Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1295 | 1303 | 1236 | 1279 | 219,990 | -47.40(-3.57%) |
Feb 27, 2020 | 1325 | 1374 | 1325 | 1326 | 118,988 | -11.20(-0.84%) |
Feb 26, 2020 | 1352 | 1380 | 1332 | 1338 | 92,948 | -7.20(-0.54%) |
Feb 25, 2020 | 1359 | 1374 | 1336 | 1345 | 84,051 | -3.10(-0.23%) |
Feb 24, 2020 | 1330 | 1360 | 1312 | 1348 | 113,099 | -30.30(-2.20%) |
Feb 21, 2020 | 1372 | 1383 | 1355 | 1378 | 70,930 | +1.50(+0.11%) |
Feb 20, 2020 | 1419 | 1419 | 1370 | 1377 | 126,348 | -41.00(-2.89%) |
Feb 19, 2020 | 1400 | 1421 | 1386 | 1418 | 95,791 | +27.90(+2.01%) |
Feb 18, 2020 | 1418 | 1420 | 1380 | 1390 | 162,503 | -25.60(-1.81%) |
Feb 14, 2020 | 1398 | 1424 | 1393 | 1415 | 88,950 | +26.80(+1.93%) |
Feb 13, 2020 | 1377 | 1394 | 1363 | 1388 | 71,225 | +3.70(+0.27%) |
Feb 12, 2020 | 1385 | 1403 | 1351 | 1385 | 129,778 | +3.90(+0.28%) |
Feb 11, 2020 | 1360 | 1395 | 1356 | 1381 | 198,791 | +29.00(+2.15%) |
Feb 10, 2020 | 1331 | 1353 | 1327 | 1352 | 133,020 | +7.70(+0.57%) |
Feb 07, 2020 | 1330 | 1349 | 1320 | 1344 | 116,410 | +4.60(+0.34%) |
Feb 06, 2020 | 1333 | 1348 | 1325 | 1340 | 140,839 | +24.00(+1.82%) |
Feb 05, 2020 | 1347 | 1349 | 1292 | 1316 | 170,821 | -14.30(-1.08%) |
Feb 04, 2020 | 1312 | 1345 | 1306 | 1330 | 242,790 | +53.00(+4.15%) |
Feb 03, 2020 | 1227 | 1284 | 1221 | 1277 | 225,539 | +61.40(+5.05%) |
Jan 31, 2020 | 1232 | 1233 | 1203 | 1216 | 247,360 | -18.80(-1.52%) |
Jan 30, 2020 | 1250 | 1255 | 1216 | 1234 | 234,427 | -57.60(-4.46%) |
Jan 29, 2020 | 1304 | 1304 | 1274 | 1292 | 105,638 | +1.10(+0.09%) |
Jan 28, 2020 | 1234 | 1304 | 1231 | 1291 | 235,143 | +71.30(+5.85%) |
Jan 27, 2020 | 1167 | 1232 | 1153 | 1220 | 276,817 | -26.60(-2.13%) |
Jan 24, 2020 | 1295 | 1298 | 1238 | 1246 | 244,150 | -44.00(-3.41%) |
Jan 23, 2020 | 1290 | 1300 | 1260 | 1290 | 238,491 | -41.50(-3.12%) |
Jan 22, 2020 | 1339 | 1376 | 1327 | 1332 | 230,631 | +9.80(+0.74%) |
Jan 21, 2020 | 1313 | 1350 | 1303 | 1322 | 303,762 | -35.70(-2.63%) |
Jan 17, 2020 | 1408 | 1412 | 1348 | 1358 | 244,870 | -50.00(-3.55%) |
Jan 16, 2020 | 1398 | 1416 | 1392 | 1408 | 150,698 | +22.70(+1.64%) |
Jan 15, 2020 | 1374 | 1388 | 1365 | 1385 | 113,254 | +16.40(+1.20%) |
Jan 14, 2020 | 1344 | 1369 | 1328 | 1368 | 104,735 | +21.30(+1.58%) |
Jan 13, 2020 | 1329 | 1348 | 1316 | 1347 | 80,082 | +35.90(+2.74%) |
Jan 10, 2020 | 1340 | 1343 | 1308 | 1311 | 105,000 | -25.20(-1.89%) |
Jan 09, 2020 | 1338 | 1372 | 1321 | 1336 | 156,124 | +28.30(+2.16%) |
Jan 08, 2020 | 1294 | 1319 | 1293 | 1308 | 72,118 | +17.10(+1.32%) |
Jan 07, 2020 | 1293 | 1343 | 1287 | 1291 | 152,411 | +10.20(+0.80%) |
Jan 06, 2020 | 1254 | 1284 | 1254 | 1281 | 69,165 | +19.20(+1.52%) |
Jan 03, 2020 | 1255 | 1285 | 1250 | 1262 | 56,140 | -10.90(-0.86%) |
Jan 02, 2020 | 1242 | 1274 | 1242 | 1272 | 108,433 | +60.00(+4.95%) |
Dec 31, 2019 | 1225 | 1232 | 1209 | 1212 | 53,910 | -17.50(-1.42%) |
Dec 30, 2019 | 1240 | 1240 | 1222 | 1230 | 40,753 | -10.00(-0.81%) |
Dec 27, 2019 | 1255 | 1267 | 1238 | 1240 | 39,900 | -10.00(-0.80%) |
Dec 26, 2019 | 1250 | 1260 | 1245 | 1250 | 28,176 | +3.00(+0.24%) |
Dec 24, 2019 | 1244 | 1253 | 1232 | 1247 | 19,740 | -2.60(-0.21%) |
Dec 23, 2019 | 1248 | 1255 | 1239 | 1250 | 81,334 | +12.20(+0.99%) |
Dec 20, 2019 | 1237 | 1244 | 1217 | 1237 | 85,620 | +7.60(+0.62%) |
Dec 19, 2019 | 1275 | 1282 | 1219 | 1230 | 135,933 | -45.40(-3.56%) |
Dec 18, 2019 | 1249 | 1288 | 1248 | 1275 | 101,524 | +24.60(+1.97%) |
Dec 17, 2019 | 1236 | 1253 | 1229 | 1251 | 99,038 | +23.00(+1.87%) |
Dec 16, 2019 | 1244 | 1250 | 1218 | 1228 | 124,577 | -4.40(-0.36%) |
Dec 13, 2019 | 1220 | 1238 | 1220 | 1232 | 62,930 | +8.70(+0.71%) |
Dec 12, 2019 | 1220 | 1233 | 1215 | 1223 | 50,922 | +6.00(+0.49%) |
Dec 11, 2019 | 1203 | 1222 | 1201 | 1217 | 52,390 | +13.10(+1.09%) |
Dec 10, 2019 | 1216 | 1220 | 1196 | 1204 | 70,101 | -5.20(-0.43%) |
Dec 09, 2019 | 1212 | 1220 | 1207 | 1209 | 86,466 | +1.50(+0.12%) |
Dec 06, 2019 | 1211 | 1221 | 1196 | 1208 | 63,010 | -12.40(-1.02%) |
Dec 05, 2019 | 1204 | 1221 | 1192 | 1220 | 62,362 | +21.80(+1.82%) |
Dec 04, 2019 | 1208 | 1208 | 1194 | 1198 | 67,308 | -1.60(-0.13%) |
Dec 03, 2019 | 1209 | 1209 | 1164 | 1200 | 113,804 | -22.40(-1.83%) |