Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1641 | 1655 | 1625 | 1629 | 21,449 | -11.73(-0.72%) |
Jan 30, 2020 | 1623 | 1643 | 1623 | 1640 | 8,341 | +14.28(+0.88%) |
Jan 29, 2020 | 1643 | 1643 | 1615 | 1626 | 17,704 | -17.16(-1.04%) |
Jan 28, 2020 | 1635 | 1656 | 1625 | 1643 | 16,961 | +11.92(+0.73%) |
Jan 27, 2020 | 1642 | 1658 | 1606 | 1631 | 36,654 | -29.01(-1.75%) |
Jan 24, 2020 | 1632 | 1686 | 1629 | 1660 | 49,908 | +32.23(+1.98%) |
Jan 23, 2020 | 1585 | 1632 | 1585 | 1628 | 30,730 | +50.69(+3.21%) |
Jan 22, 2020 | 1553 | 1583 | 1553 | 1577 | 41,451 | +29.29(+1.89%) |
Jan 21, 2020 | 1554 | 1568 | 1544 | 1548 | 38,916 | -10.36(-0.66%) |
Jan 17, 2020 | 1584 | 1584 | 1558 | 1558 | 29,924 | -24.13(-1.52%) |
Jan 16, 2020 | 1594 | 1595 | 1575 | 1583 | 28,610 | -13.12(-0.82%) |
Jan 15, 2020 | 1592 | 1633 | 1590 | 1596 | 26,197 | +1.18(+0.07%) |
Jan 14, 2020 | 1615 | 1637 | 1580 | 1595 | 27,883 | -20.42(-1.26%) |
Jan 13, 2020 | 1541 | 1622 | 1540 | 1615 | 53,301 | +70.97(+4.60%) |
Jan 10, 2020 | 1517 | 1561 | 1504 | 1544 | 47,397 | +32.09(+2.12%) |
Jan 09, 2020 | 1485 | 1515 | 1485 | 1512 | 27,506 | +30.49(+2.06%) |
Jan 08, 2020 | 1488 | 1496 | 1470 | 1481 | 24,171 | -4.75(-0.32%) |
Jan 07, 2020 | 1484 | 1501 | 1474 | 1486 | 25,106 | +4.28(+0.29%) |
Jan 06, 2020 | 1466 | 1494 | 1464 | 1482 | 30,248 | +15.98(+1.09%) |
Jan 03, 2020 | 1442 | 1480 | 1436 | 1466 | 26,785 | +15.99(+1.10%) |
Jan 02, 2020 | 1428 | 1450 | 1411 | 1450 | 31,096 | +27.31(+1.92%) |
Dec 31, 2019 | 1430 | 1434 | 1423 | 1423 | 24,797 | -5.20(-0.36%) |
Dec 30, 2019 | 1434 | 1435 | 1426 | 1428 | 12,802 | -3.44(-0.24%) |
Dec 27, 2019 | 1451 | 1455 | 1431 | 1431 | 15,589 | -18.64(-1.29%) |
Dec 26, 2019 | 1438 | 1460 | 1425 | 1450 | 12,508 | +14.73(+1.03%) |
Dec 24, 2019 | 1437 | 1442 | 1435 | 1435 | 6,696 | +0.07(+0.00%) |
Dec 23, 2019 | 1454 | 1454 | 1433 | 1435 | 30,531 | -20.15(-1.38%) |
Dec 20, 2019 | 1418 | 1461 | 1418 | 1455 | 92,283 | +41.49(+2.93%) |
Dec 19, 2019 | 1404 | 1420 | 1401 | 1414 | 40,041 | +9.60(+0.68%) |
Dec 18, 2019 | 1416 | 1416 | 1397 | 1404 | 36,219 | -10.36(-0.73%) |
Dec 17, 2019 | 1449 | 1451 | 1404 | 1415 | 38,124 | -34.68(-2.39%) |
Dec 16, 2019 | 1443 | 1449 | 1438 | 1449 | 42,199 | +1.71(+0.12%) |
Dec 13, 2019 | 1446 | 1448 | 1440 | 1447 | 15,694 | -0.36(-0.02%) |
Dec 12, 2019 | 1460 | 1460 | 1439 | 1448 | 20,195 | -13.51(-0.92%) |
Dec 11, 2019 | 1462 | 1464 | 1451 | 1461 | 13,086 | +2.81(+0.19%) |
Dec 10, 2019 | 1466 | 1467 | 1450 | 1459 | 19,973 | -5.96(-0.41%) |
Dec 09, 2019 | 1464 | 1471 | 1460 | 1464 | 14,383 | +1.50(+0.10%) |
Dec 06, 2019 | 1479 | 1484 | 1463 | 1463 | 21,030 | -10.48(-0.71%) |
Dec 05, 2019 | 1452 | 1473 | 1448 | 1473 | 18,149 | +27.52(+1.90%) |
Dec 04, 2019 | 1448 | 1459 | 1445 | 1446 | 34,758 | -7.01(-0.48%) |
Dec 03, 2019 | 1451 | 1464 | 1434 | 1453 | 32,201 | -6.62(-0.45%) |
Dec 02, 2019 | 1462 | 1464 | 1439 | 1460 | 29,071 | -7.49(-0.51%) |
Nov 29, 2019 | 1463 | 1473 | 1451 | 1467 | 16,845 | +2.33(+0.16%) |
Nov 27, 2019 | 1481 | 1481 | 1451 | 1465 | 28,982 | -2.18(-0.15%) |
Nov 26, 2019 | 1466 | 1476 | 1458 | 1467 | 52,193 | -1.76(-0.12%) |
Nov 25, 2019 | 1468 | 1500 | 1454 | 1469 | 41,176 | +0.92(+0.06%) |
Nov 22, 2019 | 1467 | 1481 | 1453 | 1468 | 24,587 | +2.30(+0.16%) |
Nov 21, 2019 | 1475 | 1482 | 1453 | 1465 | 26,085 | -13.57(-0.92%) |
Nov 20, 2019 | 1477 | 1492 | 1473 | 1479 | 37,852 | +3.78(+0.26%) |
Nov 19, 2019 | 1451 | 1486 | 1451 | 1475 | 26,152 | +24.74(+1.71%) |
Nov 18, 2019 | 1406 | 1453 | 1406 | 1451 | 27,759 | +42.50(+3.02%) |
Nov 15, 2019 | 1438 | 1438 | 1379 | 1408 | 49,460 | -29.92(-2.08%) |
Nov 14, 2019 | 1432 | 1438 | 1423 | 1438 | 20,365 | +6.73(+0.47%) |
Nov 13, 2019 | 1421 | 1441 | 1421 | 1431 | 27,132 | +7.81(+0.55%) |
Nov 12, 2019 | 1411 | 1426 | 1394 | 1423 | 43,210 | +14.62(+1.04%) |
Nov 11, 2019 | 1354 | 1409 | 1354 | 1409 | 38,189 | +48.91(+3.60%) |
Nov 08, 2019 | 1307 | 1371 | 1307 | 1360 | 23,682 | +65.66(+5.07%) |
Nov 07, 2019 | 1283 | 1297 | 1273 | 1294 | 38,497 | +12.92(+1.01%) |
Nov 06, 2019 | 1271 | 1286 | 1269 | 1281 | 26,100 | +11.71(+0.92%) |
Nov 05, 2019 | 1269 | 1277 | 1258 | 1270 | 25,343 | +2.27(+0.18%) |
Nov 04, 2019 | 1279 | 1288 | 1264 | 1267 | 34,654 | -15.54(-1.21%) |