Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2020 | 8805 | 8581 | 8633 | 0 | -141.68(-1.61%) | |
Feb 28, 2020 | 8901 | 8421 | 8774 | 0 | -6.00(-0.07%) | |
Feb 27, 2020 | 8975 | 8520 | 8780 | 0 | -36.16(-0.41%) | |
Feb 26, 2020 | 9372 | 8628 | 8817 | 0 | -543.43(-5.81%) | |
Feb 25, 2020 | 9683 | 9234 | 9360 | 0 | -271.22(-2.82%) | |
Feb 24, 2020 | 10028 | 9480 | 9631 | 0 | -346.58(-3.47%) | |
Feb 23, 2020 | 10024 | 9659 | 9978 | 0 | +299.91(+3.10%) | |
Feb 22, 2020 | 9728 | 9569 | 9678 | 0 | -31.13(-0.32%) | |
Feb 21, 2020 | 9773 | 9563 | 9709 | 0 | +81.55(+0.85%) | |
Feb 20, 2020 | 9706 | 9397 | 9628 | 0 | -51.94(-0.54%) | |
Feb 19, 2020 | 10300 | 9312 | 9679 | 0 | -512.81(-5.03%) | |
Feb 18, 2020 | 10288 | 9603 | 10192 | 0 | +493.62(+5.09%) | |
Feb 17, 2020 | 10015 | 9468 | 9699 | 0 | -269.85(-2.71%) | |
Feb 16, 2020 | 10051 | 9598 | 9969 | 0 | +53.99(+0.54%) | |
Feb 15, 2020 | 10408 | 9739 | 9915 | 0 | -456.16(-4.40%) | |
Feb 14, 2020 | 10398 | 10093 | 10371 | 0 | +144.50(+1.41%) | |
Feb 13, 2020 | 10500 | 10068 | 10226 | 0 | -129.10(-1.25%) | |
Feb 12, 2020 | 10495 | 10237 | 10355 | 0 | +107.10(+1.05%) | |
Feb 11, 2020 | 10384 | 9707 | 10248 | 0 | +377.46(+3.82%) | |
Feb 10, 2020 | 10200 | 9731 | 9871 | 0 | -261.56(-2.58%) | |
Feb 09, 2020 | 10178 | 9885 | 10132 | 0 | +232.30(+2.35%) | |
Feb 08, 2020 | 9949 | 9659 | 9900 | 0 | +104.62(+1.07%) | |
Feb 07, 2020 | 9878 | 9707 | 9795 | 0 | +67.08(+0.69%) | |
Feb 06, 2020 | 9860 | 9521 | 9728 | 0 | +65.30(+0.68%) | |
Feb 05, 2020 | 9775 | 9143 | 9663 | 0 | +511.72(+5.59%) | |
Feb 04, 2020 | 9349 | 9075 | 9151 | 0 | -135.42(-1.46%) | |
Feb 03, 2020 | 9615 | 9211 | 9287 | 0 | -49.11(-0.53%) | |
Feb 02, 2020 | 9474 | 9135 | 9336 | 0 | -51.27(-0.55%) | |
Feb 01, 2020 | 9464 | 9280 | 9387 | 0 | +17.14(+0.18%) | |
Jan 31, 2020 | 9542 | 9196 | 9370 | 0 | -158.07(-1.66%) | |
Jan 30, 2020 | 9570 | 9166 | 9528 | 0 | +206.18(+2.21%) | |
Jan 29, 2020 | 9444 | 9145 | 9322 | 0 | +162.42(+1.77%) | |
Jan 28, 2020 | 9188 | 8872 | 9159 | 0 | +230.45(+2.58%) | |
Jan 27, 2020 | 9004 | 8547 | 8929 | 0 | +365.36(+4.27%) | |
Jan 26, 2020 | 8600 | 8276 | 8564 | 0 | +208.08(+2.49%) | |
Jan 25, 2020 | 8442 | 8253 | 8356 | 0 | -62.15(-0.74%) | |
Jan 24, 2020 | 8531 | 8213 | 8418 | 0 | +58.41(+0.70%) | |
Jan 23, 2020 | 8666 | 8280 | 8359 | 0 | -278.68(-3.23%) | |
Jan 22, 2020 | 8793 | 8568 | 8638 | 0 | -89.27(-1.02%) | |
Jan 21, 2020 | 8779 | 8480 | 8727 | 0 | +63.54(+0.73%) | |
Jan 20, 2020 | 8741 | 8508 | 8664 | 0 | -13.25(-0.15%) | |
Jan 19, 2020 | 9188 | 8461 | 8677 | 0 | -267.91(-3.00%) | |
Jan 18, 2020 | 9000 | 8799 | 8945 | 0 | +39.52(+0.44%) | |
Jan 17, 2020 | 9015 | 8662 | 8905 | 0 | +190.76(+2.19%) | |
