Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1842 | 1887 | 1822 | 1869 | 0 | -25.85(-1.36%) |
Feb 27, 2020 | 1935 | 1955 | 1881 | 1894 | 0 | -60.60(-3.10%) |
Feb 26, 2020 | 1961 | 1982 | 1940 | 1955 | 0 | +4.74(+0.24%) |
Feb 25, 2020 | 1984 | 1995 | 1935 | 1950 | 0 | -28.77(-1.45%) |
Feb 24, 2020 | 1997 | 2018 | 1966 | 1979 | 0 | -73.56(-3.58%) |
Feb 21, 2020 | 2051 | 2061 | 2036 | 2053 | 0 | +8.58(+0.42%) |
Feb 20, 2020 | 2059 | 2067 | 2028 | 2044 | 0 | -19.63(-0.95%) |
Feb 19, 2020 | 2059 | 2072 | 2047 | 2064 | 0 | +13.86(+0.68%) |
Feb 18, 2020 | 2043 | 2059 | 2031 | 2050 | 0 | +17.05(+0.84%) |
Feb 14, 2020 | 2032 | 2044 | 2011 | 2033 | 0 | +15.59(+0.77%) |
Feb 13, 2020 | 2025 | 2043 | 2011 | 2017 | 0 | -22.91(-1.12%) |
Feb 12, 2020 | 2042 | 2057 | 2020 | 2040 | 0 | +7.78(+0.38%) |
Feb 11, 2020 | 2037 | 2050 | 2016 | 2032 | 0 | -1.27(-0.06%) |
Feb 10, 2020 | 2010 | 2040 | 2002 | 2034 | 0 | +17.85(+0.89%) |
Feb 07, 2020 | 2023 | 2033 | 2001 | 2016 | 0 | -32.38(-1.58%) |
Feb 06, 2020 | 2040 | 2066 | 2021 | 2048 | 0 | +1.98(+0.10%) |
Feb 05, 2020 | 2036 | 2065 | 2021 | 2046 | 0 | +55.21(+2.77%) |
Feb 04, 2020 | 1963 | 2006 | 1958 | 1991 | 0 | +40.32(+2.07%) |
Feb 03, 2020 | 1943 | 1965 | 1927 | 1951 | 0 | +15.37(+0.79%) |
Jan 31, 2020 | 1970 | 1975 | 1920 | 1935 | 0 | -8.53(-0.44%) |
Jan 30, 2020 | 1957 | 1963 | 1932 | 1944 | 0 | -12.77(-0.65%) |
Jan 29, 2020 | 1960 | 1973 | 1950 | 1956 | 0 | +6.83(+0.35%) |
Jan 28, 2020 | 1935 | 1954 | 1926 | 1950 | 0 | +20.90(+1.08%) |
Jan 27, 2020 | 1924 | 1940 | 1915 | 1929 | 0 | -21.65(-1.11%) |
Jan 24, 2020 | 1988 | 1996 | 1943 | 1950 | 0 | -27.65(-1.40%) |
Jan 23, 2020 | 1980 | 1989 | 1961 | 1978 | 0 | -2.57(-0.13%) |
Jan 22, 2020 | 1978 | 1998 | 1970 | 1981 | 0 | +4.85(+0.25%) |
Jan 21, 2020 | 1984 | 1995 | 1970 | 1976 | 0 | -6.38(-0.32%) |
Jan 17, 2020 | 1990 | 1994 | 1972 | 1982 | 0 | -0.42(-0.02%) |
Jan 16, 2020 | 1986 | 2000 | 1963 | 1983 | 0 | -15.06(-0.75%) |
Jan 15, 2020 | 1970 | 2010 | 1966 | 1998 | 0 | +62.63(+3.24%) |
Jan 14, 2020 | 1908 | 1940 | 1900 | 1935 | 0 | +22.50(+1.18%) |
Jan 13, 2020 | 1915 | 1928 | 1891 | 1913 | 0 | +11.23(+0.59%) |
Jan 10, 2020 | 1908 | 1920 | 1892 | 1901 | 0 | +15.53(+0.82%) |
Jan 09, 2020 | 1886 | 1899 | 1872 | 1886 | 0 | +14.87(+0.79%) |
Jan 08, 2020 | 1861 | 1884 | 1849 | 1871 | 0 | +12.52(+0.67%) |
Jan 07, 2020 | 1860 | 1870 | 1843 | 1858 | 0 | -2.85(-0.15%) |
Jan 06, 2020 | 1846 | 1868 | 1839 | 1861 | 0 | +9.60(+0.52%) |
Jan 03, 2020 | 1846 | 1866 | 1838 | 1852 | 0 | -32.59(-1.73%) |
Jan 02, 2020 | 1890 | 1894 | 1869 | 1884 | 0 | +6.49(+0.35%) |
Dec 31, 2019 | 1869 | 1882 | 1862 | 1878 | 0 | +5.93(+0.32%) |
Dec 30, 2019 | 1892 | 1897 | 1867 | 1872 | 0 | -18.15(-0.96%) |
Dec 27, 2019 | 1900 | 1903 | 1881 | 1890 | 0 | +1.85(+0.10%) |
Dec 26, 2019 | 1887 | 1897 | 1877 | 1888 | 0 | -0.62(-0.03%) |
Dec 24, 2019 | 1883 | 1895 | 1875 | 1889 | 0 | +8.17(+0.43%) |
Dec 23, 2019 | 1889 | 1895 | 1875 | 1881 | 0 | -6.03(-0.32%) |
Dec 20, 2019 | 1887 | 1898 | 1871 | 1887 | 0 | +9.51(+0.51%) |
Dec 19, 2019 | 1871 | 1886 | 1857 | 1877 | 0 | +18.24(+0.98%) |
Dec 18, 2019 | 1869 | 1877 | 1848 | 1859 | 0 | -22.28(-1.18%) |
Dec 17, 2019 | 1885 | 1895 | 1866 | 1881 | 0 | -9.44(-0.50%) |
Dec 16, 2019 | 1900 | 1910 | 1881 | 1891 | 0 | +17.87(+0.95%) |
Dec 13, 2019 | 1875 | 1894 | 1859 | 1873 | 0 | +6.73(+0.36%) |
Dec 12, 2019 | 1862 | 1881 | 1851 | 1866 | 0 | +1.90(+0.10%) |
Dec 11, 2019 | 1867 | 1881 | 1855 | 1864 | 0 | -5.45(-0.29%) |
Dec 10, 2019 | 1870 | 1883 | 1858 | 1869 | 0 | +4.57(+0.25%) |
Dec 09, 2019 | 1876 | 1899 | 1859 | 1865 | 0 | -5.55(-0.30%) |
Dec 06, 2019 | 1877 | 1883 | 1851 | 1870 | 0 | +7.73(+0.41%) |
Dec 05, 2019 | 1886 | 1890 | 1854 | 1863 | 0 | -25.79(-1.37%) |
Dec 04, 2019 | 1883 | 1894 | 1870 | 1889 | 0 | +26.40(+1.42%) |
Dec 03, 2019 | 1850 | 1868 | 1843 | 1862 | 0 | +11.02(+0.60%) |