) |
Jan 03, 2020 | 1144 | 1165 | 1144 | 1161 | 35,000 | +6.22(+0.54%) |
Jan 02, 2020 | 1144 | 1155 | 1135 | 1155 | 40,216 | +12.05(+1.05%) |
Dec 31, 2019 | 1138 | 1148 | 1133 | 1143 | 39,300 | +3.17(+0.28%) |
Dec 30, 2019 | 1122 | 1140 | 1119 | 1140 | 51,713 | +17.65(+1.57%) |
Dec 27, 2019 | 1125 | 1126 | 1119 | 1122 | 25,100 | -1.30(-0.12%) |
Dec 26, 2019 | 1125 | 1133 | 1116 | 1124 | 22,397 | -0.40(-0.04%) |
Dec 24, 2019 | 1130 | 1135 | 1124 | 1124 | 14,000 | -5.92(-0.52%) |
Dec 23, 2019 | 1137 | 1143 | 1127 | 1130 | 39,436 | -8.36(-0.73%) |
Dec 20, 2019 | 1145 | 1151 | 1137 | 1138 | 36,400 | -3.35(-0.29%) |
Dec 19, 2019 | 1139 | 1148 | 1128 | 1142 | 47,329 | +4.25(+0.37%) |
Dec 18, 2019 | 1143 | 1147 | 1137 | 1137 | 50,693 | -3.65(-0.32%) |
Dec 17, 2019 | 1138 | 1143 | 1131 | 1141 | 41,513 | +2.16(+0.19%) |
Dec 16, 2019 | 1136 | 1144 | 1132 | 1139 | 40,096 | +1.59(+0.14%) |
Dec 13, 2019 | 1132 | 1138 | 1123 | 1137 | 36,200 | +5.74(+0.51%) |
Dec 12, 2019 | 1123 | 1140 | 1123 | 1132 | 42,627 | +6.48(+0.58%) |
Dec 11, 2019 | 1137 | 1140 | 1122 | 1125 | 33,608 | -11.89(-1.05%) |
Dec 10, 2019 | 1129 | 1143 | 1129 | 1137 | 42,787 | +5.32(+0.47%) |
Dec 09, 2019 | 1134 | 1140 | 1127 | 1132 | 34,394 | -2.44(-0.22%) |
Dec 06, 2019 | 1123 | 1139 | 1123 | 1134 | 31,300 | +13.88(+1.24%) |
Dec 05, 2019 | 1116 | 1127 | 1113 | 1120 | 34,292 | +9.24(+0.83%) |
Dec 04, 2019 | 1105 | 1124 | 1105 | 1111 | 42,155 | +3.75(+0.34%) |
Dec 03, 2019 | 1114 | 1119 | 1103 | 1107 | 44,421 | -14.67(-1.31%) |
Dec 02, 2019 | 1136 | 1140 | 1122 | 1122 | 34,297 | -13.63(-1.20%) |
Nov 29, 2019 | 1145 | 1149 | 1134 | 1136 | 18,100 | -7.88(-0.69%) |
Nov 27, 2019 | 1136 | 1149 | 1127 | 1143 | 26,100 | +8.56(+0.75%) |
Nov 26, 2019 | 1115 | 1137 | 1115 | 1135 | 44,792 | +19.87(+1.78%) |
Nov 25, 2019 | 1115 | 1124 | 1112 | 1115 | 29,011 | +3.04(+0.27%) |
Nov 22, 2019 | 1100 | 1116 | 1100 | 1112 | 36,100 | +9.46(+0.86%) |
Nov 21, 2019 | 1123 | 1130 | 1101 | 1102 | 43,579 | -21.50(-1.91%) |
Nov 20, 2019 | 1126 | 1140 | 1118 | 1124 | 70,942 | +1.41(+0.13%) |
Nov 19, 2019 | 1125 | 1130 | 1114 | 1123 | 42,108 | -3.30(-0.29%) |
Nov 18, 2019 | 1124 | 1133 | 1122 | 1126 | 31,671 | +2.51(+0.22%) |
Nov 15, 2019 | 1131 | 1135 | 1121 | 1123 | 33,000 | -6.49(-0.57%) |
Nov 14, 2019 | 1133 | 1140 | 1126 | 1130 | 45,077 | -5.56(-0.49%) |
Nov 13, 2019 | 1140 | 1146 | 1134 | 1135 | 23,223 | -7.70(-0.67%) |
Nov 12, 2019 | 1158 | 1162 | 1142 | 1143 | 29,067 | -14.41(-1.24%) |
Nov 11, 2019 | 1160 | 1179 | 1157 | 1158 | 21,243 | -7.88(-0.68%) |
Nov 08, 2019 | 1174 | 1179 | 1160 | 1165 | 20,900 | -9.08(-0.77%) |
Nov 07, 2019 | 1179 | 1186 | 1169 | 1174 | 32,876 | -4.08(-0.35%) |
Nov 06, 2019 | 1168 | 1183 | 1164 | 1179 | 51,026 | +9.66(+0.83%) |
Nov 05, 2019 | 1170 | 1177 | 1163 | 1169 | 26,386 | -1.33(-0.11%) |
Nov 04, 2019 | 1178 | 1184 | 1167 | 1170 | 32,659 | -3.61(-0.31%) |