Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1519 | 1527 | 1504 | 1512 | 0 | -10.04(-0.66%) |
Jan 30, 2020 | 1512 | 1526 | 1506 | 1522 | 0 | +5.49(+0.36%) |
Jan 29, 2020 | 1516 | 1523 | 1507 | 1517 | 0 | +1.00(+0.07%) |
Jan 28, 2020 | 1510 | 1522 | 1504 | 1516 | 0 | +8.95(+0.59%) |
Jan 27, 2020 | 1511 | 1522 | 1500 | 1507 | 0 | -9.05(-0.60%) |
Jan 24, 2020 | 1515 | 1525 | 1508 | 1516 | 0 | +0.04(+0.00%) |
Jan 23, 2020 | 1500 | 1518 | 1496 | 1516 | 0 | +14.85(+0.99%) |
Jan 22, 2020 | 1502 | 1511 | 1494 | 1501 | 0 | +4.57(+0.31%) |
Jan 21, 2020 | 1485 | 1501 | 1478 | 1496 | 0 | +10.97(+0.74%) |
Jan 20, 2020 | 1474 | 1488 | 1469 | 1485 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 1474 | 1488 | 1469 | 1485 | 0 | +14.20(+0.97%) |
Jan 16, 2020 | 1461 | 1475 | 1458 | 1471 | 0 | +13.18(+0.90%) |
Jan 15, 2020 | 1443 | 1462 | 1441 | 1458 | 0 | +18.72(+1.30%) |
Jan 14, 2020 | 1436 | 1443 | 1427 | 1439 | 0 | +4.32(+0.30%) |
Jan 13, 2020 | 1425 | 1441 | 1422 | 1435 | 0 | +11.69(+0.82%) |
Jan 10, 2020 | 1423 | 1430 | 1418 | 1423 | 0 | +2.86(+0.20%) |
Jan 09, 2020 | 1414 | 1424 | 1407 | 1420 | 0 | +6.62(+0.47%) |
Jan 08, 2020 | 1413 | 1423 | 1405 | 1414 | 0 | -0.92(-0.07%) |
Jan 07, 2020 | 1417 | 1423 | 1407 | 1415 | 0 | -4.85(-0.34%) |
Jan 06, 2020 | 1420 | 1429 | 1413 | 1420 | 0 | -1.66(-0.12%) |
Jan 03, 2020 | 1416 | 1431 | 1413 | 1421 | 0 | +2.51(+0.18%) |
Jan 02, 2020 | 1440 | 1442 | 1411 | 1419 | 0 | -19.25(-1.34%) |
Dec 31, 2019 | 1435 | 1444 | 1429 | 1438 | 0 | +3.07(+0.21%) |
Dec 30, 2019 | 1431 | 1440 | 1426 | 1435 | 0 | +0.53(+0.04%) |
Dec 27, 2019 | 1431 | 1437 | 1425 | 1434 | 0 | +4.25(+0.30%) |
Dec 26, 2019 | 1427 | 1434 | 1422 | 1430 | 0 | +4.82(+0.34%) |
Dec 24, 2019 | 1425 | 1430 | 1418 | 1425 | 0 | -0.25(-0.02%) |
Dec 23, 2019 | 1437 | 1442 | 1417 | 1425 | 0 | -9.75(-0.68%) |
Dec 20, 2019 | 1433 | 1444 | 1423 | 1435 | 0 | +8.10(+0.57%) |
Dec 19, 2019 | 1426 | 1434 | 1418 | 1427 | 0 | +1.43(+0.10%) |
Dec 18, 2019 | 1420 | 1430 | 1410 | 1426 | 0 | +8.00(+0.56%) |
Dec 17, 2019 | 1417 | 1429 | 1411 | 1418 | 0 | +3.39(+0.24%) |
Dec 16, 2019 | 1399 | 1417 | 1394 | 1414 | 0 | +17.09(+1.22%) |
Dec 13, 2019 | 1393 | 1405 | 1383 | 1397 | 0 | +3.76(+0.27%) |
Dec 12, 2019 | 1403 | 1411 | 1387 | 1393 | 0 | -12.64(-0.90%) |
Dec 11, 2019 | 1400 | 1411 | 1392 | 1406 | 0 | +2.71(+0.19%) |
Dec 10, 2019 | 1401 | 1411 | 1395 | 1403 | 0 | +2.31(+0.16%) |
Dec 09, 2019 | 1405 | 1410 | 1395 | 1401 | 0 | -1.76(-0.13%) |
Dec 06, 2019 | 1403 | 1413 | 1398 | 1403 | 0 | -1.28(-0.09%) |
Dec 05, 2019 | 1397 | 1407 | 1392 | 1404 | 0 | +4.72(+0.34%) |
Dec 04, 2019 | 1387 | 1405 | 1385 | 1399 | 0 | +10.85(+0.78%) |
Dec 03, 2019 | 1386 | 1395 | 1380 | 1389 | 0 | +5.33(+0.39%) |
Dec 02, 2019 | 1390 | 1394 | 1376 | 1383 | 0 | -7.93(-0.57%) |
Nov 29, 2019 | 1395 | 1403 | 1387 | 1391 | 0 | -2.18(-0.16%) |
Nov 28, 2019 | 1390 | 1397 | 1383 | 1393 | 0 | +0.00(+0.00%) |
Nov 27, 2019 | 1390 | 1397 | 1384 | 1393 | 0 | +3.55(+0.26%) |
Nov 26, 2019 | 1384 | 1395 | 1377 | 1390 | 0 | +6.49(+0.47%) |
Nov 25, 2019 | 1384 | 1391 | 1375 | 1383 | 0 | +0.77(+0.06%) |
Nov 22, 2019 | 1387 | 1392 | 1372 | 1383 | 0 | -1.63(-0.12%) |
Nov 21, 2019 | 1392 | 1396 | 1377 | 1384 | 0 | -7.29(-0.52%) |
Nov 20, 2019 | 1381 | 1396 | 1376 | 1391 | 0 | +10.16(+0.74%) |
Nov 19, 2019 | 1379 | 1390 | 1371 | 1381 | 0 | -0.27(-0.02%) |
Nov 18, 2019 | 1383 | 1396 | 1376 | 1382 | 0 | -0.16(-0.01%) |
Nov 15, 2019 | 1376 | 1386 | 1366 | 1382 | 0 | +6.00(+0.44%) |
Nov 14, 2019 | 1378 | 1388 | 1368 | 1376 | 0 | +0.14(+0.01%) |
Nov 13, 2019 | 1366 | 1382 | 1360 | 1376 | 0 | +12.32(+0.90%) |
Nov 12, 2019 | 1361 | 1371 | 1354 | 1363 | 0 | +1.34(+0.10%) |
Nov 11, 2019 | 1369 | 1376 | 1358 | 1362 | 0 | -7.14(-0.52%) |
Nov 08, 2019 | 1373 | 1383 | 1359 | 1369 | 0 | -8.28(-0.60%) |
Nov 07, 2019 | 1395 | 1401 | 1366 | 1377 | 0 | -23.93(-1.71%) |
Nov 06, 2019 | 1398 | 1412 | 1391 | 1401 | 0 | +5.51(+0.39%) |
Nov 05, 2019 | 1402 | 1411 | 1384 | 1396 | 0 | -7.78(-0.55%) |
Nov 04, 2019 | 1422 | 1427 | 1396 | 1404 | 0 | -19.33(-1.36%) |