Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 853.00 | 904.60 | 853.00 | 900.00 | 300 | +9.00(+1.01%) |
Feb 27, 2020 | 853.00 | 903.03 | 853.00 | 891.00 | 665 | +4.70(+0.53%) |
Feb 26, 2020 | 887.50 | 891.80 | 853.00 | 886.30 | 254 | -13.66(-1.52%) |
Feb 25, 2020 | 894.00 | 912.00 | 868.30 | 899.96 | 1,153 | -6.54(-0.72%) |
Feb 24, 2020 | 903.50 | 913.70 | 882.00 | 906.50 | 380 | -49.01(-5.13%) |
Feb 21, 2020 | 959.30 | 959.30 | 927.70 | 955.51 | 100 | +15.47(+1.65%) |
Feb 20, 2020 | 943.45 | 966.15 | 930.35 | 940.04 | 307 | -30.96(-3.19%) |
Feb 19, 2020 | 953.00 | 971.00 | 953.00 | 971.00 | 208 | +1.85(+0.19%) |
Feb 18, 2020 | 942.00 | 969.15 | 942.00 | 969.15 | 620 | +4.15(+0.43%) |
Feb 14, 2020 | 956.20 | 968.60 | 954.00 | 965.00 | 2,600 | +8.85(+0.93%) |
Feb 13, 2020 | 949.65 | 956.20 | 932.10 | 956.15 | 89 | -18.74(-1.92%) |
Feb 12, 2020 | 960.00 | 974.93 | 948.10 | 974.89 | 1,023 | +23.59(+2.48%) |
Feb 11, 2020 | 954.00 | 970.35 | 946.30 | 951.30 | 271 | -8.24(-0.86%) |
Feb 10, 2020 | 950.00 | 959.54 | 945.00 | 959.54 | 261 | +9.50(+1.00%) |
Feb 07, 2020 | 951.50 | 965.20 | 948.98 | 950.04 | 1,000 | -27.21(-2.78%) |
Feb 06, 2020 | 973.70 | 977.25 | 951.25 | 977.25 | 148 | +17.25(+1.80%) |
Feb 05, 2020 | 980.10 | 984.40 | 960.00 | 960.00 | 430 | +2.60(+0.27%) |
Feb 04, 2020 | 936.04 | 962.00 | 936.04 | 957.40 | 377 | +30.36(+3.27%) |
Feb 03, 2020 | 943.95 | 951.85 | 925.20 | 927.04 | 416 | +18.84(+2.07%) |
Jan 31, 2020 | 930.55 | 934.91 | 908.00 | 908.20 | 700 | -11.76(-1.28%) |
Jan 30, 2020 | 916.80 | 920.00 | 908.00 | 919.96 | 8,224 | -6.31(-0.68%) |
Jan 29, 2020 | 912.00 | 930.00 | 908.00 | 926.27 | 226 | +6.31(+0.69%) |
Jan 28, 2020 | 897.00 | 920.40 | 895.04 | 919.96 | 355 | +38.96(+4.42%) |
Jan 27, 2020 | 890.00 | 906.85 | 881.00 | 881.00 | 185 | -26.50(-2.92%) |
Jan 24, 2020 | 913.94 | 930.00 | 907.50 | 907.50 | 100 | -2.15(-0.24%) |
Jan 23, 2020 | 900.00 | 909.65 | 900.00 | 909.65 | 1,901 | +29.65(+3.37%) |
Jan 22, 2020 | 877.44 | 902.65 | 877.44 | 880.00 | 30,891 | +2.56(+0.29%) |
Jan 21, 2020 | 875.85 | 877.44 | 866.05 | 877.44 | 617 | +24.44(+2.87%) |
Jan 17, 2020 | 854.00 | 875.55 | 853.00 | 853.00 | 4,300 | +0.00(+0.00%) |
Jan 16, 2020 | 854.00 | 874.45 | 853.00 | 853.00 | 11,637 | +5.30(+0.63%) |
