Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1341 | 1531 | 1269 | 1506 | 75,934 | +4.64(+0.31%) |
Feb 27, 2020 | 1505 | 1508 | 1442 | 1501 | 98,523 | -30.47(-1.99%) |
Feb 26, 2020 | 1598 | 1607 | 1522 | 1532 | 84,981 | -62.23(-3.90%) |
Feb 25, 2020 | 1686 | 1686 | 1587 | 1594 | 63,728 | -86.05(-5.12%) |
Feb 24, 2020 | 1657 | 1687 | 1640 | 1680 | 28,684 | -2.27(-0.13%) |
Feb 21, 2020 | 1694 | 1702 | 1675 | 1682 | 37,706 | -12.21(-0.72%) |
Feb 20, 2020 | 1728 | 1746 | 1687 | 1695 | 32,240 | -35.66(-2.06%) |
Feb 19, 2020 | 1725 | 1748 | 1717 | 1730 | 21,809 | +8.29(+0.48%) |
Feb 18, 2020 | 1698 | 1732 | 1674 | 1722 | 27,953 | +23.54(+1.39%) |
Feb 14, 2020 | 1721 | 1733 | 1698 | 1698 | 20,472 | -22.74(-1.32%) |
Feb 13, 2020 | 1705 | 1750 | 1705 | 1721 | 32,453 | +16.51(+0.97%) |
Feb 12, 2020 | 1683 | 1709 | 1675 | 1705 | 19,800 | +27.02(+1.61%) |
Feb 11, 2020 | 1692 | 1701 | 1674 | 1678 | 16,899 | -7.97(-0.47%) |
Feb 10, 2020 | 1627 | 1686 | 1624 | 1686 | 20,074 | +59.67(+3.67%) |
Feb 07, 2020 | 1629 | 1650 | 1619 | 1626 | 30,641 | -10.62(-0.65%) |
Feb 06, 2020 | 1661 | 1661 | 1635 | 1637 | 13,448 | -1.62(-0.10%) |
Feb 05, 2020 | 1659 | 1659 | 1631 | 1638 | 29,822 | -9.50(-0.58%) |
Feb 04, 2020 | 1674 | 1691 | 1648 | 1648 | 20,671 | -14.75(-0.89%) |
Feb 03, 2020 | 1632 | 1686 | 1626 | 1662 | 28,148 | +33.03(+2.03%) |
Jan 31, 2020 | 1642 | 1656 | 1626 | 1629 | 21,438 | -11.74(-0.72%) |
Jan 30, 2020 | 1624 | 1644 | 1624 | 1641 | 8,337 | +14.29(+0.88%) |
Jan 29, 2020 | 1643 | 1643 | 1616 | 1627 | 17,695 | -17.16(-1.04%) |
Jan 28, 2020 | 1636 | 1657 | 1626 | 1644 | 16,953 | +11.92(+0.73%) |
Jan 27, 2020 | 1643 | 1659 | 1606 | 1632 | 36,637 | -29.03(-1.75%) |
Jan 24, 2020 | 1633 | 1687 | 1629 | 1661 | 49,884 | +32.25(+1.98%) |
Jan 23, 2020 | 1585 | 1633 | 1585 | 1629 | 30,716 | +50.71(+3.21%) |
Jan 22, 2020 | 1554 | 1584 | 1554 | 1578 | 41,431 | +29.31(+1.89%) |
Jan 21, 2020 | 1555 | 1569 | 1544 | 1549 | 38,898 | -10.37(-0.67%) |
Jan 17, 2020 | 1584 | 1584 | 1559 | 1559 | 29,909 | -24.14(-1.52%) |
Jan 16, 2020 | 1595 | 1596 | 1576 | 1583 | 28,597 | -13.13(-0.82%) |
Jan 15, 2020 | 1593 | 1634 | 1591 | 1596 | 26,184 | +1.19(+0.07%) |
Jan 14, 2020 | 1616 | 1638 | 1581 | 1595 | 27,870 | -20.44(-1.27%) |
Jan 13, 2020 | 1542 | 1623 | 1541 | 1616 | 53,276 | +71.01(+4.60%) |
Jan 10, 2020 | 1518 | 1561 | 1505 | 1545 | 47,374 | +32.11(+2.12%) |
Jan 09, 2020 | 1486 | 1516 | 1486 | 1513 | 27,493 | +30.50(+2.06%) |
Jan 08, 2020 | 1489 | 1496 | 1470 | 1482 | 24,160 | -4.75(-0.32%) |
Jan 07, 2020 | 1484 | 1501 | 1475 | 1487 | 25,095 | +4.27(+0.29%) |
Jan 06, 2020 | 1467 | 1495 | 1465 | 1483 | 30,234 | +15.99(+1.09%) |
Jan 03, 2020 | 1443 | 1481 | 1436 | 1467 | 26,772 | +16.01(+1.10%) |
Jan 02, 2020 | 1429 | 1451 | 1412 | 1451 | 31,082 | +27.32(+1.92%) |
Dec 31, 2019 | 1431 | 1434 | 1423 | 1423 | 24,785 | -5.20(-0.36%) |
Dec 30, 2019 | 1434 | 1436 | 1426 | 1428 | 12,796 | -3.45(-0.24%) |
Dec 27, 2019 | 1452 | 1455 | 1432 | 1432 | 15,582 | -18.64(-1.29%) |
Dec 26, 2019 | 1439 | 1461 | 1426 | 1451 | 12,502 | +14.73(+1.03%) |
Dec 24, 2019 | 1438 | 1443 | 1436 | 1436 | 6,693 | +0.07(+0.00%) |
Dec 23, 2019 | 1454 | 1454 | 1434 | 1436 | 30,517 | -20.16(-1.38%) |
Dec 20, 2019 | 1419 | 1461 | 1419 | 1456 | 92,239 | +41.51(+2.93%) |
Dec 19, 2019 | 1405 | 1421 | 1401 | 1414 | 40,022 | +9.60(+0.68%) |
Dec 18, 2019 | 1417 | 1417 | 1398 | 1405 | 36,202 | -10.36(-0.73%) |
Dec 17, 2019 | 1450 | 1452 | 1405 | 1415 | 38,106 | -34.70(-2.39%) |
Dec 16, 2019 | 1444 | 1450 | 1439 | 1450 | 42,179 | +1.72(+0.12%) |
Dec 13, 2019 | 1447 | 1449 | 1441 | 1448 | 15,687 | -0.37(-0.03%) |
Dec 12, 2019 | 1461 | 1461 | 1440 | 1449 | 20,186 | -13.51(-0.92%) |
Dec 11, 2019 | 1462 | 1465 | 1452 | 1462 | 13,079 | +2.81(+0.19%) |
Dec 10, 2019 | 1467 | 1467 | 1451 | 1459 | 19,964 | -5.96(-0.41%) |
Dec 09, 2019 | 1465 | 1471 | 1461 | 1465 | 14,376 | +1.50(+0.10%) |
Dec 06, 2019 | 1479 | 1485 | 1464 | 1464 | 21,020 | -10.49(-0.71%) |
Dec 05, 2019 | 1453 | 1474 | 1448 | 1474 | 18,140 | +27.54(+1.90%) |
Dec 04, 2019 | 1449 | 1460 | 1446 | 1447 | 34,742 | -7.02(-0.48%) |
Dec 03, 2019 | 1452 | 1464 | 1435 | 1454 | 32,186 | -6.62(-0.45%) |