Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2340 | 2569 | 2340 | 2539 | 76,443 | +245.73(+10.72%) |
Jan 30, 2020 | 2337 | 2427 | 2271 | 2293 | 71,188 | +5.64(+0.25%) |
Jan 29, 2020 | 2198 | 2292 | 2176 | 2287 | 42,520 | +120.62(+5.57%) |
Jan 28, 2020 | 2242 | 2296 | 2144 | 2167 | 42,799 | -175.85(-7.51%) |
Jan 27, 2020 | 2273 | 2345 | 2256 | 2342 | 72,782 | +250.24(+11.96%) |
Jan 24, 2020 | 1949 | 2135 | 1930 | 2092 | 66,352 | +69.89(+3.46%) |
Jan 23, 2020 | 2049 | 2109 | 2021 | 2022 | 40,593 | -49.60(-2.39%) |
Jan 22, 2020 | 2080 | 2090 | 2003 | 2072 | 47,967 | -51.85(-2.44%) |
Jan 21, 2020 | 2142 | 2146 | 2097 | 2124 | 31,458 | +4.51(+0.21%) |
Jan 17, 2020 | 2136 | 2168 | 2115 | 2119 | 44,246 | -42.84(-1.98%) |
Jan 16, 2020 | 2218 | 2223 | 2160 | 2162 | 40,736 | -111.59(-4.91%) |
Jan 15, 2020 | 2205 | 2296 | 2196 | 2274 | 43,386 | +77.78(+3.54%) |
Jan 14, 2020 | 2207 | 2236 | 2145 | 2196 | 61,325 | -13.53(-0.61%) |
Jan 13, 2020 | 2248 | 2276 | 2204 | 2209 | 28,231 | -89.05(-3.87%) |
Jan 10, 2020 | 2224 | 2314 | 2221 | 2298 | 43,207 | +46.22(+2.05%) |
Jan 09, 2020 | 2215 | 2321 | 2207 | 2252 | 34,189 | -41.71(-1.82%) |
Jan 08, 2020 | 2295 | 2329 | 2252 | 2294 | 34,627 | -4.51(-0.20%) |
Jan 07, 2020 | 2356 | 2383 | 2262 | 2298 | 38,594 | -121.74(-5.03%) |
Jan 06, 2020 | 2433 | 2473 | 2401 | 2420 | 40,096 | +69.89(+2.97%) |
Jan 03, 2020 | 2330 | 2364 | 2293 | 2350 | 42,066 | +120.61(+5.41%) |
Jan 02, 2020 | 2284 | 2319 | 2227 | 2230 | 39,823 | -147.67(-6.21%) |
Dec 31, 2019 | 2424 | 2432 | 2368 | 2377 | 37,257 | -16.91(-0.71%) |
Dec 30, 2019 | 2350 | 2445 | 2350 | 2394 | 43,012 | +52.98(+2.26%) |
Dec 27, 2019 | 2292 | 2360 | 2292 | 2341 | 23,076 | +23.68(+1.02%) |
Dec 26, 2019 | 2306 | 2348 | 2306 | 2318 | 24,621 | -7.90(-0.34%) |
Dec 24, 2019 | 2336 | 2367 | 2326 | 2326 | 11,288 | -18.03(-0.77%) |
Dec 23, 2019 | 2306 | 2351 | 2305 | 2344 | 23,539 | -14.22(-0.60%) |
Dec 20, 2019 | 2399 | 2415 | 2348 | 2358 | 24,126 | -77.54(-3.18%) |
Dec 19, 2019 | 2472 | 2500 | 2434 | 2435 | 25,615 | -61.81(-2.48%) |
Dec 18, 2019 | 2486 | 2521 | 2471 | 2497 | 30,779 | +4.49(+0.18%) |
Dec 17, 2019 | 2494 | 2530 | 2474 | 2493 | 26,156 | -32.59(-1.29%) |
Dec 16, 2019 | 2512 | 2527 | 2454 | 2525 | 39,323 | -76.42(-2.94%) |
Dec 13, 2019 | 2565 | 2632 | 2481 | 2602 | 46,270 | +41.58(+1.62%) |
Dec 12, 2019 | 2787 | 2799 | 2549 | 2560 | 70,600 | -223.64(-8.03%) |
Dec 11, 2019 | 2947 | 2952 | 2776 | 2784 | 40,163 | -197.79(-6.63%) |
Dec 10, 2019 | 2976 | 3014 | 2914 | 2981 | 27,108 | -30.34(-1.01%) |
Dec 09, 2019 | 2966 | 3013 | 2939 | 3012 | 20,878 | +47.20(+1.59%) |
Dec 06, 2019 | 2997 | 3007 | 2943 | 2965 | 24,765 | -144.97(-4.66%) |
Dec 05, 2019 | 3092 | 3149 | 3059 | 3110 | 20,197 | -37.09(-1.18%) |
Dec 04, 2019 | 3161 | 3184 | 3108 | 3147 | 22,461 | -155.08(-4.70%) |
Dec 03, 2019 | 3351 | 3409 | 3296 | 3302 | 40,681 | +146.09(+4.63%) |
Dec 02, 2019 | 3015 | 3171 | 2997 | 3156 | 33,883 | +134.86(+4.46%) |
Nov 29, 2019 | 2966 | 3031 | 2960 | 3021 | 14,764 | +94.40(+3.23%) |
Nov 27, 2019 | 2949 | 2967 | 2923 | 2926 | 13,054 | -64.06(-2.14%) |
Nov 26, 2019 | 2957 | 3026 | 2957 | 2990 | 21,133 | +43.83(+1.49%) |
Nov 25, 2019 | 3102 | 3102 | 2944 | 2947 | 33,763 | -237.12(-7.45%) |
Nov 22, 2019 | 3141 | 3208 | 3098 | 3184 | 27,209 | +5.62(+0.18%) |
Nov 21, 2019 | 3110 | 3216 | 3092 | 3178 | 42,224 | +97.77(+3.17%) |
Nov 20, 2019 | 3019 | 3143 | 2968 | 3080 | 38,270 | +105.64(+3.55%) |
Nov 19, 2019 | 2889 | 3021 | 2874 | 2975 | 23,912 | +42.70(+1.46%) |
Nov 18, 2019 | 2906 | 2975 | 2871 | 2932 | 31,680 | +20.23(+0.69%) |
Nov 15, 2019 | 2887 | 2949 | 2834 | 2912 | 26,844 | -77.54(-2.59%) |
Nov 14, 2019 | 2989 | 3055 | 2978 | 2989 | 19,792 | +24.72(+0.83%) |
Nov 13, 2019 | 3025 | 3056 | 2934 | 2965 | 32,303 | +1.12(+0.04%) |
Nov 12, 2019 | 2948 | 3003 | 2896 | 2964 | 35,475 | -25.84(-0.86%) |
Nov 11, 2019 | 3023 | 3055 | 2969 | 2989 | 20,698 | +46.07(+1.57%) |
Nov 08, 2019 | 3029 | 3079 | 2941 | 2943 | 25,279 | -42.70(-1.43%) |
Nov 07, 2019 | 2911 | 3033 | 2890 | 2986 | 32,797 | -65.18(-2.14%) |
Nov 06, 2019 | 2999 | 3137 | 2996 | 3051 | 33,747 | +71.92(+2.41%) |
Nov 05, 2019 | 2975 | 3015 | 2913 | 2979 | 35,472 | -17.98(-0.60%) |
Nov 04, 2019 | 3097 | 3098 | 2981 | 2997 | 35,256 | -211.28(-6.59%) |