Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11892 | 12009 | 11724 | 11890 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 11892 | 12009 | 11724 | 11890 | 0 | -884.60(-6.92%) |
Feb 26, 2020 | 12682 | 12849 | 12368 | 12775 | 0 | -15.60(-0.12%) |
Feb 25, 2020 | 13132 | 13132 | 12779 | 12790 | 0 | -244.70(-1.88%) |
Feb 24, 2020 | 13231 | 13237 | 12982 | 13035 | 0 | -544.10(-4.01%) |
Feb 21, 2020 | 13610 | 13689 | 13500 | 13579 | 0 | +0.00(+0.00%) |
Feb 20, 2020 | 13610 | 13689 | 13500 | 13579 | 0 | -209.70(-1.52%) |
Feb 19, 2020 | 13751 | 13789 | 13711 | 13789 | 0 | +107.80(+0.79%) |
Feb 18, 2020 | 13669 | 13731 | 13660 | 13681 | 0 | -102.70(-0.75%) |
Feb 17, 2020 | 13771 | 13795 | 13754 | 13784 | 0 | +39.70(+0.29%) |
Feb 14, 2020 | 13756 | 13788 | 13728 | 13744 | 0 | +0.00(+0.00%) |
Feb 13, 2020 | 13756 | 13788 | 13728 | 13744 | 0 | -5.60(-0.04%) |
Feb 12, 2020 | 13671 | 13759 | 13658 | 13750 | 0 | +122.00(+0.90%) |
Feb 11, 2020 | 13605 | 13668 | 13558 | 13628 | 0 | +133.80(+0.99%) |
Feb 10, 2020 | 13476 | 13502 | 13445 | 13494 | 0 | -19.80(-0.15%) |
Feb 07, 2020 | 13531 | 13551 | 13464 | 13514 | 0 | +0.00(+0.00%) |
Feb 06, 2020 | 13531 | 13551 | 13464 | 13514 | 0 | +35.50(+0.26%) |
Feb 05, 2020 | 13224 | 13489 | 13223 | 13478 | 0 | +196.60(+1.48%) |
Feb 04, 2020 | 13136 | 13283 | 13131 | 13282 | 0 | +236.50(+1.81%) |
Feb 03, 2020 | 13033 | 13078 | 12988 | 13045 | 0 | +63.20(+0.49%) |
Jan 31, 2020 | 13197 | 13208 | 12974 | 12982 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 13197 | 13208 | 12974 | 12982 | 0 | -363.00(-2.72%) |
Jan 29, 2020 | 13316 | 13371 | 13296 | 13345 | 0 | +21.30(+0.16%) |
Jan 28, 2020 | 13274 | 13327 | 13163 | 13324 | 0 | +118.90(+0.90%) |
Jan 27, 2020 | 13375 | 13399 | 13195 | 13205 | 0 | -371.90(-2.74%) |
Jan 24, 2020 | 13513 | 13605 | 13511 | 13577 | 0 | +0.00(+0.00%) |
Jan 23, 2020 | 13513 | 13605 | 13511 | 13577 | 0 | +60.90(+0.45%) |
Jan 22, 2020 | 13602 | 13640 | 13498 | 13516 | 0 | -40.10(-0.30%) |
Jan 21, 2020 | 13457 | 13561 | 13443 | 13556 | 0 | +7.00(+0.05%) |
Jan 20, 2020 | 13504 | 13551 | 13487 | 13549 | 0 | +22.80(+0.17%) |
Jan 17, 2020 | 13514 | 13558 | 13497 | 13526 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 13514 | 13558 | 13497 | 13526 | 0 | +93.80(+0.70%) |
Jan 15, 2020 | 13445 | 13459 | 13388 | 13432 | 0 | -24.20(-0.18%) |
Jan 14, 2020 | 13439 | 13488 | 13362 | 13456 | 0 | +5.00(+0.04%) |
Jan 13, 2020 | 13522 | 13529 | 13405 | 13452 | 0 | -31.80(-0.24%) |
Jan 10, 2020 | 13534 | 13548 | 13483 | 13483 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 13534 | 13548 | 13483 | 13483 | 0 | +163.10(+1.22%) |
Jan 08, 2020 | 13140 | 13334 | 13106 | 13320 | 0 | +93.40(+0.71%) |
Jan 07, 2020 | 13200 | 13284 | 13166 | 13227 | 0 | +99.80(+0.76%) |
Jan 06, 2020 | 13086 | 13143 | 12948 | 13127 | 0 | -92.10(-0.70%) |
Jan 03, 2020 | 13266 | 13283 | 13121 | 13219 | 0 | +0.00(+0.00%) |
Jan 02, 2020 | 13266 | 13283 | 13121 | 13219 | 0 | -29.90(-0.23%) |
Dec 30, 2019 | 13301 | 13317 | 13244 | 13249 | 0 | +0.00(+0.00%) |
Dec 29, 2019 | 13301 | 13317 | 13244 | 13249 | 0 | -88.10(-0.66%) |
Dec 27, 2019 | 13338 | 13381 | 13312 | 13337 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 13338 | 13381 | 13312 | 13337 | 0 | +36.10(+0.27%) |
Dec 23, 2019 | 13305 | 13332 | 13286 | 13301 | 0 | +0.00(+0.00%) |
Dec 22, 2019 | 13305 | 13332 | 13286 | 13301 | 0 | -17.90(-0.13%) |
Dec 20, 2019 | 13210 | 13324 | 13202 | 13319 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 13210 | 13324 | 13202 | 13319 | 0 | +96.70(+0.73%) |
Dec 18, 2019 | 13266 | 13286 | 13216 | 13222 | 0 | -65.60(-0.49%) |
Dec 17, 2019 | 13391 | 13394 | 13269 | 13288 | 0 | -119.90(-0.89%) |
Dec 16, 2019 | 13350 | 13426 | 13338 | 13408 | 0 | +125.00(+0.94%) |
Dec 13, 2019 | 13383 | 13423 | 13256 | 13283 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 13383 | 13423 | 13256 | 13283 | 0 | +136.00(+1.03%) |
Dec 11, 2019 | 13075 | 13170 | 13043 | 13147 | 0 | +76.00(+0.58%) |
Dec 10, 2019 | 13066 | 13092 | 12886 | 13071 | 0 | -34.90(-0.27%) |
Dec 09, 2019 | 13148 | 13171 | 13100 | 13106 | 0 | -61.00(-0.46%) |
Dec 06, 2019 | 13088 | 13171 | 13056 | 13167 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 13088 | 13171 | 13056 | 13167 | 0 | +26.00(+0.20%) |
Dec 04, 2019 | 12999 | 13157 | 12995 | 13141 | 0 | +151.30(+1.16%) |
Dec 03, 2019 | 13040 | 13086 | 12927 | 12989 | 0 | +24.60(+0.19%) |