Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1330 | 1517 | 1257 | 1493 | 76,603 | +4.60(+0.31%) |
Feb 27, 2020 | 1492 | 1495 | 1430 | 1488 | 99,391 | -30.20(-1.99%) |
Feb 26, 2020 | 1584 | 1593 | 1508 | 1518 | 85,729 | -61.69(-3.90%) |
Feb 25, 2020 | 1672 | 1672 | 1573 | 1580 | 64,289 | -85.29(-5.12%) |
Feb 24, 2020 | 1643 | 1672 | 1626 | 1665 | 28,937 | -2.26(-0.14%) |
Feb 21, 2020 | 1679 | 1687 | 1661 | 1668 | 38,038 | -12.10(-0.72%) |
Feb 20, 2020 | 1713 | 1731 | 1672 | 1680 | 32,524 | -35.35(-2.06%) |
Feb 19, 2020 | 1710 | 1733 | 1702 | 1715 | 22,001 | +8.22(+0.48%) |
Feb 18, 2020 | 1683 | 1717 | 1660 | 1707 | 28,199 | +23.33(+1.39%) |
Feb 14, 2020 | 1706 | 1718 | 1684 | 1684 | 20,652 | -22.54(-1.32%) |
Feb 13, 2020 | 1690 | 1735 | 1690 | 1706 | 32,739 | +16.37(+0.97%) |
Feb 12, 2020 | 1668 | 1694 | 1661 | 1690 | 19,974 | +26.78(+1.61%) |
Feb 11, 2020 | 1677 | 1686 | 1659 | 1663 | 17,047 | -7.90(-0.47%) |
Feb 10, 2020 | 1612 | 1671 | 1610 | 1671 | 20,250 | +59.15(+3.67%) |
Feb 07, 2020 | 1615 | 1635 | 1605 | 1612 | 30,911 | -10.52(-0.65%) |
Feb 06, 2020 | 1646 | 1646 | 1621 | 1622 | 13,567 | -1.61(-0.10%) |
Feb 05, 2020 | 1645 | 1645 | 1617 | 1624 | 30,084 | -9.42(-0.58%) |
Feb 04, 2020 | 1659 | 1677 | 1633 | 1633 | 20,853 | -14.62(-0.89%) |
Feb 03, 2020 | 1618 | 1671 | 1612 | 1648 | 28,396 | +32.74(+2.03%) |
Jan 31, 2020 | 1628 | 1641 | 1611 | 1615 | 21,627 | -11.63(-0.71%) |
Jan 30, 2020 | 1610 | 1630 | 1610 | 1627 | 8,410 | +14.16(+0.88%) |
Jan 29, 2020 | 1629 | 1629 | 1602 | 1613 | 17,851 | -17.01(-1.04%) |
Jan 28, 2020 | 1622 | 1643 | 1612 | 1630 | 17,102 | +11.82(+0.73%) |
Jan 27, 2020 | 1628 | 1644 | 1592 | 1618 | 36,960 | -28.78(-1.75%) |
Jan 24, 2020 | 1619 | 1672 | 1615 | 1647 | 50,323 | +31.97(+1.98%) |
Jan 23, 2020 | 1572 | 1619 | 1572 | 1615 | 30,986 | +50.26(+3.21%) |
Jan 22, 2020 | 1540 | 1570 | 1540 | 1564 | 41,796 | +29.06(+1.89%) |
Jan 21, 2020 | 1541 | 1555 | 1531 | 1535 | 39,241 | -10.28(-0.67%) |
Jan 17, 2020 | 1570 | 1570 | 1545 | 1546 | 30,173 | -23.93(-1.52%) |
Jan 16, 2020 | 1581 | 1582 | 1562 | 1570 | 28,849 | -13.02(-0.82%) |
Jan 15, 2020 | 1579 | 1620 | 1577 | 1583 | 26,415 | +1.18(+0.07%) |
Jan 14, 2020 | 1602 | 1624 | 1567 | 1581 | 28,115 | -20.26(-1.26%) |
Jan 13, 2020 | 1529 | 1608 | 1527 | 1602 | 53,745 | +70.39(+4.60%) |
Jan 10, 2020 | 1504 | 1548 | 1492 | 1531 | 47,791 | +31.83(+2.12%) |
Jan 09, 2020 | 1473 | 1502 | 1473 | 1499 | 27,735 | +30.24(+2.06%) |
Jan 08, 2020 | 1476 | 1483 | 1457 | 1469 | 24,372 | -4.71(-0.32%) |
Jan 07, 2020 | 1471 | 1488 | 1462 | 1474 | 25,315 | +4.23(+0.29%) |
Jan 06, 2020 | 1454 | 1481 | 1452 | 1470 | 30,500 | +15.85(+1.09%) |
Jan 03, 2020 | 1431 | 1468 | 1424 | 1454 | 27,008 | +15.87(+1.10%) |
Jan 02, 2020 | 1416 | 1438 | 1399 | 1438 | 31,355 | +27.08(+1.92%) |
Dec 31, 2019 | 1418 | 1422 | 1411 | 1411 | 25,003 | -5.16(-0.36%) |
Dec 30, 2019 | 1422 | 1423 | 1414 | 1416 | 12,909 | -3.41(-0.24%) |
Dec 27, 2019 | 1439 | 1443 | 1419 | 1419 | 15,719 | -18.48(-1.29%) |
Dec 26, 2019 | 1426 | 1448 | 1414 | 1438 | 12,612 | +14.60(+1.03%) |
Dec 24, 2019 | 1425 | 1430 | 1423 | 1423 | 6,752 | +0.07(+0.00%) |
Dec 23, 2019 | 1442 | 1442 | 1421 | 1423 | 30,786 | -19.98(-1.38%) |
Dec 20, 2019 | 1406 | 1449 | 1406 | 1443 | 93,051 | +41.15(+2.93%) |
Dec 19, 2019 | 1392 | 1408 | 1389 | 1402 | 40,375 | +9.51(+0.68%) |
Dec 18, 2019 | 1404 | 1404 | 1386 | 1393 | 36,521 | -10.27(-0.73%) |
Dec 17, 2019 | 1437 | 1439 | 1392 | 1403 | 38,442 | -34.39(-2.39%) |
Dec 16, 2019 | 1431 | 1437 | 1427 | 1437 | 42,550 | +1.70(+0.12%) |
Dec 13, 2019 | 1434 | 1436 | 1428 | 1436 | 15,825 | -0.36(-0.03%) |
Dec 12, 2019 | 1448 | 1448 | 1427 | 1436 | 20,363 | -13.40(-0.92%) |
Dec 11, 2019 | 1450 | 1452 | 1439 | 1449 | 13,194 | +2.79(+0.19%) |
Dec 10, 2019 | 1454 | 1455 | 1438 | 1446 | 20,140 | -5.92(-0.41%) |
Dec 09, 2019 | 1452 | 1458 | 1448 | 1452 | 14,503 | +1.49(+0.10%) |
Dec 06, 2019 | 1466 | 1472 | 1451 | 1451 | 21,205 | -10.40(-0.71%) |
Dec 05, 2019 | 1440 | 1461 | 1436 | 1461 | 18,300 | +27.30(+1.90%) |
Dec 04, 2019 | 1436 | 1447 | 1433 | 1434 | 35,048 | -6.95(-0.48%) |
Dec 03, 2019 | 1439 | 1452 | 1422 | 1441 | 32,469 | -6.56(-0.45%) |