Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1585 | 1598 | 1561 | 1590 | 0 | -32.62(-2.01%) |
Feb 27, 2020 | 1680 | 1681 | 1620 | 1623 | 0 | -52.87(-3.16%) |
Feb 26, 2020 | 1676 | 1683 | 1664 | 1676 | 0 | -3.40(-0.20%) |
Feb 25, 2020 | 1690 | 1705 | 1678 | 1679 | 0 | -20.84(-1.23%) |
Feb 24, 2020 | 1720 | 1724 | 1688 | 1700 | 0 | -2.34(-0.14%) |
Feb 21, 2020 | 1703 | 1709 | 1694 | 1702 | 0 | +9.46(+0.56%) |
Feb 20, 2020 | 1691 | 1708 | 1678 | 1693 | 0 | +0.49(+0.03%) |
Feb 19, 2020 | 1685 | 1698 | 1678 | 1692 | 0 | +11.79(+0.70%) |
Feb 18, 2020 | 1652 | 1682 | 1647 | 1680 | 0 | +33.76(+2.05%) |
Feb 14, 2020 | 1650 | 1655 | 1644 | 1647 | 0 | -3.49(-0.21%) |
Feb 13, 2020 | 1651 | 1662 | 1648 | 1650 | 0 | +3.78(+0.23%) |
Feb 12, 2020 | 1658 | 1659 | 1645 | 1646 | 0 | -12.97(-0.78%) |
Feb 11, 2020 | 1660 | 1666 | 1654 | 1659 | 0 | +0.12(+0.01%) |
Feb 10, 2020 | 1667 | 1672 | 1652 | 1659 | 0 | -4.02(-0.24%) |
Feb 07, 2020 | 1673 | 1677 | 1661 | 1663 | 0 | -8.74(-0.52%) |
Feb 06, 2020 | 1657 | 1674 | 1654 | 1672 | 0 | +19.13(+1.16%) |
Feb 05, 2020 | 1641 | 1657 | 1640 | 1653 | 0 | +10.23(+0.62%) |
Feb 04, 2020 | 1644 | 1647 | 1633 | 1643 | 0 | -8.97(-0.54%) |
Feb 03, 2020 | 1658 | 1663 | 1646 | 1652 | 0 | -11.54(-0.69%) |
Jan 31, 2020 | 1657 | 1666 | 1655 | 1663 | 0 | +7.82(+0.47%) |
Jan 30, 2020 | 1661 | 1664 | 1650 | 1655 | 0 | -1.41(-0.09%) |
Jan 29, 2020 | 1639 | 1659 | 1636 | 1657 | 0 | +16.14(+0.98%) |
Jan 28, 2020 | 1656 | 1661 | 1639 | 1641 | 0 | -21.53(-1.30%) |
Jan 27, 2020 | 1677 | 1680 | 1657 | 1662 | 0 | -8.17(-0.49%) |
Jan 24, 2020 | 1657 | 1675 | 1654 | 1670 | 0 | +14.24(+0.86%) |
Jan 23, 2020 | 1655 | 1665 | 1653 | 1656 | 0 | -0.64(-0.04%) |
Jan 22, 2020 | 1657 | 1664 | 1654 | 1657 | 0 | +1.36(+0.08%) |
Jan 21, 2020 | 1638 | 1657 | 1633 | 1655 | 0 | +12.76(+0.78%) |
Jan 17, 2020 | 1655 | 1656 | 1640 | 1643 | 0 | -10.85(-0.66%) |
Jan 16, 2020 | 1656 | 1659 | 1645 | 1653 | 0 | -13.96(-0.84%) |
Jan 15, 2020 | 1667 | 1673 | 1652 | 1667 | 0 | +7.41(+0.45%) |
Jan 14, 2020 | 1643 | 1663 | 1642 | 1660 | 0 | +11.13(+0.68%) |
Jan 13, 2020 | 1657 | 1659 | 1647 | 1649 | 0 | -10.49(-0.63%) |
Jan 10, 2020 | 1655 | 1666 | 1652 | 1659 | 0 | +6.36(+0.38%) |
Jan 09, 2020 | 1656 | 1663 | 1649 | 1653 | 0 | -11.01(-0.66%) |
Jan 08, 2020 | 1685 | 1688 | 1661 | 1664 | 0 | -23.49(-1.39%) |
Jan 07, 2020 | 1679 | 1692 | 1672 | 1688 | 0 | +8.09(+0.48%) |
Jan 06, 2020 | 1697 | 1697 | 1671 | 1679 | 0 | -6.33(-0.38%) |
Jan 03, 2020 | 1697 | 1699 | 1682 | 1686 | 0 | -3.44(-0.20%) |
Jan 02, 2020 | 1698 | 1700 | 1682 | 1689 | 0 | -2.96(-0.17%) |
Dec 31, 2019 | 1698 | 1700 | 1690 | 1692 | 0 | -1.06(-0.06%) |
Dec 30, 2019 | 1683 | 1699 | 1681 | 1693 | 0 | +11.80(+0.70%) |
Dec 27, 2019 | 1692 | 1693 | 1678 | 1681 | 0 | -10.01(-0.59%) |
Dec 26, 2019 | 1692 | 1700 | 1681 | 1691 | 0 | +7.18(+0.43%) |
Dec 24, 2019 | 1670 | 1688 | 1668 | 1684 | 0 | +18.30(+1.10%) |
Dec 23, 2019 | 1646 | 1669 | 1646 | 1666 | 0 | +23.08(+1.40%) |
Dec 20, 2019 | 1650 | 1652 | 1637 | 1643 | 0 | -5.61(-0.34%) |
Dec 19, 2019 | 1651 | 1654 | 1643 | 1648 | 0 | -2.78(-0.17%) |
Dec 18, 2019 | 1639 | 1652 | 1636 | 1651 | 0 | +8.39(+0.51%) |
Dec 17, 2019 | 1642 | 1650 | 1640 | 1643 | 0 | -3.61(-0.22%) |
Dec 16, 2019 | 1650 | 1652 | 1643 | 1646 | 0 | -0.30(-0.02%) |
Dec 13, 2019 | 1634 | 1650 | 1633 | 1647 | 0 | +7.80(+0.48%) |
Dec 12, 2019 | 1635 | 1643 | 1623 | 1639 | 0 | +10.27(+0.63%) |
Dec 11, 2019 | 1616 | 1630 | 1612 | 1629 | 0 | +15.26(+0.95%) |
Dec 10, 2019 | 1612 | 1616 | 1610 | 1613 | 0 | +2.95(+0.18%) |
Dec 09, 2019 | 1615 | 1617 | 1607 | 1610 | 0 | -1.31(-0.08%) |
Dec 06, 2019 | 1621 | 1625 | 1608 | 1612 | 0 | -19.90(-1.22%) |
Dec 05, 2019 | 1620 | 1637 | 1619 | 1632 | 0 | +10.99(+0.68%) |
Dec 04, 2019 | 1621 | 1625 | 1610 | 1621 | 0 | -2.43(-0.15%) |
Dec 03, 2019 | 1613 | 1626 | 1608 | 1623 | 0 | +17.84(+1.11%) |