Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1831 | 1929 | 1817 | 1909 | 0 | +12.60(+0.66%) |
Feb 27, 2020 | 1921 | 1968 | 1882 | 1897 | 0 | -77.48(-3.92%) |
Feb 26, 2020 | 1978 | 2022 | 1956 | 1974 | 0 | +4.87(+0.25%) |
Feb 25, 2020 | 2042 | 2054 | 1957 | 1969 | 0 | -61.87(-3.05%) |
Feb 24, 2020 | 2018 | 2062 | 1992 | 2031 | 0 | -72.27(-3.44%) |
Feb 21, 2020 | 2134 | 2142 | 2085 | 2103 | 0 | -42.35(-1.97%) |
Feb 20, 2020 | 2158 | 2172 | 2113 | 2146 | 0 | -18.98(-0.88%) |
Feb 19, 2020 | 2145 | 2176 | 2138 | 2165 | 0 | +33.87(+1.59%) |
Feb 18, 2020 | 2121 | 2145 | 2105 | 2131 | 0 | -18.33(-0.85%) |
Feb 14, 2020 | 2160 | 2175 | 2133 | 2149 | 0 | -5.01(-0.23%) |
Feb 13, 2020 | 2140 | 2170 | 2128 | 2154 | 0 | -5.68(-0.26%) |
Feb 12, 2020 | 2149 | 2180 | 2136 | 2160 | 0 | +28.53(+1.34%) |
Feb 11, 2020 | 2138 | 2160 | 2112 | 2131 | 0 | +9.26(+0.44%) |
Feb 10, 2020 | 2091 | 2128 | 2084 | 2122 | 0 | +18.10(+0.86%) |
Feb 07, 2020 | 2125 | 2135 | 2094 | 2104 | 0 | -32.68(-1.53%) |
Feb 06, 2020 | 2129 | 2151 | 2109 | 2137 | 0 | +20.97(+0.99%) |
Feb 05, 2020 | 2126 | 2140 | 2091 | 2116 | 0 | +16.95(+0.81%) |
Feb 04, 2020 | 2085 | 2112 | 2071 | 2099 | 0 | +48.11(+2.35%) |
Feb 03, 2020 | 2036 | 2070 | 2024 | 2051 | 0 | +15.93(+0.78%) |
Jan 31, 2020 | 2080 | 2087 | 2021 | 2035 | 0 | -51.92(-2.49%) |
Jan 30, 2020 | 2074 | 2098 | 2050 | 2087 | 0 | -4.78(-0.23%) |
Jan 29, 2020 | 2107 | 2125 | 2080 | 2091 | 0 | -8.06(-0.38%) |
Jan 28, 2020 | 2082 | 2111 | 2066 | 2099 | 0 | +32.67(+1.58%) |
Jan 27, 2020 | 2066 | 2088 | 2044 | 2067 | 0 | -53.67(-2.53%) |
Jan 24, 2020 | 2153 | 2163 | 2107 | 2120 | 0 | -19.17(-0.90%) |
Jan 23, 2020 | 2138 | 2153 | 2114 | 2140 | 0 | +5.85(+0.27%) |
Jan 22, 2020 | 2139 | 2158 | 2124 | 2134 | 0 | +7.62(+0.36%) |
Jan 21, 2020 | 2117 | 2144 | 2106 | 2126 | 0 | +0.55(+0.03%) |
Jan 20, 2020 | 2128 | 2138 | 2106 | 2126 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 2128 | 2138 | 2106 | 2126 | 0 | +4.10(+0.19%) |
Jan 16, 2020 | 2106 | 2128 | 2097 | 2121 | 0 | +28.60(+1.37%) |
Jan 15, 2020 | 2100 | 2115 | 2080 | 2093 | 0 | -11.00(-0.52%) |
Jan 14, 2020 | 2108 | 2123 | 2087 | 2104 | 0 | -5.57(-0.26%) |
Jan 13, 2020 | 2091 | 2118 | 2082 | 2109 | 0 | +26.01(+1.25%) |
Jan 10, 2020 | 2098 | 2105 | 2072 | 2083 | 0 | -6.61(-0.32%) |
Jan 09, 2020 | 2095 | 2109 | 2070 | 2090 | 0 | +10.82(+0.52%) |
Jan 08, 2020 | 2070 | 2093 | 2055 | 2079 | 0 | +8.57(+0.41%) |
Jan 07, 2020 | 2052 | 2083 | 2039 | 2071 | 0 | +29.59(+1.45%) |
Jan 06, 2020 | 2026 | 2051 | 2013 | 2041 | 0 | -3.87(-0.19%) |
Jan 03, 2020 | 2037 | 2062 | 2029 | 2045 | 0 | -21.49(-1.04%) |
Jan 02, 2020 | 2053 | 2073 | 2039 | 2066 | 0 | +32.46(+1.60%) |
Dec 31, 2019 | 2019 | 2041 | 2012 | 2034 | 0 | +9.16(+0.45%) |
Dec 30, 2019 | 2035 | 2042 | 2006 | 2025 | 0 | -12.62(-0.62%) |
Dec 27, 2019 | 2050 | 2059 | 2027 | 2037 | 0 | -6.82(-0.33%) |
Dec 26, 2019 | 2039 | 2054 | 2029 | 2044 | 0 | +7.67(+0.38%) |
Dec 24, 2019 | 2039 | 2045 | 2026 | 2037 | 0 | -0.35(-0.02%) |
Dec 23, 2019 | 2036 | 2052 | 2024 | 2037 | 0 | +6.09(+0.30%) |
Dec 20, 2019 | 2033 | 2050 | 2014 | 2031 | 0 | +8.48(+0.42%) |
Dec 19, 2019 | 2016 | 2033 | 2000 | 2022 | 0 | +15.02(+0.75%) |
Dec 18, 2019 | 2007 | 2024 | 1993 | 2007 | 0 | +1.02(+0.05%) |
Dec 17, 2019 | 2015 | 2025 | 1993 | 2006 | 0 | +1.58(+0.08%) |
Dec 16, 2019 | 2001 | 2027 | 1992 | 2005 | 0 | +20.79(+1.05%) |
Dec 13, 2019 | 1981 | 2006 | 1966 | 1984 | 0 | +3.47(+0.18%) |
Dec 12, 2019 | 1949 | 1991 | 1942 | 1980 | 0 | +29.61(+1.52%) |
Dec 11, 2019 | 1932 | 1957 | 1925 | 1951 | 0 | +22.87(+1.19%) |
Dec 10, 2019 | 1926 | 1942 | 1913 | 1928 | 0 | +9.36(+0.49%) |
Dec 09, 2019 | 1932 | 1943 | 1912 | 1919 | 0 | -17.37(-0.90%) |
Dec 06, 2019 | 1927 | 1947 | 1920 | 1936 | 0 | +19.97(+1.04%) |
Dec 05, 2019 | 1916 | 1932 | 1901 | 1916 | 0 | +7.34(+0.38%) |
Dec 04, 2019 | 1909 | 1924 | 1895 | 1909 | 0 | +14.16(+0.75%) |
Dec 03, 2019 | 1885 | 1902 | 1868 | 1894 | 0 | -19.03(-0.99%) |