Jan 15, 2020 | 848.00 | 855.00 | 840.00 | 847.70 | 34,177 | -0.30(-0.04%) |
Jan 14, 2020 | 842.98 | 848.00 | 830.00 | 848.00 | 2,375 | +0.00(+0.00%) |
Jan 13, 2020 | 827.00 | 848.00 | 827.00 | 848.00 | 1,465 | +28.06(+3.42%) |
Jan 10, 2020 | 840.00 | 843.60 | 819.94 | 819.94 | 100 | -1.06(-0.13%) |
Jan 09, 2020 | 832.00 | 832.00 | 816.00 | 821.00 | 169 | -11.00(-1.32%) |
Jan 08, 2020 | 827.00 | 832.10 | 819.35 | 832.00 | 2,054 | +2.16(+0.26%) |
Jan 07, 2020 | 813.00 | 829.84 | 813.00 | 829.84 | 1,289 | -5.51(-0.66%) |
Jan 06, 2020 | 817.00 | 836.25 | 813.04 | 835.35 | 1,121 | +0.64(+0.08%) |
Jan 03, 2020 | 815.21 | 834.71 | 814.00 | 834.71 | 19,500 | +12.67(+1.54%) |
Jan 02, 2020 | 832.50 | 835.50 | 818.00 | 822.04 | 511 | +12.04(+1.49%) |
Dec 31, 2019 | 810.00 | 832.50 | 810.00 | 810.00 | 1,000 | +0.00(+0.00%) |
Dec 30, 2019 | 809.00 | 825.00 | 809.00 | 810.00 | 205 | -21.60(-2.60%) |
Dec 27, 2019 | 820.15 | 831.60 | 815.00 | 831.60 | 500 | +21.60(+2.67%) |
Dec 26, 2019 | 830.00 | 830.00 | 810.00 | 810.00 | 104 | +5.00(+0.62%) |
Dec 24, 2019 | 806.65 | 821.00 | 805.00 | 805.00 | 3,000 | -15.29(-1.86%) |
Dec 23, 2019 | 798.00 | 820.30 | 798.00 | 820.29 | 1,960 | +5.80(+0.71%) |
Dec 20, 2019 | 812.04 | 830.00 | 812.00 | 814.49 | 900 | -8.61(-1.05%) |
Dec 19, 2019 | 809.00 | 827.99 | 803.00 | 823.10 | 1,086 | +8.20(+1.01%) |
Dec 18, 2019 | 819.50 | 830.00 | 798.25 | 814.90 | 12,817 | +19.86(+2.50%) |
Dec 17, 2019 | 798.15 | 815.01 | 795.00 | 795.04 | 2,346 | +0.08(+0.01%) |
Dec 16, 2019 | 790.32 | 797.10 | 786.30 | 794.96 | 1,988 | +14.92(+1.91%) |
Dec 13, 2019 | 777.00 | 789.86 | 777.00 | 780.04 | 900 | -0.96(-0.12%) |
Dec 12, 2019 | 768.00 | 788.50 | 763.04 | 781.00 | 4,937 | +24.00(+3.17%) |
Dec 11, 2019 | 760.00 | 768.91 | 746.04 | 757.00 | 3,197 | -7.00(-0.92%) |
Dec 10, 2019 | 760.00 | 770.08 | 760.00 | 764.00 | 620 | -17.56(-2.25%) |
Dec 09, 2019 | 764.04 | 781.56 | 758.12 | 781.56 | 3,451 | +5.63(+0.73%) |
Dec 06, 2019 | 762.84 | 780.00 | 762.60 | 775.92 | 100 | -11.08(-1.41%) |
Dec 05, 2019 | 771.00 | 790.00 | 771.00 | 787.00 | 316 | +8.00(+1.03%) |
Dec 04, 2019 | 771.00 | 789.00 | 769.00 | 779.00 | 60 | +9.04(+1.17%) |
Dec 03, 2019 | 768.00 | 770.00 | 755.00 | 769.96 | 377 | +2.51(+0.33%) |