Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1183 | 1190 | 1157 | 1164 | 0 | -20.79(-1.76%) |
Jan 30, 2020 | 1176 | 1191 | 1165 | 1184 | 0 | +1.56(+0.13%) |
Jan 29, 2020 | 1188 | 1199 | 1174 | 1183 | 0 | -2.46(-0.21%) |
Jan 28, 2020 | 1184 | 1197 | 1172 | 1185 | 0 | +4.63(+0.39%) |
Jan 27, 2020 | 1178 | 1194 | 1169 | 1181 | 0 | -12.79(-1.07%) |
Jan 24, 2020 | 1206 | 1210 | 1185 | 1194 | 0 | -9.84(-0.82%) |
Jan 23, 2020 | 1198 | 1211 | 1187 | 1203 | 0 | +0.70(+0.06%) |
Jan 22, 2020 | 1206 | 1213 | 1195 | 1203 | 0 | +1.07(+0.09%) |
Jan 21, 2020 | 1202 | 1212 | 1190 | 1202 | 0 | -5.86(-0.49%) |
Jan 20, 2020 | 1211 | 1218 | 1200 | 1207 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 1210 | 1218 | 1200 | 1207 | 0 | +0.25(+0.02%) |
Jan 16, 2020 | 1203 | 1215 | 1195 | 1207 | 0 | +8.69(+0.73%) |
Jan 15, 2020 | 1196 | 1210 | 1188 | 1199 | 0 | +0.80(+0.07%) |
Jan 14, 2020 | 1196 | 1208 | 1186 | 1198 | 0 | +1.14(+0.10%) |
Jan 13, 2020 | 1189 | 1203 | 1179 | 1197 | 0 | +9.88(+0.83%) |
Jan 10, 2020 | 1191 | 1200 | 1178 | 1187 | 0 | -3.96(-0.33%) |
Jan 09, 2020 | 1194 | 1203 | 1180 | 1191 | 0 | -0.83(-0.07%) |
Jan 08, 2020 | 1188 | 1201 | 1180 | 1192 | 0 | +5.04(+0.42%) |
Jan 07, 2020 | 1190 | 1198 | 1179 | 1186 | 0 | -5.63(-0.47%) |
Jan 06, 2020 | 1187 | 1199 | 1178 | 1192 | 0 | -0.28(-0.02%) |
Jan 03, 2020 | 1186 | 1200 | 1179 | 1192 | 0 | -4.20(-0.35%) |
Jan 02, 2020 | 1203 | 1211 | 1185 | 1197 | 0 | -2.08(-0.17%) |
Dec 31, 2019 | 1196 | 1207 | 1190 | 1199 | 0 | +1.34(+0.11%) |
Dec 30, 2019 | 1200 | 1207 | 1189 | 1197 | 0 | -2.29(-0.19%) |
Dec 27, 2019 | 1201 | 1207 | 1193 | 1200 | 0 | +2.09(+0.17%) |
Dec 26, 2019 | 1199 | 1204 | 1189 | 1198 | 0 | -0.66(-0.06%) |
Dec 24, 2019 | 1199 | 1205 | 1191 | 1198 | 0 | -0.12(-0.01%) |
Dec 23, 2019 | 1203 | 1210 | 1189 | 1198 | 0 | -2.23(-0.19%) |
Dec 20, 2019 | 1198 | 1211 | 1187 | 1201 | 0 | +7.03(+0.59%) |
Dec 19, 2019 | 1194 | 1203 | 1183 | 1194 | 0 | +0.58(+0.05%) |
Dec 18, 2019 | 1193 | 1202 | 1181 | 1193 | 0 | +2.74(+0.23%) |
Dec 17, 2019 | 1188 | 1200 | 1179 | 1190 | 0 | +1.34(+0.11%) |
Dec 16, 2019 | 1188 | 1201 | 1180 | 1189 | 0 | +6.88(+0.58%) |
Dec 13, 2019 | 1186 | 1197 | 1170 | 1182 | 0 | -4.28(-0.36%) |
Dec 12, 2019 | 1180 | 1196 | 1172 | 1186 | 0 | +6.59(+0.56%) |
Dec 11, 2019 | 1176 | 1186 | 1168 | 1180 | 0 | +5.77(+0.49%) |
Dec 10, 2019 | 1173 | 1182 | 1165 | 1174 | 0 | -2.30(-0.20%) |
Dec 09, 2019 | 1177 | 1187 | 1168 | 1176 | 0 | -1.12(-0.10%) |
Dec 06, 2019 | 1176 | 1188 | 1168 | 1177 | 0 | +10.01(+0.86%) |
Dec 05, 2019 | 1162 | 1174 | 1155 | 1167 | 0 | +7.37(+0.64%) |
Dec 04, 2019 | 1155 | 1171 | 1150 | 1160 | 0 | +8.87(+0.77%) |
Dec 03, 2019 | 1150 | 1158 | 1138 | 1151 | 0 | -7.79(-0.67%) |
Dec 02, 2019 | 1166 | 1173 | 1150 | 1159 | 0 | -5.66(-0.49%) |
Nov 29, 2019 | 1169 | 1176 | 1159 | 1164 | 0 | -7.68(-0.66%) |
Nov 28, 2019 | 1173 | 1180 | 1161 | 1172 | 0 | +0.00(+0.00%) |
Nov 27, 2019 | 1173 | 1180 | 1161 | 1172 | 0 | +2.76(+0.24%) |
Nov 26, 2019 | 1161 | 1178 | 1153 | 1169 | 0 | -2.04(-0.17%) |
Nov 25, 2019 | 1164 | 1179 | 1156 | 1171 | 0 | +12.33(+1.06%) |
Nov 22, 2019 | 1160 | 1169 | 1149 | 1159 | 0 | +3.37(+0.29%) |
Nov 21, 2019 | 1166 | 1172 | 1149 | 1156 | 0 | -9.58(-0.82%) |
Nov 20, 2019 | 1168 | 1180 | 1157 | 1165 | 0 | -5.19(-0.44%) |
Nov 19, 2019 | 1171 | 1181 | 1161 | 1171 | 0 | +0.79(+0.07%) |
Nov 18, 2019 | 1169 | 1178 | 1159 | 1170 | 0 | -0.16(-0.01%) |
Nov 15, 2019 | 1171 | 1179 | 1159 | 1170 | 0 | +2.77(+0.24%) |
Nov 14, 2019 | 1166 | 1177 | 1158 | 1167 | 0 | +1.17(+0.10%) |
Nov 13, 2019 | 1165 | 1176 | 1155 | 1166 | 0 | -2.32(-0.20%) |
Nov 12, 2019 | 1171 | 1182 | 1158 | 1168 | 0 | -2.36(-0.20%) |
Nov 11, 2019 | 1168 | 1180 | 1159 | 1171 | 0 | -1.57(-0.13%) |
Nov 08, 2019 | 1170 | 1183 | 1159 | 1172 | 0 | +0.85(+0.07%) |
Nov 07, 2019 | 1178 | 1188 | 1162 | 1171 | 0 | +0.53(+0.05%) |
Nov 06, 2019 | 1175 | 1184 | 1159 | 1171 | 0 | -3.44(-0.29%) |
Nov 05, 2019 | 1174 | 1189 | 1162 | 1174 | 0 | +2.25(+0.19%) |
Nov 04, 2019 | 1173 | 1187 | 1156 | 1172 | 0 | +9.98(+0.86%) |