Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1146 | 1182 | 1127 | 1166 | 0 | -11.66(-0.99%) |
Feb 27, 2020 | 1191 | 1225 | 1161 | 1178 | 0 | -38.90(-3.20%) |
Feb 26, 2020 | 1237 | 1254 | 1207 | 1217 | 0 | -13.12(-1.07%) |
Feb 25, 2020 | 1278 | 1284 | 1224 | 1230 | 0 | -42.14(-3.31%) |
Feb 24, 2020 | 1274 | 1292 | 1257 | 1272 | 0 | -40.97(-3.12%) |
Feb 21, 2020 | 1323 | 1331 | 1302 | 1313 | 0 | -17.04(-1.28%) |
Feb 20, 2020 | 1327 | 1342 | 1311 | 1330 | 0 | +0.35(+0.03%) |
Feb 19, 2020 | 1328 | 1341 | 1319 | 1329 | 0 | +5.95(+0.45%) |
Feb 18, 2020 | 1320 | 1335 | 1310 | 1324 | 0 | +2.08(+0.16%) |
Feb 14, 2020 | 1328 | 1335 | 1311 | 1321 | 0 | -4.18(-0.32%) |
Feb 13, 2020 | 1320 | 1337 | 1313 | 1326 | 0 | -3.14(-0.24%) |
Feb 12, 2020 | 1321 | 1337 | 1313 | 1329 | 0 | +13.76(+1.05%) |
Feb 11, 2020 | 1312 | 1327 | 1302 | 1315 | 0 | +9.96(+0.76%) |
Feb 10, 2020 | 1295 | 1313 | 1286 | 1305 | 0 | +8.32(+0.64%) |
Feb 07, 2020 | 1301 | 1313 | 1284 | 1297 | 0 | -10.02(-0.77%) |
Feb 06, 2020 | 1311 | 1326 | 1293 | 1307 | 0 | +2.39(+0.18%) |
Feb 05, 2020 | 1304 | 1318 | 1287 | 1304 | 0 | +13.24(+1.03%) |
Feb 04, 2020 | 1285 | 1305 | 1274 | 1291 | 0 | +20.53(+1.62%) |
Feb 03, 2020 | 1269 | 1291 | 1259 | 1271 | 0 | +6.78(+0.54%) |
Jan 31, 2020 | 1285 | 1290 | 1257 | 1264 | 0 | -16.27(-1.27%) |
Jan 30, 2020 | 1270 | 1288 | 1259 | 1280 | 0 | -1.34(-0.10%) |
Jan 29, 2020 | 1290 | 1300 | 1273 | 1281 | 0 | -4.63(-0.36%) |
Jan 28, 2020 | 1282 | 1296 | 1271 | 1286 | 0 | +11.24(+0.88%) |
Jan 27, 2020 | 1270 | 1288 | 1259 | 1275 | 0 | -21.34(-1.65%) |
Jan 24, 2020 | 1314 | 1320 | 1284 | 1296 | 0 | -16.77(-1.28%) |
Jan 23, 2020 | 1304 | 1320 | 1289 | 1313 | 0 | +3.88(+0.30%) |
Jan 22, 2020 | 1316 | 1327 | 1302 | 1309 | 0 | -2.96(-0.23%) |
Jan 21, 2020 | 1316 | 1326 | 1300 | 1312 | 0 | -11.86(-0.90%) |
Jan 20, 2020 | 1326 | 1335 | 1313 | 1324 | 0 | +0.05(+0.00%) |
Jan 17, 2020 | 1326 | 1335 | 1313 | 1324 | 0 | +1.37(+0.10%) |
Jan 16, 2020 | 1319 | 1330 | 1309 | 1322 | 0 | +10.77(+0.82%) |
Jan 15, 2020 | 1307 | 1323 | 1299 | 1312 | 0 | +3.72(+0.28%) |
Jan 14, 2020 | 1304 | 1318 | 1294 | 1308 | 0 | +4.92(+0.38%) |
Jan 13, 2020 | 1296 | 1309 | 1287 | 1303 | 0 | +8.93(+0.69%) |
Jan 10, 2020 | 1301 | 1308 | 1286 | 1294 | 0 | -4.70(-0.36%) |
Jan 09, 2020 | 1303 | 1312 | 1290 | 1299 | 0 | +1.82(+0.14%) |
Jan 08, 2020 | 1290 | 1309 | 1284 | 1297 | 0 | +6.40(+0.50%) |
Jan 07, 2020 | 1291 | 1301 | 1280 | 1291 | 0 | -2.52(-0.19%) |
Jan 06, 2020 | 1282 | 1299 | 1274 | 1293 | 0 | +1.37(+0.11%) |
Jan 03, 2020 | 1285 | 1299 | 1278 | 1292 | 0 | -9.46(-0.73%) |
Jan 02, 2020 | 1300 | 1309 | 1284 | 1301 | 0 | +9.33(+0.72%) |
Dec 31, 2019 | 1288 | 1299 | 1283 | 1292 | 0 | +1.09(+0.08%) |
Dec 30, 2019 | 1298 | 1304 | 1283 | 1291 | 0 | -6.39(-0.49%) |
Dec 27, 2019 | 1303 | 1309 | 1291 | 1297 | 0 | -1.91(-0.15%) |
Dec 26, 2019 | 1295 | 1305 | 1287 | 1299 | 0 | +6.72(+0.52%) |
Dec 24, 2019 | 1292 | 1299 | 1286 | 1292 | 0 | +1.32(+0.10%) |
Dec 23, 2019 | 1295 | 1303 | 1283 | 1291 | 0 | -2.13(-0.16%) |
Dec 20, 2019 | 1296 | 1305 | 1282 | 1293 | 0 | +3.25(+0.25%) |
Dec 19, 2019 | 1285 | 1296 | 1277 | 1290 | 0 | +5.42(+0.42%) |
Dec 18, 2019 | 1287 | 1296 | 1275 | 1284 | 0 | +0.07(+0.01%) |
Dec 17, 2019 | 1282 | 1294 | 1272 | 1284 | 0 | +3.92(+0.31%) |
Dec 16, 2019 | 1280 | 1292 | 1271 | 1281 | 0 | +7.08(+0.56%) |
Dec 13, 2019 | 1275 | 1286 | 1262 | 1273 | 0 | -1.74(-0.14%) |
Dec 12, 2019 | 1263 | 1284 | 1257 | 1275 | 0 | +12.76(+1.01%) |
Dec 11, 2019 | 1258 | 1269 | 1249 | 1262 | 0 | +6.50(+0.52%) |
Dec 10, 2019 | 1257 | 1267 | 1247 | 1256 | 0 | -1.46(-0.12%) |
Dec 09, 2019 | 1259 | 1270 | 1250 | 1257 | 0 | -2.34(-0.19%) |
Dec 06, 2019 | 1257 | 1268 | 1250 | 1260 | 0 | +11.81(+0.95%) |
Dec 05, 2019 | 1249 | 1258 | 1238 | 1248 | 0 | +1.57(+0.13%) |
Dec 04, 2019 | 1246 | 1259 | 1239 | 1246 | 0 | +4.03(+0.32%) |
Dec 03, 2019 | 1241 | 1250 | 1228 | 1242 | 0 | -12.58(-1.00%) |