Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12664 | 13705 | 12620 | 13456 | 0 | -7.90(-0.06%) |
Feb 27, 2020 | 13837 | 14078 | 13436 | 13464 | 0 | -941.70(-6.54%) |
Feb 26, 2020 | 14104 | 14663 | 14103 | 14406 | 0 | +214.10(+1.51%) |
Feb 25, 2020 | 14814 | 14892 | 14085 | 14192 | 0 | -486.30(-3.31%) |
Feb 24, 2020 | 14633 | 14973 | 14237 | 14678 | 0 | -732.00(-4.75%) |
Feb 21, 2020 | 15684 | 15774 | 15284 | 15410 | 0 | -322.40(-2.05%) |
Feb 20, 2020 | 15882 | 15981 | 15664 | 15732 | 0 | -197.90(-1.24%) |
Feb 19, 2020 | 15752 | 15977 | 15752 | 15930 | 0 | +227.40(+1.45%) |
Feb 18, 2020 | 15524 | 15740 | 15487 | 15703 | 0 | -292.90(-1.83%) |
Feb 14, 2020 | 15985 | 16046 | 15892 | 15996 | 0 | +4.00(+0.03%) |
Feb 13, 2020 | 15958 | 16058 | 15917 | 15992 | 0 | -114.70(-0.71%) |
Feb 12, 2020 | 15824 | 16107 | 15824 | 16106 | 0 | +373.60(+2.37%) |
Feb 11, 2020 | 15929 | 15944 | 15688 | 15733 | 0 | -95.50(-0.60%) |
Feb 10, 2020 | 15466 | 15828 | 15449 | 15828 | 0 | +74.80(+0.47%) |
Feb 07, 2020 | 15869 | 15919 | 15654 | 15754 | 0 | -255.00(-1.59%) |
Feb 06, 2020 | 15878 | 16009 | 15765 | 16008 | 0 | +185.10(+1.17%) |
Feb 05, 2020 | 15925 | 15986 | 15700 | 15823 | 0 | +128.00(+0.82%) |
Feb 04, 2020 | 15521 | 15734 | 15438 | 15695 | 0 | +501.60(+3.30%) |
Feb 03, 2020 | 14979 | 15432 | 14877 | 15194 | 0 | -41.80(-0.27%) |
Jan 31, 2020 | 15798 | 15884 | 15176 | 15236 | 0 | -706.90(-4.43%) |
Jan 30, 2020 | 15779 | 15953 | 15690 | 15942 | 0 | -23.10(-0.14%) |
Jan 29, 2020 | 15971 | 16138 | 15820 | 15966 | 0 | +327.30(+2.09%) |
Jan 28, 2020 | 15388 | 15673 | 15368 | 15638 | 0 | +427.80(+2.81%) |
Jan 27, 2020 | 15263 | 15347 | 15008 | 15210 | 0 | -458.30(-2.92%) |
Jan 24, 2020 | 15764 | 15916 | 15630 | 15669 | 0 | -45.30(-0.29%) |
Jan 23, 2020 | 15650 | 15730 | 15538 | 15714 | 0 | +75.30(+0.48%) |
Jan 22, 2020 | 15682 | 15752 | 15620 | 15639 | 0 | +53.20(+0.34%) |
Jan 21, 2020 | 15614 | 15704 | 15555 | 15586 | 0 | -103.90(-0.66%) |
Jan 17, 2020 | 15568 | 15690 | 15506 | 15690 | 0 | +171.80(+1.11%) |
Jan 16, 2020 | 15436 | 15540 | 15363 | 15518 | 0 | +192.00(+1.25%) |
Jan 15, 2020 | 15351 | 15530 | 15238 | 15326 | 0 | -66.00(-0.43%) |
Jan 14, 2020 | 15590 | 15632 | 15367 | 15392 | 0 | -210.60(-1.35%) |
Jan 13, 2020 | 15340 | 15608 | 15316 | 15602 | 0 | +326.30(+2.14%) |
Jan 10, 2020 | 15289 | 15391 | 15174 | 15276 | 0 | +34.50(+0.23%) |
Jan 09, 2020 | 15123 | 15281 | 15073 | 15242 | 0 | +317.00(+2.12%) |
Jan 08, 2020 | 14628 | 14986 | 14628 | 14924 | 0 | +236.30(+1.61%) |
Jan 07, 2020 | 14760 | 14812 | 14643 | 14688 | 0 | -63.50(-0.43%) |
Jan 06, 2020 | 14462 | 14766 | 14411 | 14752 | 0 | +110.70(+0.76%) |
Jan 03, 2020 | 14627 | 14796 | 14595 | 14641 | 0 | -143.70(-0.97%) |
Jan 02, 2020 | 14582 | 14797 | 14531 | 14785 | 0 | +329.80(+2.28%) |
Dec 31, 2019 | 14285 | 14456 | 14252 | 14455 | 0 | +104.80(+0.73%) |
Dec 30, 2019 | 14249 | 14408 | 14040 | 14350 | 0 | +84.70(+0.59%) |
Dec 27, 2019 | 14330 | 14471 | 14183 | 14265 | 0 | -5.40(-0.04%) |
Dec 26, 2019 | 14020 | 14274 | 14014 | 14271 | 0 | +277.60(+1.98%) |
Dec 24, 2019 | 14014 | 14024 | 13927 | 13993 | 0 | +13.30(+0.10%) |
Dec 23, 2019 | 13809 | 13992 | 13801 | 13980 | 0 | +224.50(+1.63%) |
Dec 20, 2019 | 13893 | 13913 | 13712 | 13755 | 0 | -28.60(-0.21%) |
Dec 19, 2019 | 13758 | 13841 | 13731 | 13784 | 0 | +13.80(+0.10%) |
Dec 18, 2019 | 13773 | 13876 | 13740 | 13770 | 0 | -33.00(-0.24%) |
Dec 17, 2019 | 13762 | 13870 | 13724 | 13803 | 0 | +27.10(+0.20%) |
Dec 16, 2019 | 13635 | 13822 | 13634 | 13776 | 0 | +231.80(+1.71%) |
Dec 13, 2019 | 13363 | 13552 | 13336 | 13544 | 0 | +181.70(+1.36%) |
Dec 12, 2019 | 13182 | 13417 | 13159 | 13363 | 0 | +34.00(+0.26%) |
Dec 11, 2019 | 13232 | 13345 | 13217 | 13329 | 0 | +112.70(+0.85%) |
Dec 10, 2019 | 13222 | 13294 | 13087 | 13216 | 0 | +76.80(+0.58%) |
Dec 09, 2019 | 13291 | 13330 | 13040 | 13139 | 0 | -186.60(-1.40%) |
Dec 06, 2019 | 13167 | 13340 | 13158 | 13326 | 0 | +252.00(+1.93%) |
Dec 05, 2019 | 12985 | 13088 | 12933 | 13074 | 0 | +189.60(+1.47%) |
Dec 04, 2019 | 12851 | 12961 | 12832 | 12884 | 0 | +112.70(+0.88%) |
Dec 03, 2019 | 12715 | 12775 | 12616 | 12771 | 0 | -231.90(-1.78%) |