Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8161 | 8490 | 8136 | 8462 | 0 | +25.16(+0.30%) |
Feb 27, 2020 | 8670 | 8787 | 8431 | 8437 | 0 | -437.09(-4.93%) |
Feb 26, 2020 | 8883 | 9033 | 8814 | 8874 | 0 | +38.89(+0.44%) |
Feb 25, 2020 | 9167 | 9179 | 8807 | 8835 | 0 | -244.76(-2.70%) |
Feb 24, 2020 | 9036 | 9195 | 9034 | 9080 | 0 | -367.06(-3.89%) |
Feb 21, 2020 | 9583 | 9594 | 9406 | 9447 | 0 | -181.14(-1.88%) |
Feb 20, 2020 | 9697 | 9714 | 9513 | 9628 | 0 | -90.90(-0.94%) |
Feb 19, 2020 | 9684 | 9737 | 9676 | 9719 | 0 | +88.93(+0.92%) |
Feb 18, 2020 | 9567 | 9648 | 9567 | 9630 | 0 | +6.22(+0.06%) |
Feb 14, 2020 | 9614 | 9635 | 9583 | 9624 | 0 | +27.88(+0.29%) |
Feb 13, 2020 | 9541 | 9636 | 9533 | 9596 | 0 | -17.50(-0.18%) |
Feb 12, 2020 | 9570 | 9616 | 9552 | 9613 | 0 | +95.34(+1.00%) |
Feb 11, 2020 | 9568 | 9600 | 9494 | 9518 | 0 | +1.02(+0.01%) |
Feb 10, 2020 | 9373 | 9518 | 9373 | 9517 | 0 | +115.74(+1.23%) |
Feb 07, 2020 | 9398 | 9453 | 9377 | 9401 | 0 | -44.82(-0.47%) |
Feb 06, 2020 | 9396 | 9449 | 9358 | 9446 | 0 | +78.44(+0.84%) |
Feb 05, 2020 | 9441 | 9443 | 9312 | 9367 | 0 | +33.42(+0.36%) |
Feb 04, 2020 | 9257 | 9353 | 9225 | 9334 | 0 | +207.83(+2.28%) |
Feb 03, 2020 | 9034 | 9148 | 9031 | 9126 | 0 | +134.72(+1.50%) |
Jan 31, 2020 | 9170 | 9170 | 8962 | 8992 | 0 | -144.58(-1.58%) |
Jan 30, 2020 | 9039 | 9140 | 9020 | 9136 | 0 | +34.48(+0.38%) |
Jan 29, 2020 | 9142 | 9153 | 9067 | 9102 | 0 | +10.68(+0.12%) |
Jan 28, 2020 | 9013 | 9111 | 8994 | 9091 | 0 | +138.75(+1.55%) |
Jan 27, 2020 | 8916 | 9001 | 8911 | 8952 | 0 | -189.29(-2.07%) |
Jan 24, 2020 | 9266 | 9272 | 9101 | 9141 | 0 | -75.51(-0.82%) |
Jan 23, 2020 | 9186 | 9221 | 9145 | 9217 | 0 | +28.41(+0.31%) |
Jan 22, 2020 | 9212 | 9242 | 9179 | 9189 | 0 | +21.94(+0.24%) |
Jan 21, 2020 | 9146 | 9187 | 9142 | 9167 | 0 | -7.10(-0.08%) |
Jan 17, 2020 | 9159 | 9176 | 9119 | 9174 | 0 | +48.73(+0.53%) |
Jan 16, 2020 | 9088 | 9126 | 9066 | 9125 | 0 | +89.33(+0.99%) |
Jan 15, 2020 | 9039 | 9079 | 9009 | 9036 | 0 | +2.25(+0.02%) |
Jan 14, 2020 | 9068 | 9080 | 9021 | 9033 | 0 | -37.23(-0.41%) |
Jan 13, 2020 | 9008 | 9072 | 8991 | 9071 | 0 | +104.01(+1.16%) |
Jan 10, 2020 | 9022 | 9025 | 8952 | 8967 | 0 | -22.99(-0.26%) |
Jan 09, 2020 | 8990 | 9005 | 8939 | 8990 | 0 | +77.26(+0.87%) |
Jan 08, 2020 | 8845 | 8954 | 8835 | 8912 | 0 | +65.92(+0.75%) |
Jan 07, 2020 | 8857 | 8872 | 8822 | 8846 | 0 | -2.07(-0.02%) |
Jan 06, 2020 | 8714 | 8850 | 8714 | 8849 | 0 | +54.62(+0.62%) |
Jan 03, 2020 | 8755 | 8844 | 8755 | 8794 | 0 | -78.32(-0.88%) |
Jan 02, 2020 | 8802 | 8874 | 8787 | 8872 | 0 | +139.15(+1.59%) |
Dec 31, 2019 | 8681 | 8735 | 8674 | 8733 | 0 | +23.34(+0.27%) |
Dec 30, 2019 | 8766 | 8768 | 8672 | 8710 | 0 | -61.25(-0.70%) |
Dec 27, 2019 | 8806 | 8811 | 8750 | 8771 | 0 | -7.33(-0.08%) |
Dec 26, 2019 | 8718 | 8778 | 8716 | 8778 | 0 | +78.80(+0.91%) |
Dec 24, 2019 | 8705 | 8708 | 8684 | 8700 | 0 | +3.50(+0.04%) |
Dec 23, 2019 | 8703 | 8711 | 8690 | 8696 | 0 | +17.52(+0.20%) |
Dec 20, 2019 | 8667 | 8688 | 8656 | 8678 | 0 | +37.20(+0.43%) |
Dec 19, 2019 | 8593 | 8643 | 8593 | 8641 | 0 | +60.67(+0.71%) |
Dec 18, 2019 | 8587 | 8608 | 8579 | 8581 | 0 | +4.92(+0.06%) |
Dec 17, 2019 | 8586 | 8592 | 8564 | 8576 | 0 | +5.37(+0.06%) |
Dec 16, 2019 | 8544 | 8585 | 8542 | 8570 | 0 | +82.62(+0.97%) |
Dec 13, 2019 | 8461 | 8518 | 8442 | 8488 | 0 | +20.82(+0.25%) |
Dec 12, 2019 | 8392 | 8493 | 8380 | 8467 | 0 | +64.28(+0.77%) |
Dec 11, 2019 | 8372 | 8408 | 8361 | 8403 | 0 | +48.32(+0.58%) |
Dec 10, 2019 | 8365 | 8393 | 8339 | 8354 | 0 | -8.45(-0.10%) |
Dec 09, 2019 | 8389 | 8426 | 8360 | 8363 | 0 | -34.63(-0.41%) |
Dec 06, 2019 | 8370 | 8406 | 8365 | 8397 | 0 | +88.97(+1.07%) |
Dec 05, 2019 | 8321 | 8321 | 8273 | 8308 | 0 | +11.87(+0.14%) |
Dec 04, 2019 | 8292 | 8316 | 8286 | 8297 | 0 | +41.79(+0.51%) |
Dec 03, 2019 | 8202 | 8258 | 8169 | 8255 | 0 | -54.52(-0.66%) |