Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1232 | 1233 | 1203 | 1216 | 247,360 | -18.80(-1.52%) |
Jan 30, 2020 | 1250 | 1255 | 1216 | 1234 | 234,427 | -57.60(-4.46%) |
Jan 29, 2020 | 1304 | 1304 | 1274 | 1292 | 105,638 | +1.10(+0.09%) |
Jan 28, 2020 | 1234 | 1304 | 1231 | 1291 | 235,143 | +71.30(+5.85%) |
Jan 27, 2020 | 1167 | 1232 | 1153 | 1220 | 276,817 | -26.60(-2.13%) |
Jan 24, 2020 | 1295 | 1298 | 1238 | 1246 | 244,150 | -44.00(-3.41%) |
Jan 23, 2020 | 1290 | 1300 | 1260 | 1290 | 238,491 | -41.50(-3.12%) |
Jan 22, 2020 | 1339 | 1376 | 1327 | 1332 | 230,631 | +9.80(+0.74%) |
Jan 21, 2020 | 1313 | 1350 | 1303 | 1322 | 303,762 | -35.70(-2.63%) |
Jan 17, 2020 | 1408 | 1412 | 1348 | 1358 | 244,870 | -50.00(-3.55%) |
Jan 16, 2020 | 1398 | 1416 | 1392 | 1408 | 150,698 | +22.70(+1.64%) |
Jan 15, 2020 | 1374 | 1388 | 1365 | 1385 | 113,254 | +16.40(+1.20%) |
Jan 14, 2020 | 1344 | 1369 | 1328 | 1368 | 104,735 | +21.30(+1.58%) |
Jan 13, 2020 | 1329 | 1348 | 1316 | 1347 | 80,082 | +35.90(+2.74%) |
Jan 10, 2020 | 1340 | 1343 | 1308 | 1311 | 105,000 | -25.20(-1.89%) |
Jan 09, 2020 | 1338 | 1372 | 1321 | 1336 | 156,124 | +28.30(+2.16%) |
Jan 08, 2020 | 1294 | 1319 | 1293 | 1308 | 72,118 | +17.10(+1.32%) |
Jan 07, 2020 | 1293 | 1343 | 1287 | 1291 | 152,411 | +10.20(+0.80%) |
Jan 06, 2020 | 1254 | 1284 | 1254 | 1281 | 69,165 | +19.20(+1.52%) |
Jan 03, 2020 | 1255 | 1285 | 1250 | 1262 | 56,140 | -10.90(-0.86%) |
Jan 02, 2020 | 1242 | 1274 | 1242 | 1272 | 108,433 | +60.00(+4.95%) |
Dec 31, 2019 | 1225 | 1232 | 1209 | 1212 | 53,910 | -17.50(-1.42%) |
Dec 30, 2019 | 1240 | 1240 | 1222 | 1230 | 40,753 | -10.00(-0.81%) |
Dec 27, 2019 | 1255 | 1267 | 1238 | 1240 | 39,900 | -10.00(-0.80%) |
Dec 26, 2019 | 1250 | 1260 | 1245 | 1250 | 28,176 | +3.00(+0.24%) |
Dec 24, 2019 | 1244 | 1253 | 1232 | 1247 | 19,740 | -2.60(-0.21%) |
Dec 23, 2019 | 1248 | 1255 | 1239 | 1250 | 81,334 | +12.20(+0.99%) |
Dec 20, 2019 | 1237 | 1244 | 1217 | 1237 | 85,620 | +7.60(+0.62%) |
Dec 19, 2019 | 1275 | 1282 | 1219 | 1230 | 135,933 | -45.40(-3.56%) |
Dec 18, 2019 | 1249 | 1288 | 1248 | 1275 | 101,524 | +24.60(+1.97%) |
Dec 17, 2019 | 1236 | 1253 | 1229 | 1251 | 99,038 | +23.00(+1.87%) |
Dec 16, 2019 | 1244 | 1250 | 1218 | 1228 | 124,577 | -4.40(-0.36%) |
Dec 13, 2019 | 1220 | 1238 | 1220 | 1232 | 62,930 | +8.70(+0.71%) |
Dec 12, 2019 | 1220 | 1233 | 1215 | 1223 | 50,922 | +6.00(+0.49%) |
Dec 11, 2019 | 1203 | 1222 | 1201 | 1217 | 52,390 | +13.10(+1.09%) |
Dec 10, 2019 | 1216 | 1220 | 1196 | 1204 | 70,101 | -5.20(-0.43%) |
Dec 09, 2019 | 1212 | 1220 | 1207 | 1209 | 86,466 | +1.50(+0.12%) |
Dec 06, 2019 | 1211 | 1221 | 1196 | 1208 | 63,010 | -12.40(-1.02%) |
Dec 05, 2019 | 1204 | 1221 | 1192 | 1220 | 62,362 | +21.80(+1.82%) |
Dec 04, 2019 | 1208 | 1208 | 1194 | 1198 | 67,308 | -1.60(-0.13%) |
Dec 03, 2019 | 1209 | 1209 | 1164 | 1200 | 113,804 | -22.40(-1.83%) |
Dec 02, 2019 | 1213 | 1227 | 1206 | 1222 | 64,747 | +11.70(+0.97%) |
Nov 29, 2019 | 1229 | 1234 | 1196 | 1211 | 61,750 | -31.80(-2.56%) |
Nov 27, 2019 | 1236 | 1243 | 1210 | 1243 | 60,510 | -1.40(-0.11%) |
Nov 26, 2019 | 1227 | 1248 | 1223 | 1244 | 127,081 | +16.80(+1.37%) |
Nov 25, 2019 | 1206 | 1232 | 1202 | 1227 | 81,141 | +35.80(+3.00%) |
Nov 22, 2019 | 1186 | 1205 | 1183 | 1191 | 52,420 | +8.80(+0.74%) |
Nov 21, 2019 | 1184 | 1200 | 1162 | 1183 | 61,642 | -4.30(-0.36%) |
Nov 20, 2019 | 1216 | 1220 | 1178 | 1187 | 77,948 | -32.80(-2.69%) |
Nov 19, 2019 | 1221 | 1230 | 1214 | 1220 | 52,296 | -1.20(-0.10%) |
Nov 18, 2019 | 1219 | 1226 | 1207 | 1221 | 60,458 | +6.20(+0.51%) |
Nov 15, 2019 | 1225 | 1235 | 1202 | 1215 | 75,280 | -0.20(-0.02%) |
Nov 14, 2019 | 1222 | 1239 | 1210 | 1215 | 62,722 | -9.50(-0.78%) |
Nov 13, 2019 | 1197 | 1230 | 1184 | 1224 | 137,933 | +27.60(+2.31%) |
Nov 12, 2019 | 1210 | 1219 | 1187 | 1197 | 56,096 | -12.50(-1.03%) |
Nov 11, 2019 | 1192 | 1211 | 1182 | 1209 | 74,035 | +5.00(+0.42%) |
Nov 08, 2019 | 1230 | 1230 | 1195 | 1204 | 90,690 | -32.00(-2.59%) |
Nov 07, 2019 | 1210 | 1244 | 1207 | 1236 | 109,216 | +26.60(+2.20%) |
Nov 06, 2019 | 1229 | 1229 | 1198 | 1210 | 85,432 | -11.80(-0.97%) |
Nov 05, 2019 | 1230 | 1233 | 1198 | 1222 | 111,548 | +2.20(+0.18%) |
Nov 04, 2019 | 1210 | 1219 | 1192 | 1219 | 104,446 | +23.10(+1.93%) |