Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2632 | 2926 | 2590 | 2912 | 454 | +98.00(+3.48%) |
Feb 27, 2020 | 2940 | 2954 | 2660 | 2814 | 674 | -154.00(-5.19%) |
Feb 26, 2020 | 2996 | 3052 | 2814 | 2968 | 734 | +70.00(+2.42%) |
Feb 25, 2020 | 2758 | 2940 | 2548 | 2898 | 703 | +210.00(+7.81%) |
Feb 24, 2020 | 2450 | 2702 | 2450 | 2688 | 394 | +140.00(+5.49%) |
Feb 21, 2020 | 2590 | 2590 | 2450 | 2548 | 424 | -42.00(-1.62%) |
Feb 20, 2020 | 2422 | 2660 | 2380 | 2590 | 729 | +224.00(+9.47%) |
Feb 19, 2020 | 2660 | 2660 | 2338 | 2366 | 1,002 | -280.00(-10.58%) |
Feb 18, 2020 | 2688 | 2758 | 2632 | 2646 | 500 | +0.00(+0.00%) |
Feb 14, 2020 | 2800 | 3010 | 2604 | 2646 | 913 | +42.00(+1.61%) |
Feb 13, 2020 | 2814 | 2814 | 2506 | 2604 | 1,832 | -364.00(-12.26%) |
Feb 12, 2020 | 3150 | 3192 | 2954 | 2968 | 635 | -168.00(-5.36%) |
Feb 11, 2020 | 2954 | 3164 | 2870 | 3136 | 355 | +182.00(+6.16%) |
Feb 10, 2020 | 3010 | 3206 | 2786 | 2954 | 690 | -56.00(-1.86%) |
Feb 07, 2020 | 3220 | 3246 | 2989 | 3010 | 378 | -154.00(-4.87%) |
Feb 06, 2020 | 3080 | 3276 | 3024 | 3164 | 463 | +112.00(+3.67%) |
Feb 05, 2020 | 3248 | 3248 | 2968 | 3052 | 581 | -168.00(-5.22%) |
Feb 04, 2020 | 3192 | 3248 | 3094 | 3220 | 563 | +28.00(+0.88%) |
Feb 03, 2020 | 3276 | 3360 | 3108 | 3192 | 577 | -126.00(-3.80%) |
Jan 31, 2020 | 3458 | 3486 | 3178 | 3318 | 708 | -168.00(-4.82%) |
Jan 30, 2020 | 3710 | 3710 | 3458 | 3486 | 554 | -140.00(-3.86%) |
Jan 29, 2020 | 3836 | 3836 | 3598 | 3626 | 425 | -182.00(-4.78%) |
Jan 28, 2020 | 3682 | 3850 | 3682 | 3808 | 220 | +140.00(+3.82%) |
Jan 27, 2020 | 3710 | 3794 | 3570 | 3668 | 335 | -140.00(-3.68%) |
Jan 24, 2020 | 4032 | 4046 | 3766 | 3808 | 421 | -210.00(-5.23%) |
Jan 23, 2020 | 4116 | 4172 | 3906 | 4018 | 525 | -168.00(-4.01%) |
Jan 22, 2020 | 4326 | 4410 | 4102 | 4186 | 461 | -126.00(-2.92%) |
Jan 21, 2020 | 4354 | 4634 | 4186 | 4312 | 819 | +84.00(+1.99%) |
Jan 17, 2020 | 4060 | 4321 | 4004 | 4228 | 568 | +182.00(+4.50%) |
Jan 16, 2020 | 4060 | 4228 | 3976 | 4046 | 556 | +84.00(+2.12%) |
Jan 15, 2020 | 3626 | 4102 | 3626 | 3962 | 678 | +336.00(+9.27%) |
Jan 14, 2020 | 3430 | 3668 | 3374 | 3626 | 400 | +140.00(+4.02%) |
Jan 13, 2020 | 3640 | 3654 | 3430 | 3486 | 477 | -182.00(-4.96%) |
Jan 10, 2020 | 3696 | 3710 | 3612 | 3668 | 373 | -28.00(-0.76%) |
Jan 09, 2020 | 3612 | 3731 | 3584 | 3696 | 404 | +98.00(+2.72%) |
Jan 08, 2020 | 3486 | 3640 | 3486 | 3598 | 544 | +98.00(+2.80%) |
Jan 07, 2020 | 3584 | 3598 | 3430 | 3500 | 351 | -84.00(-2.34%) |
Jan 06, 2020 | 3724 | 3738 | 3584 | 3584 | 361 | -182.00(-4.83%) |
Jan 03, 2020 | 3724 | 3836 | 3710 | 3766 | 372 | +0.00(+0.00%) |
Jan 02, 2020 | 3906 | 4144 | 3724 | 3766 | 748 | -84.00(-2.18%) |
Dec 31, 2019 | 3584 | 3892 | 3584 | 3850 | 521 | +224.00(+6.18%) |
Dec 30, 2019 | 3640 | 3682 | 3542 | 3626 | 455 | -14.00(-0.38%) |
Dec 27, 2019 | 3850 | 3905 | 3458 | 3640 | 881 | -196.00(-5.11%) |
Dec 26, 2019 | 3822 | 3868 | 3738 | 3836 | 316 | +14.00(+0.37%) |
Dec 24, 2019 | 3752 | 3829 | 3612 | 3822 | 432 | +112.00(+3.02%) |
Dec 23, 2019 | 3738 | 3822 | 3682 | 3710 | 792 | -14.00(-0.38%) |
Dec 20, 2019 | 3766 | 3826 | 3654 | 3724 | 387 | +0.00(+0.00%) |
Dec 19, 2019 | 3682 | 3794 | 3682 | 3724 | 373 | +14.00(+0.38%) |
Dec 18, 2019 | 3668 | 3794 | 3584 | 3710 | 512 | +28.00(+0.76%) |
Dec 17, 2019 | 3878 | 3906 | 3668 | 3682 | 448 | -238.00(-6.07%) |
Dec 16, 2019 | 4116 | 4158 | 3878 | 3920 | 509 | -182.00(-4.44%) |
Dec 13, 2019 | 4228 | 4340 | 4074 | 4102 | 396 | -98.00(-2.33%) |
Dec 12, 2019 | 3962 | 4242 | 3920 | 4200 | 353 | +238.00(+6.01%) |
Dec 11, 2019 | 3822 | 3976 | 3794 | 3962 | 264 | +126.00(+3.28%) |
Dec 10, 2019 | 3906 | 3906 | 3780 | 3836 | 215 | -70.00(-1.79%) |
Dec 09, 2019 | 4018 | 4088 | 3794 | 3906 | 274 | -112.00(-2.79%) |
Dec 06, 2019 | 3766 | 4018 | 3766 | 4018 | 308 | +280.00(+7.49%) |
Dec 05, 2019 | 3780 | 3808 | 3710 | 3738 | 297 | -84.00(-2.20%) |
Dec 04, 2019 | 3878 | 3948 | 3710 | 3822 | 417 | -28.00(-0.73%) |
Dec 03, 2019 | 3780 | 3892 | 3780 | 3850 | 236 | +42.00(+1.10%) |