Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1627 | 1641 | 1611 | 1614 | 21,637 | -11.62(-0.71%) |
Jan 30, 2020 | 1609 | 1629 | 1609 | 1626 | 8,414 | +14.15(+0.88%) |
Jan 29, 2020 | 1628 | 1628 | 1601 | 1612 | 17,860 | -17.00(-1.04%) |
Jan 28, 2020 | 1621 | 1642 | 1611 | 1629 | 17,110 | +11.81(+0.73%) |
Jan 27, 2020 | 1628 | 1644 | 1592 | 1617 | 36,977 | -28.76(-1.75%) |
Jan 24, 2020 | 1618 | 1671 | 1614 | 1646 | 50,347 | +31.95(+1.98%) |
Jan 23, 2020 | 1571 | 1618 | 1571 | 1614 | 31,001 | +50.24(+3.21%) |
Jan 22, 2020 | 1540 | 1569 | 1540 | 1564 | 41,816 | +29.04(+1.89%) |
Jan 21, 2020 | 1541 | 1554 | 1530 | 1535 | 39,259 | -10.27(-0.66%) |
Jan 17, 2020 | 1570 | 1570 | 1544 | 1545 | 30,187 | -23.92(-1.52%) |
Jan 16, 2020 | 1580 | 1581 | 1561 | 1569 | 28,862 | -13.01(-0.82%) |
Jan 15, 2020 | 1578 | 1619 | 1577 | 1582 | 26,427 | +1.18(+0.07%) |
Jan 14, 2020 | 1601 | 1623 | 1566 | 1581 | 28,129 | -20.25(-1.26%) |
Jan 13, 2020 | 1528 | 1608 | 1526 | 1601 | 53,770 | +70.36(+4.60%) |
Jan 10, 2020 | 1504 | 1547 | 1491 | 1531 | 47,814 | +31.81(+2.12%) |
Jan 09, 2020 | 1472 | 1502 | 1472 | 1499 | 27,748 | +30.22(+2.06%) |
Jan 08, 2020 | 1475 | 1483 | 1457 | 1468 | 24,384 | -4.71(-0.32%) |
Jan 07, 2020 | 1471 | 1487 | 1462 | 1473 | 25,327 | +4.24(+0.29%) |
Jan 06, 2020 | 1453 | 1481 | 1452 | 1469 | 30,514 | +15.84(+1.09%) |
Jan 03, 2020 | 1430 | 1467 | 1423 | 1453 | 27,021 | +15.86(+1.10%) |
Jan 02, 2020 | 1416 | 1437 | 1399 | 1437 | 31,370 | +27.07(+1.92%) |
Dec 31, 2019 | 1417 | 1421 | 1410 | 1410 | 25,015 | -5.16(-0.36%) |
Dec 30, 2019 | 1421 | 1422 | 1413 | 1415 | 12,915 | -3.41(-0.24%) |
Dec 27, 2019 | 1439 | 1442 | 1419 | 1419 | 15,727 | -18.47(-1.29%) |
Dec 26, 2019 | 1425 | 1447 | 1413 | 1437 | 12,618 | +14.60(+1.03%) |
Dec 24, 2019 | 1425 | 1430 | 1423 | 1423 | 6,755 | +0.06(+0.00%) |
Dec 23, 2019 | 1441 | 1441 | 1421 | 1423 | 30,800 | -19.97(-1.38%) |
Dec 20, 2019 | 1406 | 1448 | 1406 | 1443 | 93,095 | +41.13(+2.93%) |
Dec 19, 2019 | 1392 | 1408 | 1388 | 1401 | 40,394 | +9.51(+0.68%) |
Dec 18, 2019 | 1404 | 1404 | 1385 | 1392 | 36,538 | -10.27(-0.73%) |
Dec 17, 2019 | 1437 | 1438 | 1392 | 1402 | 38,460 | -34.37(-2.39%) |
Dec 16, 2019 | 1431 | 1437 | 1426 | 1437 | 42,570 | +1.70(+0.12%) |
Dec 13, 2019 | 1433 | 1436 | 1428 | 1435 | 15,832 | -0.36(-0.03%) |
Dec 12, 2019 | 1447 | 1447 | 1427 | 1435 | 20,373 | -13.39(-0.92%) |
Dec 11, 2019 | 1449 | 1451 | 1438 | 1449 | 13,201 | +2.78(+0.19%) |
Dec 10, 2019 | 1453 | 1454 | 1438 | 1446 | 20,149 | -5.91(-0.41%) |
Dec 09, 2019 | 1452 | 1458 | 1448 | 1452 | 14,510 | +1.49(+0.10%) |
Dec 06, 2019 | 1466 | 1471 | 1450 | 1450 | 21,215 | -10.39(-0.71%) |
Dec 05, 2019 | 1439 | 1461 | 1435 | 1461 | 18,308 | +27.28(+1.90%) |
Dec 04, 2019 | 1436 | 1446 | 1432 | 1433 | 35,065 | -6.95(-0.48%) |
Dec 03, 2019 | 1439 | 1451 | 1422 | 1440 | 32,485 | -6.56(-0.45%) |
Dec 02, 2019 | 1449 | 1451 | 1426 | 1447 | 29,327 | -7.43(-0.51%) |
Nov 29, 2019 | 1450 | 1460 | 1439 | 1454 | 16,993 | +2.32(+0.16%) |
Nov 27, 2019 | 1468 | 1468 | 1438 | 1452 | 29,237 | -2.16(-0.15%) |
Nov 26, 2019 | 1453 | 1463 | 1445 | 1454 | 52,652 | -1.75(-0.12%) |
Nov 25, 2019 | 1455 | 1487 | 1441 | 1456 | 41,539 | +0.91(+0.06%) |
Nov 22, 2019 | 1454 | 1468 | 1440 | 1455 | 24,804 | +2.28(+0.16%) |
Nov 21, 2019 | 1462 | 1469 | 1440 | 1453 | 26,314 | -13.45(-0.92%) |
Nov 20, 2019 | 1464 | 1479 | 1460 | 1466 | 38,186 | +3.74(+0.26%) |
Nov 19, 2019 | 1439 | 1473 | 1439 | 1462 | 26,382 | +24.53(+1.71%) |
Nov 18, 2019 | 1394 | 1441 | 1394 | 1438 | 28,003 | +42.12(+3.02%) |
Nov 15, 2019 | 1425 | 1425 | 1367 | 1396 | 49,896 | -29.65(-2.08%) |
Nov 14, 2019 | 1419 | 1425 | 1410 | 1425 | 20,545 | +6.67(+0.47%) |
Nov 13, 2019 | 1408 | 1428 | 1408 | 1419 | 27,370 | +7.75(+0.55%) |
Nov 12, 2019 | 1398 | 1414 | 1382 | 1411 | 43,591 | +14.49(+1.04%) |
Nov 11, 2019 | 1342 | 1396 | 1342 | 1396 | 38,525 | +48.48(+3.60%) |
Nov 08, 2019 | 1295 | 1359 | 1295 | 1348 | 23,890 | +65.09(+5.07%) |
Nov 07, 2019 | 1272 | 1286 | 1262 | 1283 | 38,836 | +12.80(+1.01%) |
Nov 06, 2019 | 1260 | 1275 | 1258 | 1270 | 26,330 | +11.61(+0.92%) |
Nov 05, 2019 | 1258 | 1266 | 1247 | 1258 | 25,566 | +2.25(+0.18%) |
Nov 04, 2019 | 1268 | 1277 | 1253 | 1256 | 34,960 | -15.40(-1.21%) |