Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25271 | 25494 | 24681 | 25409 | 9,226,796 | -357.20(-1.39%) |
Feb 27, 2020 | 26526 | 26775 | 25753 | 25767 | 6,647,645 | -1191.00(-4.42%) |
Feb 26, 2020 | 27160 | 27543 | 26891 | 26958 | 4,719,007 | -123.80(-0.46%) |
Feb 25, 2020 | 28038 | 28135 | 26998 | 27081 | 5,106,332 | -879.40(-3.15%) |
Feb 24, 2020 | 28403 | 28403 | 27912 | 27961 | 4,524,893 | -1031.60(-3.56%) |
Feb 21, 2020 | 29146 | 29146 | 28893 | 28992 | 3,134,382 | -227.60(-0.78%) |
Feb 20, 2020 | 29296 | 29368 | 28960 | 29220 | 2,875,796 | -128.00(-0.44%) |
Feb 19, 2020 | 29313 | 29409 | 29274 | 29348 | 2,405,922 | +115.80(+0.40%) |
Feb 18, 2020 | 29283 | 29330 | 29117 | 29232 | 2,561,920 | -165.90(-0.56%) |
Feb 14, 2020 | 29398 | 29398 | 29398 | 29398 | 2,325,469 | -25.20(-0.09%) |
Feb 13, 2020 | 29436 | 29535 | 29348 | 29423 | 2,910,236 | -128.10(-0.43%) |
Feb 12, 2020 | 29407 | 29569 | 29407 | 29551 | 3,037,974 | +275.10(+0.94%) |
Feb 11, 2020 | 29391 | 29415 | 29210 | 29276 | 2,767,794 | -0.50(-0.00%) |
Feb 10, 2020 | 28996 | 29278 | 28996 | 29277 | 2,504,820 | +174.30(+0.60%) |
Feb 07, 2020 | 29287 | 29287 | 29057 | 29102 | 2,538,708 | -277.30(-0.94%) |
Feb 06, 2020 | 29389 | 29408 | 29247 | 29380 | 2,623,333 | +89.00(+0.30%) |
Feb 05, 2020 | 29049 | 29309 | 29001 | 29291 | 3,508,601 | +483.20(+1.68%) |
Feb 04, 2020 | 28697 | 28905 | 28697 | 28808 | 3,286,820 | +407.80(+1.44%) |
Feb 03, 2020 | 28320 | 28630 | 28320 | 28400 | 3,068,486 | +143.80(+0.51%) |
Jan 31, 2020 | 28813 | 28813 | 28170 | 28256 | 4,038,855 | -603.40(-2.09%) |
Jan 30, 2020 | 28640 | 28879 | 28490 | 28859 | 3,220,652 | +125.00(+0.44%) |
Jan 29, 2020 | 28820 | 28944 | 28728 | 28734 | 3,013,447 | +11.60(+0.04%) |
Jan 28, 2020 | 28594 | 28823 | 28576 | 28723 | 3,187,406 | +187.00(+0.66%) |
Jan 27, 2020 | 28542 | 28672 | 28449 | 28536 | 3,340,672 | -453.90(-1.57%) |
Jan 24, 2020 | 29230 | 29289 | 28843 | 28990 | 3,800,065 | -170.40(-0.58%) |
Jan 23, 2020 | 29111 | 29190 | 28967 | 29160 | 2,949,187 | -26.20(-0.09%) |
Jan 22, 2020 | 29264 | 29320 | 29172 | 29186 | 2,787,360 | -9.70(-0.03%) |
Jan 21, 2020 | 29269 | 29341 | 29146 | 29196 | 3,156,337 | -152.10(-0.52%) |
Jan 17, 2020 | 29348 | 29348 | 29348 | 29348 | 3,368,712 | +50.50(+0.17%) |
Jan 16, 2020 | 29132 | 29300 | 29132 | 29298 | 2,468,030 | +267.40(+0.92%) |
