Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 115518 | 115518 | 113148 | 113761 | 0 | +0.00(+0.00%) |
Jan 30, 2020 | 115518 | 115518 | 113148 | 113761 | 0 | -1624.00(-1.41%) |
Jan 29, 2020 | 116494 | 117171 | 115164 | 115385 | 0 | -1094.00(-0.94%) |
Jan 28, 2020 | 114482 | 116797 | 114475 | 116479 | 0 | +1997.00(+1.74%) |
Jan 27, 2020 | 118347 | 118347 | 114376 | 114482 | 0 | -3894.00(-3.29%) |
Jan 24, 2020 | 119528 | 119593 | 118108 | 118376 | 0 | +0.00(+0.00%) |
Jan 23, 2020 | 119528 | 119593 | 118108 | 118376 | 0 | -15.00(-0.01%) |
Jan 22, 2020 | 117035 | 118401 | 117035 | 118391 | 0 | +1365.00(+1.17%) |
Jan 21, 2020 | 118861 | 118861 | 117026 | 117026 | 0 | -1836.00(-1.54%) |
Jan 20, 2020 | 118478 | 118862 | 117928 | 118862 | 0 | +384.00(+0.32%) |
Jan 17, 2020 | 116710 | 118479 | 116710 | 118478 | 0 | +0.00(+0.00%) |
Jan 16, 2020 | 116710 | 118479 | 116710 | 118478 | 0 | +2064.00(+1.77%) |
Jan 15, 2020 | 117632 | 117632 | 116188 | 116414 | 0 | -1218.00(-1.04%) |
Jan 14, 2020 | 117325 | 117705 | 116610 | 117632 | 0 | +307.00(+0.26%) |
Jan 13, 2020 | 115503 | 117333 | 115503 | 117325 | 0 | +1822.00(+1.58%) |
Jan 10, 2020 | 115948 | 116745 | 114952 | 115503 | 0 | +0.00(+0.00%) |
Jan 09, 2020 | 115948 | 116745 | 114952 | 115503 | 0 | -744.00(-0.64%) |
Jan 08, 2020 | 116667 | 117335 | 115693 | 116247 | 0 | -415.00(-0.36%) |
Jan 07, 2020 | 116872 | 117076 | 115965 | 116662 | 0 | -216.00(-0.18%) |
Jan 06, 2020 | 117707 | 117707 | 116269 | 116878 | 0 | -829.00(-0.70%) |
Jan 03, 2020 | 118564 | 118792 | 117341 | 117707 | 0 | +0.00(+0.00%) |
Jan 02, 2020 | 118564 | 118792 | 117341 | 117707 | 0 | +2062.00(+1.78%) |
Dec 30, 2019 | 116530 | 117086 | 115599 | 115645 | 0 | +0.00(+0.00%) |
Dec 29, 2019 | 116530 | 117086 | 115599 | 115645 | 0 | -889.00(-0.76%) |
Dec 27, 2019 | 117205 | 117803 | 115995 | 116534 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 117205 | 117803 | 115995 | 116534 | 0 | +671.00(+0.58%) |
Dec 23, 2019 | 115119 | 115863 | 114964 | 115863 | 0 | +0.00(+0.00%) |
Dec 22, 2019 | 115119 | 115863 | 114964 | 115863 | 0 | +742.00(+0.64%) |
Dec 20, 2019 | 115133 | 115171 | 114526 | 115121 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 115133 | 115171 | 114526 | 115121 | 0 | +806.00(+0.71%) |
Dec 18, 2019 | 112618 | 114339 | 112300 | 114315 | 0 | +1699.00(+1.51%) |
Dec 17, 2019 | 111897 | 112695 | 111897 | 112616 | 0 | +720.00(+0.64%) |
Dec 16, 2019 | 112565 | 113197 | 111896 | 111896 | 0 | -669.00(-0.59%) |
Dec 13, 2019 | 112205 | 112829 | 111780 | 112565 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 112205 | 112829 | 111780 | 112565 | 0 | +1601.00(+1.44%) |
Dec 11, 2019 | 110672 | 111227 | 110530 | 110964 | 0 | +292.00(+0.26%) |
Dec 10, 2019 | 110973 | 111184 | 110133 | 110672 | 0 | -305.00(-0.27%) |
Dec 09, 2019 | 111125 | 111453 | 110870 | 110977 | 0 | -149.00(-0.13%) |
Dec 06, 2019 | 110623 | 111430 | 110623 | 111126 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 110623 | 111430 | 110623 | 111126 | 0 | +825.00(+0.75%) |
Dec 04, 2019 | 108962 | 110301 | 108962 | 110301 | 0 | +1345.00(+1.23%) |
Dec 03, 2019 | 108931 | 109198 | 108190 | 108956 | 0 | +28.00(+0.03%) |
Dec 02, 2019 | 108233 | 109279 | 108233 | 108928 | 0 | +695.00(+0.64%) |
Nov 29, 2019 | 108290 | 108708 | 107759 | 108233 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 108290 | 108708 | 107759 | 108233 | 0 | +525.00(+0.49%) |
Nov 27, 2019 | 107059 | 107991 | 106312 | 107708 | 0 | +649.00(+0.61%) |
Nov 26, 2019 | 108424 | 108424 | 106414 | 107059 | 0 | -1365.00(-1.26%) |
Nov 25, 2019 | 108692 | 108915 | 108080 | 108424 | 0 | -268.00(-0.25%) |
Nov 22, 2019 | 107497 | 108692 | 107157 | 108692 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 107497 | 108692 | 107157 | 108692 | 0 | +2828.00(+2.67%) |
Nov 19, 2019 | 106269 | 106950 | 105367 | 105864 | 0 | +0.00(+0.00%) |
Nov 18, 2019 | 106269 | 106950 | 105367 | 105864 | 0 | -693.00(-0.65%) |
Nov 14, 2019 | 106052 | 106758 | 105820 | 106557 | 0 | +0.00(+0.00%) |
Nov 13, 2019 | 106052 | 106758 | 105820 | 106557 | 0 | -194.00(-0.18%) |
Nov 12, 2019 | 108368 | 108368 | 106232 | 106751 | 0 | -1616.00(-1.49%) |
Nov 11, 2019 | 107622 | 108367 | 106814 | 108367 | 0 | +738.00(+0.69%) |
Nov 08, 2019 | 109572 | 109572 | 107127 | 107629 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 109572 | 109572 | 107127 | 107629 | 0 | -731.00(-0.67%) |
Nov 06, 2019 | 108719 | 109633 | 107446 | 108360 | 0 | -359.00(-0.33%) |
Nov 05, 2019 | 108779 | 109343 | 108253 | 108719 | 0 | -60.00(-0.06%) |
Nov 04, 2019 | 108196 | 109352 | 108196 | 108779 | 0 | +583.00(+0.54%) |