Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3124 | 3218 | 3073 | 3182 | 0 | -14.42(-0.45%) |
Feb 27, 2020 | 3335 | 3363 | 3178 | 3197 | 0 | -118.33(-3.57%) |
Feb 26, 2020 | 3289 | 3359 | 3250 | 3315 | 0 | +67.86(+2.09%) |
Feb 25, 2020 | 3334 | 3362 | 3226 | 3247 | 0 | -68.35(-2.06%) |
Feb 24, 2020 | 3332 | 3384 | 3261 | 3316 | 0 | -28.11(-0.84%) |
Feb 21, 2020 | 3322 | 3365 | 3295 | 3344 | 0 | +21.08(+0.63%) |
Feb 20, 2020 | 3338 | 3350 | 3279 | 3323 | 0 | -16.54(-0.50%) |
Feb 19, 2020 | 3327 | 3354 | 3310 | 3339 | 0 | +23.40(+0.71%) |
Feb 18, 2020 | 3331 | 3347 | 3290 | 3316 | 0 | -2.75(-0.08%) |
Feb 14, 2020 | 3310 | 3330 | 3285 | 3318 | 0 | +14.70(+0.44%) |
Feb 13, 2020 | 3314 | 3345 | 3286 | 3304 | 0 | -20.10(-0.60%) |
Feb 12, 2020 | 3333 | 3357 | 3295 | 3324 | 0 | -6.21(-0.19%) |
Feb 11, 2020 | 3335 | 3365 | 3303 | 3330 | 0 | +4.32(+0.13%) |
Feb 10, 2020 | 3308 | 3341 | 3280 | 3326 | 0 | +4.22(+0.13%) |
Feb 07, 2020 | 3342 | 3373 | 3288 | 3322 | 0 | -16.58(-0.50%) |
Feb 06, 2020 | 3338 | 3385 | 3290 | 3338 | 0 | +32.08(+0.97%) |
Feb 05, 2020 | 3205 | 3386 | 3175 | 3306 | 0 | +117.05(+3.67%) |
Feb 04, 2020 | 3172 | 3213 | 3155 | 3189 | 0 | +63.10(+2.02%) |
Feb 03, 2020 | 3132 | 3170 | 3104 | 3126 | 0 | +36.96(+1.20%) |
Jan 31, 2020 | 3117 | 3130 | 3043 | 3089 | 0 | -66.32(-2.10%) |
Jan 30, 2020 | 3172 | 3196 | 3125 | 3155 | 0 | -36.03(-1.13%) |
Jan 29, 2020 | 3190 | 3220 | 3170 | 3191 | 0 | +6.40(+0.20%) |
Jan 28, 2020 | 3182 | 3211 | 3158 | 3185 | 0 | +20.16(+0.64%) |
Jan 27, 2020 | 3160 | 3191 | 3132 | 3165 | 0 | -16.53(-0.52%) |
Jan 24, 2020 | 3264 | 3273 | 3166 | 3181 | 0 | -72.00(-2.21%) |
Jan 23, 2020 | 3265 | 3280 | 3221 | 3253 | 0 | -11.98(-0.37%) |
Jan 22, 2020 | 3274 | 3297 | 3245 | 3265 | 0 | -0.92(-0.03%) |
Jan 21, 2020 | 3292 | 3311 | 3243 | 3266 | 0 | -24.45(-0.74%) |
Jan 17, 2020 | 3304 | 3310 | 3265 | 3291 | 0 | +0.10(+0.00%) |
Jan 16, 2020 | 3318 | 3333 | 3273 | 3290 | 0 | -15.24(-0.46%) |
Jan 15, 2020 | 3307 | 3340 | 3288 | 3306 | 0 | +5.34(+0.16%) |
Jan 14, 2020 | 3262 | 3325 | 3240 | 3300 | 0 | +35.12(+1.08%) |
Jan 13, 2020 | 3301 | 3310 | 3232 | 3265 | 0 | -39.56(-1.20%) |
Jan 10, 2020 | 3316 | 3343 | 3293 | 3305 | 0 | -7.38(-0.22%) |
Jan 09, 2020 | 3309 | 3330 | 3288 | 3312 | 0 | +17.86(+0.54%) |
Jan 08, 2020 | 3276 | 3314 | 3258 | 3294 | 0 | +17.58(+0.54%) |
Jan 07, 2020 | 3281 | 3295 | 3252 | 3277 | 0 | -9.25(-0.28%) |
Jan 06, 2020 | 3254 | 3291 | 3240 | 3286 | 0 | +17.58(+0.54%) |
Jan 03, 2020 | 3253 | 3289 | 3241 | 3268 | 0 | -27.62(-0.84%) |
Jan 02, 2020 | 3323 | 3334 | 3275 | 3296 | 0 | -11.77(-0.36%) |
Dec 31, 2019 | 3294 | 3315 | 3277 | 3308 | 0 | +8.95(+0.27%) |
Dec 30, 2019 | 3322 | 3337 | 3284 | 3299 | 0 | -24.93(-0.75%) |
Dec 27, 2019 | 3340 | 3346 | 3307 | 3324 | 0 | -10.43(-0.31%) |
Dec 26, 2019 | 3352 | 3365 | 3325 | 3334 | 0 | -16.17(-0.48%) |
Dec 24, 2019 | 3343 | 3359 | 3329 | 3350 | 0 | +5.33(+0.16%) |
Dec 23, 2019 | 3350 | 3368 | 3323 | 3345 | 0 | +3.34(+0.10%) |
Dec 20, 2019 | 3336 | 3357 | 3303 | 3342 | 0 | +30.69(+0.93%) |
Dec 19, 2019 | 3318 | 3330 | 3279 | 3311 | 0 | +4.35(+0.13%) |
Dec 18, 2019 | 3314 | 3333 | 3288 | 3307 | 0 | -7.09(-0.21%) |
Dec 17, 2019 | 3337 | 3348 | 3294 | 3314 | 0 | -17.38(-0.52%) |
Dec 16, 2019 | 3305 | 3352 | 3296 | 3331 | 0 | +43.89(+1.34%) |
Dec 13, 2019 | 3288 | 3321 | 3262 | 3287 | 0 | -5.54(-0.17%) |
Dec 12, 2019 | 3280 | 3319 | 3267 | 3293 | 0 | +10.43(+0.32%) |
Dec 11, 2019 | 3292 | 3315 | 3261 | 3282 | 0 | -9.73(-0.30%) |
Dec 10, 2019 | 3268 | 3311 | 3255 | 3292 | 0 | +12.50(+0.38%) |
Dec 09, 2019 | 3310 | 3325 | 3271 | 3280 | 0 | -22.80(-0.69%) |
Dec 06, 2019 | 3296 | 3323 | 3279 | 3302 | 0 | +21.23(+0.65%) |
Dec 05, 2019 | 3288 | 3315 | 3234 | 3281 | 0 | -2.90(-0.09%) |
Dec 04, 2019 | 3274 | 3305 | 3254 | 3284 | 0 | +10.96(+0.33%) |
Dec 03, 2019 | 3255 | 3285 | 3236 | 3273 | 0 | +2.09(+0.06%) |