Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1625 | 1625 | 1500 | 1500 | 25 | -25.25(-1.66%) |
Jan 30, 2020 | 1725 | 1725 | 1525 | 1525 | 31 | -124.75(-7.56%) |
Jan 29, 2020 | 1650 | 1800 | 1625 | 1650 | 39 | -12.25(-0.74%) |
Jan 28, 2020 | 1775 | 1875 | 1625 | 1662 | 50 | -132.75(-7.40%) |
Jan 27, 2020 | 1875 | 1975 | 1779 | 1795 | 51 | -202.50(-10.14%) |
Jan 24, 2020 | 1988 | 2050 | 1875 | 1998 | 76 | -42.00(-2.06%) |
Jan 23, 2020 | 2075 | 2199 | 2000 | 2040 | 43 | -134.75(-6.20%) |
Jan 22, 2020 | 2103 | 2250 | 2000 | 2174 | 57 | -0.75(-0.03%) |
Jan 21, 2020 | 2100 | 2250 | 2012 | 2175 | 129 | +175.00(+8.75%) |
Jan 17, 2020 | 1975 | 2250 | 1950 | 2000 | 204 | +100.00(+5.26%) |
Jan 16, 2020 | 1725 | 2050 | 1675 | 1900 | 207 | +175.00(+10.14%) |
Jan 15, 2020 | 1525 | 1750 | 1425 | 1725 | 211 | +247.50(+16.75%) |
Jan 14, 2020 | 1460 | 1500 | 1438 | 1478 | 36 | +27.25(+1.88%) |
Jan 13, 2020 | 1475 | 1510 | 1275 | 1450 | 21 | -38.50(-2.59%) |
Jan 10, 2020 | 1522 | 1574 | 1450 | 1489 | 70 | -13.75(-0.92%) |
Jan 09, 2020 | 1525 | 1550 | 1450 | 1502 | 45 | +27.50(+1.86%) |
Jan 08, 2020 | 1450 | 1500 | 1425 | 1475 | 24 | -2.25(-0.15%) |
Jan 07, 2020 | 1475 | 1500 | 1401 | 1477 | 20 | +45.00(+3.14%) |
Jan 06, 2020 | 1688 | 1688 | 1425 | 1432 | 94 | -147.75(-9.35%) |
Jan 03, 2020 | 1550 | 1600 | 1525 | 1580 | 105 | +56.50(+3.71%) |
Jan 02, 2020 | 1450 | 1525 | 1375 | 1524 | 157 | +141.75(+10.26%) |
Dec 31, 2019 | 1275 | 1450 | 1275 | 1382 | 92 | +111.00(+8.73%) |
Dec 30, 2019 | 1200 | 1300 | 1175 | 1271 | 71 | +46.25(+3.78%) |
Dec 27, 2019 | 1225 | 1268 | 1125 | 1224 | 36 | -19.25(-1.55%) |
Dec 26, 2019 | 1248 | 1298 | 1200 | 1244 | 54 | +5.75(+0.46%) |
Dec 24, 2019 | 1198 | 1250 | 1180 | 1238 | 33 | +57.75(+4.89%) |
Dec 23, 2019 | 1203 | 1258 | 1075 | 1180 | 188 | -34.75(-2.86%) |
Dec 20, 2019 | 1250 | 1289 | 1212 | 1215 | 51 | -10.00(-0.82%) |
Dec 19, 2019 | 1250 | 1302 | 1203 | 1225 | 81 | -52.50(-4.11%) |
Dec 18, 2019 | 1325 | 1350 | 1275 | 1278 | 5 | -9.75(-0.76%) |
Dec 17, 2019 | 1278 | 1325 | 1278 | 1287 | 9 | +9.75(+0.76%) |
Dec 16, 2019 | 1399 | 1399 | 1278 | 1278 | 12 | -72.50(-5.37%) |
Dec 13, 2019 | 1252 | 1353 | 1250 | 1350 | 42 | +25.00(+1.89%) |
Dec 12, 2019 | 1225 | 1375 | 1225 | 1325 | 30 | +126.25(+10.53%) |
Dec 11, 2019 | 1300 | 1315 | 1175 | 1199 | 85 | -103.50(-7.95%) |
Dec 10, 2019 | 1342 | 1425 | 1276 | 1302 | 55 | -47.75(-3.54%) |
Dec 09, 2019 | 1400 | 1575 | 1275 | 1350 | 391 | +25.00(+1.89%) |
Dec 06, 2019 | 1300 | 1328 | 1281 | 1325 | 8 | +37.50(+2.91%) |
Dec 05, 2019 | 1300 | 1391 | 1275 | 1288 | 15 | -12.50(-0.96%) |
Dec 04, 2019 | 1425 | 1425 | 1300 | 1300 | 2 | -37.50(-2.80%) |
Dec 03, 2019 | 1375 | 1425 | 1330 | 1338 | 13 | -37.50(-2.73%) |
Dec 02, 2019 | 1525 | 1525 | 1375 | 1375 | 78 | -87.75(-6.00%) |
Nov 29, 2019 | 1446 | 1475 | 1441 | 1463 | 14 | +12.75(+0.88%) |
Nov 27, 2019 | 1375 | 1450 | 1350 | 1450 | 13 | +25.00(+1.75%) |
Nov 26, 2019 | 1425 | 1425 | 1282 | 1425 | 14 | +75.25(+5.58%) |
Nov 25, 2019 | 1283 | 1375 | 1208 | 1350 | 36 | +24.75(+1.87%) |
Nov 22, 2019 | 1343 | 1374 | 1212 | 1325 | 67 | -49.50(-3.60%) |
Nov 21, 2019 | 1256 | 1375 | 1176 | 1374 | 64 | +112.00(+8.87%) |
Nov 20, 2019 | 1296 | 1385 | 1262 | 1262 | 78 | -31.25(-2.42%) |
Nov 19, 2019 | 1329 | 1381 | 1253 | 1294 | 18 | -37.75(-2.84%) |
Nov 18, 2019 | 1350 | 1385 | 1275 | 1332 | 20 | -37.00(-2.70%) |
Nov 15, 2019 | 1300 | 1378 | 1257 | 1368 | 30 | +106.00(+8.40%) |
Nov 14, 2019 | 1231 | 1300 | 1150 | 1262 | 15 | +37.50(+3.06%) |
Nov 13, 2019 | 1250 | 1308 | 1156 | 1225 | 65 | -4.50(-0.37%) |
Nov 12, 2019 | 1228 | 1325 | 1215 | 1230 | 31 | -58.00(-4.50%) |
Nov 11, 2019 | 1375 | 1400 | 1150 | 1288 | 110 | -12.50(-0.96%) |
Nov 08, 2019 | 1425 | 1471 | 1300 | 1300 | 54 | -104.25(-7.42%) |
Nov 07, 2019 | 1432 | 1487 | 1388 | 1404 | 76 | -45.75(-3.16%) |
Nov 06, 2019 | 1450 | 1475 | 1388 | 1450 | 43 | +0.00(+0.00%) |
Nov 05, 2019 | 1485 | 1485 | 1440 | 1450 | 38 | -37.50(-2.52%) |
Nov 04, 2019 | 1450 | 1493 | 1450 | 1488 | 32 | +37.25(+2.57%) |