Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1861 | 1861 | 1816 | 1826 | 719,737 | -41.43(-2.22%) |
Jan 30, 2020 | 1867 | 1881 | 1854 | 1867 | 590,451 | -21.81(-1.15%) |
Jan 29, 2020 | 1919 | 1928 | 1885 | 1889 | 446,336 | -23.44(-1.23%) |
Jan 28, 2020 | 1910 | 1932 | 1895 | 1913 | 513,787 | +8.54(+0.45%) |
Jan 27, 2020 | 1902 | 1913 | 1863 | 1904 | 710,715 | -53.93(-2.75%) |
Jan 24, 2020 | 1993 | 1996 | 1950 | 1958 | 581,985 | -30.16(-1.52%) |
Jan 23, 2020 | 1981 | 2001 | 1970 | 1988 | 369,454 | -7.02(-0.35%) |
Jan 22, 2020 | 1999 | 2009 | 1987 | 1995 | 358,252 | +9.64(+0.49%) |
Jan 21, 2020 | 2001 | 2009 | 1959 | 1985 | 713,482 | -63.96(-3.12%) |
Jan 17, 2020 | 2055 | 2059 | 2042 | 2049 | 472,004 | -0.06(-0.00%) |
Jan 16, 2020 | 2068 | 2068 | 2036 | 2050 | 548,199 | -10.38(-0.50%) |
Jan 15, 2020 | 2068 | 2079 | 2056 | 2060 | 309,759 | -6.30(-0.30%) |
Jan 14, 2020 | 2069 | 2081 | 2062 | 2066 | 332,552 | -9.00(-0.43%) |
Jan 13, 2020 | 2085 | 2085 | 2068 | 2075 | 255,543 | -6.38(-0.31%) |
Jan 10, 2020 | 2083 | 2089 | 2072 | 2082 | 198,907 | +2.60(+0.13%) |
Jan 09, 2020 | 2067 | 2085 | 2067 | 2079 | 274,450 | +21.34(+1.04%) |
Jan 08, 2020 | 2062 | 2083 | 2052 | 2058 | 326,646 | -5.14(-0.25%) |
Jan 07, 2020 | 2042 | 2068 | 2033 | 2063 | 346,163 | +20.60(+1.01%) |
Jan 06, 2020 | 2045 | 2055 | 2030 | 2042 | 385,010 | -18.04(-0.88%) |
Jan 03, 2020 | 2037 | 2062 | 2030 | 2060 | 294,652 | -9.07(-0.44%) |
Jan 02, 2020 | 2063 | 2072 | 2048 | 2069 | 329,829 | +20.79(+1.01%) |
Dec 31, 2019 | 2041 | 2053 | 2035 | 2048 | 227,480 | -0.14(-0.01%) |
Dec 30, 2019 | 2067 | 2077 | 2045 | 2049 | 225,307 | -18.62(-0.90%) |
Dec 27, 2019 | 2058 | 2076 | 2048 | 2067 | 280,716 | +8.20(+0.40%) |
Dec 26, 2019 | 2044 | 2064 | 2042 | 2059 | 183,057 | +20.27(+0.99%) |
Dec 24, 2019 | 2027 | 2042 | 2026 | 2039 | 97,548 | +11.87(+0.59%) |
Dec 23, 2019 | 2021 | 2036 | 2013 | 2027 | 220,150 | +8.81(+0.44%) |
Dec 20, 2019 | 2012 | 2020 | 1997 | 2018 | 584,592 | +20.09(+1.01%) |
Dec 19, 2019 | 1991 | 2010 | 1990 | 1998 | 278,175 | +11.58(+0.58%) |
Dec 18, 2019 | 2004 | 2004 | 1973 | 1986 | 380,785 | -10.33(-0.52%) |
Dec 17, 2019 | 1995 | 2006 | 1986 | 1997 | 312,140 | +6.83(+0.34%) |
Dec 16, 2019 | 1978 | 1993 | 1978 | 1990 | 264,824 | +21.37(+1.09%) |
Dec 13, 2019 | 1956 | 1985 | 1944 | 1969 | 396,712 | +25.05(+1.29%) |
Dec 12, 2019 | 1926 | 1954 | 1920 | 1944 | 303,218 | +22.55(+1.17%) |
Dec 11, 2019 | 1911 | 1925 | 1900 | 1921 | 268,045 | +21.19(+1.12%) |
Dec 10, 2019 | 1898 | 1921 | 1897 | 1900 | 239,412 | -1.16(-0.06%) |
Dec 09, 2019 | 1923 | 1924 | 1898 | 1901 | 343,963 | -24.41(-1.27%) |
Dec 06, 2019 | 1918 | 1931 | 1915 | 1925 | 300,065 | +25.98(+1.37%) |
Dec 05, 2019 | 1924 | 1924 | 1897 | 1899 | 363,770 | -17.27(-0.90%) |
Dec 04, 2019 | 1890 | 1924 | 1875 | 1917 | 424,698 | +41.45(+2.21%) |
Dec 03, 2019 | 1861 | 1877 | 1848 | 1875 | 290,724 | -4.45(-0.24%) |
Dec 02, 2019 | 1893 | 1899 | 1863 | 1880 | 401,314 | -19.54(-1.03%) |
Nov 29, 2019 | 1900 | 1905 | 1894 | 1899 | 153,892 | -2.41(-0.13%) |
Nov 27, 2019 | 1888 | 1911 | 1878 | 1902 | 263,673 | +18.94(+1.01%) |
Nov 26, 2019 | 1895 | 1895 | 1877 | 1883 | 330,477 | -10.06(-0.53%) |
Nov 25, 2019 | 1880 | 1898 | 1870 | 1893 | 299,420 | +19.96(+1.07%) |
Nov 22, 2019 | 1877 | 1880 | 1866 | 1873 | 240,413 | +4.21(+0.23%) |
Nov 21, 2019 | 1847 | 1871 | 1840 | 1869 | 343,555 | +21.44(+1.16%) |
Nov 20, 2019 | 1841 | 1852 | 1832 | 1847 | 355,566 | +6.50(+0.35%) |
Nov 19, 2019 | 1840 | 1850 | 1829 | 1841 | 274,711 | +7.25(+0.40%) |
Nov 18, 2019 | 1842 | 1848 | 1822 | 1833 | 362,899 | -10.76(-0.58%) |
Nov 15, 2019 | 1869 | 1869 | 1838 | 1844 | 367,437 | -16.69(-0.90%) |
Nov 14, 2019 | 1851 | 1870 | 1846 | 1861 | 277,625 | +6.45(+0.35%) |
Nov 13, 2019 | 1851 | 1867 | 1848 | 1854 | 446,543 | -16.71(-0.89%) |
Nov 12, 2019 | 1896 | 1896 | 1855 | 1871 | 497,895 | -20.15(-1.07%) |
Nov 11, 2019 | 1864 | 1893 | 1848 | 1891 | 472,401 | +16.81(+0.90%) |
Nov 08, 2019 | 1936 | 1949 | 1836 | 1874 | 1,036,646 | +29.18(+1.58%) |
Nov 07, 2019 | 1937 | 1940 | 1840 | 1845 | 1,831,208 | -161.74(-8.06%) |
Nov 06, 2019 | 2013 | 2017 | 1996 | 2007 | 378,981 | -13.31(-0.66%) |
Nov 05, 2019 | 2004 | 2025 | 1996 | 2020 | 256,241 | +17.70(+0.88%) |
Nov 04, 2019 | 2037 | 2041 | 1998 | 2003 | 326,772 | -24.27(-1.20%) |