Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1932 | 2033 | 1916 | 2014 | 0 | +5.34(+0.27%) |
Feb 27, 2020 | 2048 | 2091 | 2000 | 2008 | 0 | -98.80(-4.69%) |
Feb 26, 2020 | 2104 | 2151 | 2085 | 2107 | 0 | +10.34(+0.49%) |
Feb 25, 2020 | 2169 | 2180 | 2085 | 2097 | 0 | -55.71(-2.59%) |
Feb 24, 2020 | 2142 | 2188 | 2111 | 2153 | 0 | -85.34(-3.81%) |
Feb 21, 2020 | 2271 | 2278 | 2222 | 2238 | 0 | -42.14(-1.85%) |
Feb 20, 2020 | 2298 | 2310 | 2252 | 2280 | 0 | -22.72(-0.99%) |
Feb 19, 2020 | 2296 | 2316 | 2285 | 2303 | 0 | +20.26(+0.89%) |
Feb 18, 2020 | 2267 | 2293 | 2257 | 2283 | 0 | -1.07(-0.05%) |
Feb 14, 2020 | 2284 | 2298 | 2265 | 2284 | 0 | +1.15(+0.05%) |
Feb 13, 2020 | 2269 | 2301 | 2261 | 2282 | 0 | -7.94(-0.35%) |
Feb 12, 2020 | 2279 | 2303 | 2265 | 2290 | 0 | +25.46(+1.12%) |
Feb 11, 2020 | 2286 | 2301 | 2251 | 2265 | 0 | -1.58(-0.07%) |
Feb 10, 2020 | 2233 | 2272 | 2225 | 2267 | 0 | +23.44(+1.04%) |
Feb 07, 2020 | 2245 | 2267 | 2226 | 2243 | 0 | -14.55(-0.64%) |
Feb 06, 2020 | 2245 | 2269 | 2228 | 2258 | 0 | +21.18(+0.95%) |
Feb 05, 2020 | 2261 | 2272 | 2214 | 2236 | 0 | +2.06(+0.09%) |
Feb 04, 2020 | 2214 | 2248 | 2199 | 2234 | 0 | +59.92(+2.76%) |
Feb 03, 2020 | 2152 | 2195 | 2142 | 2174 | 0 | +26.33(+1.23%) |
Jan 31, 2020 | 2188 | 2197 | 2137 | 2148 | 0 | -33.54(-1.54%) |
Jan 30, 2020 | 2163 | 2189 | 2144 | 2182 | 0 | +2.50(+0.11%) |
Jan 29, 2020 | 2191 | 2204 | 2162 | 2179 | 0 | +5.68(+0.26%) |
Jan 28, 2020 | 2154 | 2183 | 2143 | 2174 | 0 | +35.06(+1.64%) |
Jan 27, 2020 | 2132 | 2160 | 2114 | 2138 | 0 | -48.29(-2.21%) |
Jan 24, 2020 | 2211 | 2224 | 2173 | 2187 | 0 | -13.11(-0.60%) |
Jan 23, 2020 | 2193 | 2208 | 2176 | 2200 | 0 | +3.39(+0.15%) |
Jan 22, 2020 | 2205 | 2220 | 2189 | 2196 | 0 | +4.78(+0.22%) |
Jan 21, 2020 | 2186 | 2206 | 2175 | 2192 | 0 | -1.46(-0.07%) |
Jan 17, 2020 | 2189 | 2201 | 2172 | 2193 | 0 | +11.75(+0.54%) |
Jan 16, 2020 | 2174 | 2188 | 2160 | 2181 | 0 | +22.19(+1.03%) |
Jan 15, 2020 | 2163 | 2179 | 2148 | 2159 | 0 | -3.45(-0.16%) |
Jan 14, 2020 | 2177 | 2185 | 2153 | 2163 | 0 | -13.26(-0.61%) |
Jan 13, 2020 | 2159 | 2182 | 2151 | 2176 | 0 | +29.49(+1.37%) |
Jan 10, 2020 | 2159 | 2167 | 2138 | 2146 | 0 | -4.07(-0.19%) |
Jan 09, 2020 | 2149 | 2162 | 2134 | 2151 | 0 | +20.54(+0.96%) |
Jan 08, 2020 | 2113 | 2144 | 2105 | 2130 | 0 | +17.20(+0.81%) |
Jan 07, 2020 | 2116 | 2130 | 2099 | 2113 | 0 | +0.06(+0.00%) |
Jan 06, 2020 | 2086 | 2117 | 2079 | 2113 | 0 | +8.83(+0.42%) |
Jan 03, 2020 | 2098 | 2121 | 2091 | 2104 | 0 | -22.40(-1.05%) |
Jan 02, 2020 | 2106 | 2131 | 2097 | 2126 | 0 | +39.47(+1.89%) |
Dec 31, 2019 | 2074 | 2090 | 2067 | 2087 | 0 | +5.97(+0.29%) |
Dec 30, 2019 | 2096 | 2102 | 2065 | 2081 | 0 | -14.87(-0.71%) |
Dec 27, 2019 | 2103 | 2112 | 2086 | 2096 | 0 | +1.12(+0.05%) |
Dec 26, 2019 | 2075 | 2098 | 2071 | 2095 | 0 | +23.17(+1.12%) |
Dec 24, 2019 | 2074 | 2079 | 2064 | 2071 | 0 | -1.52(-0.07%) |
Dec 23, 2019 | 2071 | 2084 | 2062 | 2073 | 0 | +6.80(+0.33%) |
Dec 20, 2019 | 2070 | 2081 | 2050 | 2066 | 0 | +11.11(+0.54%) |
Dec 19, 2019 | 2042 | 2061 | 2035 | 2055 | 0 | +12.21(+0.60%) |
Dec 18, 2019 | 2042 | 2057 | 2033 | 2043 | 0 | +2.05(+0.10%) |
Dec 17, 2019 | 2045 | 2054 | 2028 | 2041 | 0 | +0.22(+0.01%) |
Dec 16, 2019 | 2034 | 2053 | 2027 | 2041 | 0 | +18.34(+0.91%) |
Dec 13, 2019 | 2015 | 2035 | 2003 | 2022 | 0 | +6.62(+0.33%) |
Dec 12, 2019 | 1998 | 2027 | 1987 | 2016 | 0 | +14.33(+0.72%) |
Dec 11, 2019 | 1990 | 2006 | 1982 | 2001 | 0 | +15.91(+0.80%) |
Dec 10, 2019 | 1988 | 1998 | 1975 | 1985 | 0 | +0.45(+0.02%) |
Dec 09, 2019 | 1990 | 2005 | 1977 | 1985 | 0 | -9.05(-0.45%) |
Dec 06, 2019 | 1988 | 2001 | 1979 | 1994 | 0 | +18.41(+0.93%) |
Dec 05, 2019 | 1975 | 1987 | 1961 | 1976 | 0 | +8.04(+0.41%) |
Dec 04, 2019 | 1974 | 1985 | 1959 | 1968 | 0 | +4.77(+0.24%) |
Dec 03, 2019 | 1950 | 1968 | 1935 | 1963 | 0 | -13.16(-0.67%) |