Jan 15, 2020 | 28902 | 29128 | 28897 | 29030 | 2,601,811 | +90.50(+0.31%) |
Jan 14, 2020 | 28896 | 29054 | 28872 | 28940 | 2,805,112 | +32.60(+0.11%) |
Jan 13, 2020 | 28869 | 28910 | 28819 | 28907 | 2,498,009 | +83.30(+0.29%) |
Jan 10, 2020 | 28978 | 29009 | 28789 | 28824 | 2,391,709 | -133.10(-0.46%) |
Jan 09, 2020 | 28852 | 28988 | 28844 | 28957 | 2,750,020 | +211.80(+0.74%) |
Jan 08, 2020 | 28556 | 28866 | 28522 | 28745 | 2,915,986 | +161.40(+0.56%) |
Jan 07, 2020 | 28639 | 28686 | 28565 | 28584 | 2,588,395 | -119.70(-0.42%) |
Jan 06, 2020 | 28466 | 28708 | 28419 | 28703 | 2,526,770 | +68.50(+0.24%) |
Jan 03, 2020 | 28553 | 28716 | 28500 | 28635 | 2,395,914 | -233.90(-0.81%) |
Jan 02, 2020 | 28639 | 28873 | 28628 | 28869 | 2,511,335 | +330.40(+1.16%) |
Dec 31, 2019 | 28538 | 28538 | 28538 | 28538 | 1,925,102 | +76.30(+0.27%) |
Dec 30, 2019 | 28655 | 28665 | 28429 | 28462 | 1,815,146 | -183.20(-0.64%) |
Dec 27, 2019 | 28675 | 28702 | 28609 | 28645 | 1,849,321 | +23.90(+0.08%) |
Dec 26, 2019 | 28540 | 28624 | 28535 | 28621 | 1,501,324 | +106.00(+0.37%) |
Dec 24, 2019 | 28515 | 28515 | 28515 | 28515 | 952,856 | -36.10(-0.13%) |
Dec 23, 2019 | 28492 | 28582 | 28492 | 28552 | 2,233,708 | +96.40(+0.34%) |
Dec 20, 2019 | 28609 | 28609 | 28446 | 28455 | 6,037,793 | +78.10(+0.28%) |
Dec 19, 2019 | 28278 | 28382 | 28278 | 28377 | 2,574,832 | +137.70(+0.49%) |
Dec 18, 2019 | 28291 | 28323 | 28239 | 28239 | 2,848,332 | -27.90(-0.10%) |
Dec 17, 2019 | 28222 | 28329 | 28221 | 28267 | 2,847,133 | +31.30(+0.11%) |
Dec 16, 2019 | 28192 | 28338 | 28192 | 28236 | 2,765,971 | +100.50(+0.36%) |
Dec 13, 2019 | 28124 | 28291 | 28028 | 28135 | 2,548,078 | +3.30(+0.01%) |
Dec 12, 2019 | 27898 | 28225 | 27860 | 28132 | 2,730,648 | +220.80(+0.79%) |
Dec 11, 2019 | 27867 | 27926 | 27802 | 27911 | 2,134,428 | +29.60(+0.11%) |
Dec 10, 2019 | 27901 | 27949 | 27804 | 27882 | 2,131,516 | -27.90(-0.10%) |
Dec 09, 2019 | 27987 | 28010 | 27906 | 27910 | 2,169,288 | -105.50(-0.38%) |
Dec 06, 2019 | 27840 | 28036 | 27840 | 28015 | 2,248,296 | +337.30(+1.22%) |
Dec 05, 2019 | 27736 | 27745 | 27563 | 27678 | 2,085,497 | +28.00(+0.10%) |
Dec 04, 2019 | 27635 | 27727 | 27612 | 27650 | 2,135,275 | +147.00(+0.53%) |
Dec 03, 2019 | 27502 | 27525 | 27325 | 27503 | 2,660,565 | -280.20(-1.01%) |