Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17023 | 17040 | 16278 | 16399 | 0 | -589.50(-3.47%) |
Jan 30, 2020 | 16730 | 17002 | 16436 | 16988 | 0 | -76.70(-0.45%) |
Jan 29, 2020 | 17253 | 17650 | 17041 | 17065 | 0 | -315.60(-1.82%) |
Jan 28, 2020 | 17284 | 17476 | 16973 | 17380 | 0 | +331.90(+1.95%) |
Jan 27, 2020 | 16974 | 17229 | 16811 | 17049 | 0 | -714.80(-4.02%) |
Jan 24, 2020 | 18428 | 18444 | 17603 | 17763 | 0 | -425.10(-2.34%) |
Jan 23, 2020 | 18514 | 18595 | 18120 | 18188 | 0 | +23.10(+0.13%) |
Jan 22, 2020 | 18270 | 18495 | 18068 | 18165 | 0 | +62.10(+0.34%) |
Jan 21, 2020 | 17624 | 18170 | 17593 | 18103 | 0 | +388.80(+2.19%) |
Jan 17, 2020 | 17825 | 17855 | 17515 | 17714 | 0 | -4.60(-0.03%) |
Jan 16, 2020 | 17448 | 17769 | 17433 | 17719 | 0 | +461.70(+2.68%) |
Jan 15, 2020 | 17523 | 17552 | 17153 | 17257 | 0 | -411.90(-2.33%) |
Jan 14, 2020 | 17756 | 17905 | 17348 | 17669 | 0 | +14.60(+0.08%) |
Jan 13, 2020 | 17513 | 17757 | 17464 | 17655 | 0 | +244.20(+1.40%) |
Jan 10, 2020 | 17652 | 17664 | 17286 | 17410 | 0 | -193.30(-1.10%) |
Jan 09, 2020 | 17897 | 17966 | 17346 | 17604 | 0 | -49.40(-0.28%) |
Jan 08, 2020 | 17916 | 17920 | 17515 | 17653 | 0 | -228.20(-1.28%) |
Jan 07, 2020 | 17010 | 17924 | 17000 | 17881 | 0 | +1416.50(+8.60%) |
Jan 06, 2020 | 16521 | 16641 | 16335 | 16465 | 0 | -295.60(-1.76%) |
Jan 03, 2020 | 16647 | 16996 | 16597 | 16760 | 0 | -260.80(-1.53%) |
Jan 02, 2020 | 16861 | 17052 | 16750 | 17021 | 0 | +486.40(+2.94%) |
Dec 31, 2019 | 16271 | 16573 | 16228 | 16535 | 0 | +172.90(+1.06%) |
Dec 30, 2019 | 16533 | 16568 | 16196 | 16362 | 0 | -247.40(-1.49%) |
Dec 27, 2019 | 16982 | 17071 | 16564 | 16609 | 0 | -330.20(-1.95%) |
Dec 26, 2019 | 17038 | 17106 | 16876 | 16940 | 0 | -89.30(-0.52%) |
Dec 24, 2019 | 17033 | 17095 | 16905 | 17029 | 0 | -5.30(-0.03%) |
Dec 23, 2019 | 16965 | 17234 | 16933 | 17034 | 0 | +119.90(+0.71%) |
Dec 20, 2019 | 16863 | 17175 | 16780 | 16914 | 0 | +163.80(+0.98%) |
Dec 19, 2019 | 16897 | 16981 | 16560 | 16750 | 0 | +441.80(+2.71%) |
Dec 18, 2019 | 16303 | 16518 | 16104 | 16309 | 0 | +7.50(+0.05%) |
Dec 17, 2019 | 16587 | 16602 | 16185 | 16301 | 0 | +29.60(+0.18%) |
Dec 16, 2019 | 16208 | 16680 | 16188 | 16272 | 0 | +531.10(+3.37%) |
Dec 13, 2019 | 15690 | 16083 | 15590 | 15740 | 0 | +63.40(+0.40%) |
Dec 12, 2019 | 15190 | 15787 | 15176 | 15677 | 0 | +516.10(+3.40%) |
Dec 11, 2019 | 14705 | 15185 | 14687 | 15161 | 0 | +543.40(+3.72%) |
Dec 10, 2019 | 14487 | 14755 | 14391 | 14618 | 0 | +307.50(+2.15%) |
Dec 09, 2019 | 14650 | 14713 | 14304 | 14310 | 0 | -447.70(-3.03%) |
Dec 06, 2019 | 14612 | 14883 | 14575 | 14758 | 0 | +394.90(+2.75%) |
Dec 05, 2019 | 14387 | 14598 | 14249 | 14363 | 0 | +98.30(+0.69%) |
Dec 04, 2019 | 14222 | 14360 | 14088 | 14265 | 0 | +325.20(+2.33%) |
Dec 03, 2019 | 13910 | 13997 | 13732 | 13939 | 0 | -356.40(-2.49%) |
Dec 02, 2019 | 14655 | 14770 | 14284 | 14296 | 0 | -340.80(-2.33%) |
Nov 29, 2019 | 14769 | 14773 | 14615 | 14637 | 0 | -201.30(-1.36%) |
Nov 27, 2019 | 14595 | 14873 | 14523 | 14838 | 0 | +427.00(+2.96%) |
Nov 26, 2019 | 14687 | 14697 | 14349 | 14411 | 0 | -237.40(-1.62%) |
Nov 25, 2019 | 14221 | 14662 | 14173 | 14648 | 0 | +497.60(+3.52%) |
Nov 22, 2019 | 14172 | 14306 | 14108 | 14151 | 0 | +94.90(+0.68%) |
Nov 21, 2019 | 13982 | 14246 | 13899 | 14056 | 0 | -7.60(-0.05%) |
Nov 20, 2019 | 14236 | 14347 | 13958 | 14063 | 0 | -302.90(-2.11%) |
Nov 19, 2019 | 14835 | 14859 | 14277 | 14366 | 0 | -381.50(-2.59%) |
Nov 18, 2019 | 14794 | 14929 | 14641 | 14748 | 0 | +25.70(+0.17%) |
Nov 15, 2019 | 14684 | 14966 | 14602 | 14722 | 0 | +282.40(+1.96%) |
Nov 14, 2019 | 14248 | 14460 | 14132 | 14440 | 0 | +137.00(+0.96%) |
Nov 13, 2019 | 14359 | 14379 | 14148 | 14303 | 0 | -179.60(-1.24%) |
Nov 12, 2019 | 14448 | 14722 | 14411 | 14482 | 0 | +197.90(+1.39%) |
Nov 11, 2019 | 14425 | 14432 | 14160 | 14284 | 0 | -285.30(-1.96%) |
Nov 08, 2019 | 14683 | 14818 | 14495 | 14570 | 0 | -367.50(-2.46%) |
Nov 07, 2019 | 14989 | 15157 | 14813 | 14937 | 0 | +204.20(+1.39%) |
Nov 06, 2019 | 14867 | 14925 | 14553 | 14733 | 0 | -293.40(-1.95%) |
Nov 05, 2019 | 15279 | 15357 | 14967 | 15026 | 0 | -266.00(-1.74%) |
Nov 04, 2019 | 15229 | 15386 | 15180 | 15292 | 0 | +366.20(+2.45%) |