Jan 16, 2020 | 8852 | 8574 | 8715 | 0 | -121.28(-1.37%) | |
Jan 15, 2020 | 8903 | 8555 | 8836 | 0 | +22.02(+0.25%) | |
Jan 14, 2020 | 8864 | 8100 | 8814 | 0 | +685.81(+8.44%) | |
Jan 13, 2020 | 8197 | 8039 | 8128 | 0 | -25.20(-0.31%) | |
Jan 12, 2020 | 8190 | 7960 | 8153 | 0 | +101.51(+1.26%) | |
Jan 11, 2020 | 8286 | 8009 | 8052 | 0 | -39.29(-0.49%) | |
Jan 10, 2020 | 8140 | 7667 | 8091 | 0 | +272.87(+3.49%) | |
Jan 09, 2020 | 8109 | 7738 | 7818 | 0 | -280.10(-3.46%) | |
Jan 08, 2020 | 8464 | 7872 | 8098 | 0 | +8.70(+0.11%) | |
Jan 07, 2020 | 8195 | 7697 | 8090 | 0 | +344.51(+4.45%) | |
Jan 06, 2020 | 7817 | 7337 | 7745 | 0 | +399.47(+5.44%) | |
Jan 05, 2020 | 7495 | 7310 | 7346 | 0 | +21.91(+0.30%) | |
Jan 04, 2020 | 7396 | 7256 | 7324 | 0 | -6.55(-0.09%) | |
Jan 03, 2020 | 7402 | 6854 | 7330 | 0 | +379.52(+5.46%) | |
Jan 02, 2020 | 7185 | 6900 | 6951 | 0 | -216.84(-3.03%) | |
Jan 01, 2020 | 7237 | 7150 | 7167 | 0 | +6.49(+0.09%) | |
Dec 31, 2019 | 7302 | 7113 | 7161 | 0 | -78.03(-1.08%) | |
Dec 30, 2019 | 7398 | 7199 | 7239 | 0 | -155.02(-2.10%) | |
Dec 29, 2019 | 7524 | 7274 | 7394 | 0 | +85.97(+1.18%) | |
Dec 28, 2019 | 7350 | 7224 | 7308 | 0 | +83.97(+1.16%) | |
Dec 27, 2019 | 7255 | 7052 | 7224 | 0 | +35.74(+0.50%) | |
Dec 26, 2019 | 7432 | 7150 | 7188 | 0 | -3.86(-0.05%) | |
Dec 25, 2019 | 7267 | 7111 | 7192 | 0 | -33.11(-0.46%) | |
Dec 24, 2019 | 7431 | 7156 | 7225 | 0 | -89.47(-1.22%) | |
Dec 23, 2019 | 7693 | 7248 | 7315 | 0 | -134.45(-1.80%) | |
Dec 22, 2019 | 7483 | 7125 | 7449 | 0 | +309.98(+4.34%) | |
Dec 21, 2019 | 7194 | 7110 | 7139 | 0 | -39.82(-0.55%) | |
Dec 20, 2019 | 7218 | 7073 | 7179 | 0 | +32.60(+0.46%) | |
Dec 19, 2019 | 7372 | 7000 | 7146 | 0 | -126.53(-1.74%) | |
Dec 18, 2019 | 7450 | 6425 | 7273 | 0 | +683.03(+10.36%) | |
Dec 17, 2019 | 6939 | 6550 | 6590 | 0 | -295.06(-4.29%) | |
Dec 16, 2019 | 7148 | 6820 | 6885 | 0 | -218.17(-3.07%) | |
Dec 15, 2019 | 7225 | 7007 | 7103 | 0 | +24.84(+0.35%) | |
Dec 14, 2019 | 7269 | 7007 | 7078 | 0 | -158.82(-2.19%) | |
Dec 13, 2019 | 7302 | 7180 | 7237 | 0 | +47.54(+0.66%) | |
Dec 12, 2019 | 7296 | 7072 | 7190 | 0 | -6.78(-0.09%) | |
Dec 11, 2019 | 7271 | 7122 | 7196 | 0 | -47.55(-0.66%) | |
Dec 10, 2019 | 7400 | 7150 | 7244 | 0 | -99.93(-1.36%) | |
Dec 09, 2019 | 7666 | 7268 | 7344 | 0 | -178.19(-2.37%) | |
Dec 08, 2019 | 7580 | 7383 | 7522 | 0 | -4.10(-0.05%) | |
Dec 07, 2019 | 7639 | 7487 | 7526 | 0 | +4.37(+0.06%) | |
Dec 06, 2019 | 7619 | 7306 | 7522 | 0 | +99.84(+1.35%) | |
Dec 05, 2019 | 7500 | 7150 | 7422 | 0 | +200.28(+2.77%) | |
Dec 04, 2019 | 7773 | 7087 | 7222 | 0 | -83.85(-1.15%) | |
Dec 03, 2019 | 7415 | 7238 | 7306 | 0 | -25.89(-0.35%) | |
Dec 02, 2019 | 7443 | 7140 | 7331 | 0 | -110.53(-1.49%) |