Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 988.00 | 1009 | 954.00 | 966.00 | 2,007 | -60.00(-5.85%) |
Feb 27, 2020 | 1032 | 1044 | 1000 | 1026 | 3,180 | -92.00(-8.23%) |
Feb 26, 2020 | 1180 | 1188 | 1118 | 1118 | 1,257 | -34.00(-2.95%) |
Feb 25, 2020 | 1178 | 1184 | 1142 | 1152 | 1,308 | -8.00(-0.69%) |
Feb 24, 2020 | 1176 | 1184 | 1142 | 1160 | 5,614 | -68.00(-5.54%) |
Feb 21, 2020 | 1214 | 1248 | 1210 | 1228 | 2,166 | -12.00(-0.97%) |
Feb 20, 2020 | 1270 | 1364 | 1240 | 1240 | 2,915 | -62.00(-4.76%) |
Feb 19, 2020 | 1284 | 1316 | 1272 | 1302 | 1,605 | +30.00(+2.36%) |
Feb 18, 2020 | 1276 | 1294 | 1254 | 1272 | 3,561 | +104.00(+8.90%) |
Feb 14, 2020 | 1184 | 1189 | 1168 | 1168 | 713 | -10.00(-0.85%) |
Feb 13, 2020 | 1208 | 1218 | 1174 | 1178 | 1,410 | -23.00(-1.92%) |
Feb 12, 2020 | 1184 | 1212 | 1172 | 1201 | 2,358 | +63.00(+5.54%) |
Feb 11, 2020 | 1122 | 1148 | 1108 | 1138 | 1,245 | +20.00(+1.79%) |
Feb 10, 2020 | 1140 | 1154 | 1108 | 1118 | 4,376 | -106.00(-8.66%) |
Feb 07, 2020 | 1276 | 1286 | 1222 | 1224 | 1,490 | -18.00(-1.45%) |
Feb 06, 2020 | 1220 | 1296 | 1212 | 1242 | 3,261 | -10.00(-0.80%) |
Feb 05, 2020 | 1196 | 1252 | 1190 | 1252 | 2,108 | -8.00(-0.63%) |
Feb 04, 2020 | 1206 | 1270 | 1200 | 1260 | 2,539 | +76.00(+6.42%) |
Feb 03, 2020 | 1220 | 1220 | 1178 | 1184 | 1,609 | -26.00(-2.15%) |
Jan 31, 2020 | 1214 | 1231 | 1202 | 1210 | 1,166 | +10.00(+0.83%) |
Jan 30, 2020 | 1210 | 1245 | 1178 | 1200 | 4,435 | -60.00(-4.76%) |
Jan 29, 2020 | 1260 | 1266 | 1236 | 1260 | 1,799 | -42.00(-3.23%) |
Jan 28, 2020 | 1302 | 1328 | 1289 | 1302 | 4,662 | +46.00(+3.66%) |
Jan 27, 2020 | 1330 | 1332 | 1246 | 1256 | 2,696 | +2.00(+0.16%) |
Jan 24, 2020 | 1268 | 1270 | 1239 | 1254 | 2,348 | -62.00(-4.71%) |
Jan 23, 2020 | 1338 | 1366 | 1292 | 1316 | 3,570 | +6.00(+0.46%) |
Jan 22, 2020 | 1304 | 1332 | 1288 | 1310 | 2,169 | +18.00(+1.39%) |
Jan 21, 2020 | 1326 | 1342 | 1240 | 1292 | 8,463 | -122.00(-8.63%) |
Jan 17, 2020 | 1450 | 1452 | 1410 | 1414 | 6,270 | -80.00(-5.35%) |
Jan 16, 2020 | 1570 | 1622 | 1496 | 1494 | 5,320 | -76.00(-4.84%) |
Jan 15, 2020 | 1576 | 1590 | 1560 | 1570 | 4,462 | -88.00(-5.31%) |
Jan 14, 2020 | 1740 | 1748 | 1656 | 1658 | 3,220 | -22.00(-1.31%) |
Jan 13, 2020 | 1658 | 1688 | 1624 | 1680 | 3,295 | -16.00(-0.94%) |
Jan 10, 2020 | 1692 | 1718 | 1678 | 1696 | 2,548 | +42.00(+2.54%) |
Jan 09, 2020 | 1618 | 1668 | 1580 | 1654 | 2,313 | +4.00(+0.24%) |
Jan 08, 2020 | 1646 | 1656 | 1592 | 1650 | 2,696 | -8.00(-0.48%) |
Jan 07, 2020 | 1632 | 1688 | 1632 | 1658 | 3,112 | +2.00(+0.12%) |
Jan 06, 2020 | 1648 | 1658 | 1610 | 1656 | 4,334 | +64.00(+4.02%) |
Jan 03, 2020 | 1600 | 1637 | 1581 | 1592 | 2,850 | +0.00(+0.00%) |
Jan 02, 2020 | 1632 | 1635 | 1572 | 1592 | 3,552 | -76.00(-4.56%) |
Dec 31, 2019 | 1650 | 1692 | 1632 | 1668 | 3,048 | -16.00(-0.95%) |
Dec 30, 2019 | 1708 | 1726 | 1676 | 1684 | 2,456 | -38.00(-2.21%) |
Dec 27, 2019 | 1678 | 1726 | 1638 | 1722 | 5,478 | -18.00(-1.03%) |
Dec 26, 2019 | 1744 | 1772 | 1736 | 1740 | 2,839 | +68.00(+4.07%) |
Dec 24, 2019 | 1666 | 1686 | 1644 | 1672 | 1,928 | -32.00(-1.88%) |
Dec 23, 2019 | 1704 | 1718 | 1684 | 1704 | 4,499 | -112.00(-6.17%) |
Dec 20, 2019 | 1832 | 1835 | 1788 | 1816 | 3,643 | +36.00(+2.02%) |
Dec 19, 2019 | 1724 | 1790 | 1724 | 1780 | 2,727 | +5.60(+0.32%) |
Dec 18, 2019 | 1774 | 1780 | 1748 | 1774 | 1,660 | -51.60(-2.83%) |
Dec 17, 2019 | 1814 | 1846 | 1794 | 1826 | 1,545 | -34.00(-1.83%) |
Dec 16, 2019 | 1870 | 1888 | 1852 | 1860 | 1,363 | +56.00(+3.10%) |
Dec 13, 2019 | 1800 | 1836 | 1778 | 1804 | 1,132 | -66.00(-3.53%) |
Dec 12, 2019 | 1798 | 1896 | 1774 | 1870 | 1,825 | +120.00(+6.86%) |
Dec 11, 2019 | 1806 | 1824 | 1746 | 1750 | 1,304 | -32.00(-1.80%) |
Dec 10, 2019 | 1758 | 1808 | 1734 | 1782 | 1,826 | +18.00(+1.02%) |
Dec 09, 2019 | 1720 | 1764 | 1686 | 1764 | 5,036 | -148.00(-7.74%) |
Dec 06, 2019 | 2018 | 2028 | 1880 | 1912 | 2,327 | -114.00(-5.63%) |
Dec 05, 2019 | 2058 | 2100 | 2008 | 2026 | 1,517 | +4.00(+0.20%) |
Dec 04, 2019 | 1990 | 2040 | 1946 | 2022 | 1,924 | -48.00(-2.32%) |
Dec 03, 2019 | 2022 | 2176 | 2006 | 2070 | 4,094 | +164.00(+8.60%) |