Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1636 | 1710 | 1627 | 1687 | 981,855 | +35.64(+2.16%) |
Feb 27, 2020 | 1605 | 1722 | 1585 | 1652 | 1,344,478 | -18.26(-1.09%) |
Feb 26, 2020 | 1723 | 1734 | 1652 | 1670 | 907,696 | -48.15(-2.80%) |
Feb 25, 2020 | 1794 | 1803 | 1703 | 1718 | 962,984 | -65.64(-3.68%) |
Feb 24, 2020 | 1822 | 1827 | 1769 | 1784 | 890,135 | -135.52(-7.06%) |
Feb 21, 2020 | 1955 | 1959 | 1913 | 1919 | 360,144 | -41.98(-2.14%) |
Feb 20, 2020 | 1951 | 1978 | 1947 | 1961 | 360,950 | +2.40(+0.12%) |
Feb 19, 2020 | 1973 | 1980 | 1953 | 1959 | 242,523 | -7.75(-0.39%) |
Feb 18, 2020 | 1963 | 1979 | 1952 | 1967 | 365,272 | -14.61(-0.74%) |
Feb 14, 2020 | 1989 | 2015 | 1975 | 1981 | 538,508 | +30.87(+1.58%) |
Feb 13, 2020 | 1935 | 1951 | 1920 | 1950 | 390,676 | -0.42(-0.02%) |
Feb 12, 2020 | 1915 | 1957 | 1902 | 1951 | 474,415 | +50.82(+2.67%) |
Feb 11, 2020 | 1885 | 1910 | 1883 | 1900 | 410,850 | +22.55(+1.20%) |
Feb 10, 2020 | 1892 | 1903 | 1874 | 1878 | 472,473 | -22.84(-1.20%) |
Feb 07, 2020 | 1941 | 1951 | 1895 | 1900 | 451,687 | -51.06(-2.62%) |
Feb 06, 2020 | 1949 | 1962 | 1928 | 1951 | 414,051 | +21.50(+1.11%) |
Feb 05, 2020 | 1890 | 1935 | 1874 | 1930 | 554,969 | +74.42(+4.01%) |
Feb 04, 2020 | 1848 | 1886 | 1839 | 1855 | 665,864 | +25.36(+1.39%) |
Feb 03, 2020 | 1830 | 1849 | 1821 | 1830 | 637,691 | +8.44(+0.46%) |
Jan 31, 2020 | 1857 | 1857 | 1812 | 1822 | 721,393 | -41.34(-2.22%) |
Jan 30, 2020 | 1862 | 1876 | 1850 | 1863 | 591,810 | -21.76(-1.15%) |
Jan 29, 2020 | 1915 | 1924 | 1881 | 1885 | 447,363 | -23.38(-1.23%) |
Jan 28, 2020 | 1905 | 1928 | 1891 | 1908 | 514,970 | +8.52(+0.45%) |
Jan 27, 2020 | 1897 | 1909 | 1859 | 1900 | 712,351 | -53.81(-2.75%) |
Jan 24, 2020 | 1988 | 1991 | 1945 | 1953 | 583,325 | -30.10(-1.52%) |
Jan 23, 2020 | 1977 | 1997 | 1966 | 1984 | 370,304 | -7.00(-0.35%) |
Jan 22, 2020 | 1995 | 2004 | 1982 | 1991 | 359,077 | +9.62(+0.49%) |
Jan 21, 2020 | 1996 | 2005 | 1954 | 1981 | 715,124 | -63.81(-3.12%) |
Jan 17, 2020 | 2050 | 2054 | 2037 | 2045 | 473,091 | -0.06(-0.00%) |
Jan 16, 2020 | 2063 | 2063 | 2031 | 2045 | 549,461 | -10.36(-0.50%) |
Jan 15, 2020 | 2064 | 2074 | 2051 | 2055 | 310,472 | -6.29(-0.31%) |
Jan 14, 2020 | 2065 | 2076 | 2057 | 2061 | 333,318 | -8.97(-0.43%) |
Jan 13, 2020 | 2080 | 2080 | 2063 | 2070 | 256,131 | -6.37(-0.31%) |
Jan 10, 2020 | 2078 | 2084 | 2067 | 2077 | 199,365 | +2.59(+0.12%) |
Jan 09, 2020 | 2062 | 2080 | 2062 | 2074 | 275,082 | +21.29(+1.04%) |
Jan 08, 2020 | 2057 | 2079 | 2047 | 2053 | 327,398 | -5.12(-0.25%) |
Jan 07, 2020 | 2037 | 2063 | 2029 | 2058 | 346,960 | +20.55(+1.01%) |
Jan 06, 2020 | 2040 | 2050 | 2025 | 2037 | 385,896 | -18.00(-0.88%) |
Jan 03, 2020 | 2033 | 2058 | 2025 | 2055 | 295,330 | -9.05(-0.44%) |
Jan 02, 2020 | 2058 | 2067 | 2043 | 2065 | 330,589 | +20.75(+1.02%) |
Dec 31, 2019 | 2037 | 2048 | 2030 | 2044 | 228,004 | -0.14(-0.01%) |
Dec 30, 2019 | 2062 | 2073 | 2041 | 2044 | 225,825 | -18.58(-0.90%) |
Dec 27, 2019 | 2053 | 2071 | 2044 | 2062 | 281,362 | +8.18(+0.40%) |
Dec 26, 2019 | 2039 | 2059 | 2038 | 2054 | 183,478 | +20.22(+0.99%) |
Dec 24, 2019 | 2022 | 2037 | 2021 | 2034 | 97,773 | +11.84(+0.59%) |
Dec 23, 2019 | 2016 | 2032 | 2008 | 2022 | 220,657 | +8.80(+0.44%) |
Dec 20, 2019 | 2007 | 2015 | 1993 | 2013 | 585,937 | +20.04(+1.01%) |
Dec 19, 2019 | 1986 | 2005 | 1985 | 1993 | 278,815 | +11.56(+0.58%) |
Dec 18, 2019 | 1999 | 1999 | 1968 | 1982 | 381,662 | -10.31(-0.52%) |
Dec 17, 2019 | 1990 | 2002 | 1981 | 1992 | 312,859 | +6.81(+0.34%) |
Dec 16, 2019 | 1974 | 1988 | 1974 | 1985 | 265,434 | +21.32(+1.09%) |
Dec 13, 2019 | 1951 | 1980 | 1940 | 1964 | 397,625 | +25.00(+1.29%) |
Dec 12, 2019 | 1922 | 1950 | 1915 | 1939 | 303,916 | +22.49(+1.17%) |
Dec 11, 2019 | 1907 | 1920 | 1895 | 1917 | 268,662 | +21.14(+1.12%) |
Dec 10, 2019 | 1893 | 1917 | 1892 | 1895 | 239,963 | -1.15(-0.06%) |
Dec 09, 2019 | 1919 | 1919 | 1894 | 1897 | 344,755 | -24.36(-1.27%) |
Dec 06, 2019 | 1914 | 1927 | 1911 | 1921 | 300,756 | +25.92(+1.37%) |
Dec 05, 2019 | 1920 | 1920 | 1892 | 1895 | 364,607 | -17.22(-0.90%) |
Dec 04, 2019 | 1885 | 1920 | 1871 | 1912 | 425,675 | +41.35(+2.21%) |
Dec 03, 2019 | 1856 | 1872 | 1844 | 1871 | 291,393 | -4.44(-0.24%) |