Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 2252 | 2273 | 2217 | 2232 | 0 | -48.14(-2.11%) |
Jan 30, 2020 | 2270 | 2294 | 2246 | 2280 | 0 | -8.95(-0.39%) |
Jan 29, 2020 | 2299 | 2321 | 2279 | 2289 | 0 | -2.17(-0.09%) |
Jan 28, 2020 | 2281 | 2307 | 2263 | 2292 | 0 | +11.29(+0.50%) |
Jan 27, 2020 | 2288 | 2303 | 2268 | 2280 | 0 | -57.63(-2.46%) |
Jan 24, 2020 | 2363 | 2370 | 2326 | 2338 | 0 | -34.38(-1.45%) |
Jan 23, 2020 | 2349 | 2385 | 2333 | 2372 | 0 | +11.92(+0.50%) |
Jan 22, 2020 | 2382 | 2401 | 2356 | 2360 | 0 | -3.97(-0.17%) |
Jan 21, 2020 | 2376 | 2392 | 2356 | 2364 | 0 | -6.68(-0.28%) |
Jan 17, 2020 | 2382 | 2390 | 2361 | 2371 | 0 | +0.17(+0.01%) |
Jan 16, 2020 | 2366 | 2380 | 2350 | 2371 | 0 | +7.13(+0.30%) |
Jan 15, 2020 | 2373 | 2387 | 2357 | 2364 | 0 | -12.18(-0.51%) |
Jan 14, 2020 | 2385 | 2401 | 2366 | 2376 | 0 | -16.78(-0.70%) |
Jan 13, 2020 | 2375 | 2399 | 2368 | 2393 | 0 | +18.51(+0.78%) |
Jan 10, 2020 | 2390 | 2397 | 2368 | 2374 | 0 | -7.33(-0.31%) |
Jan 09, 2020 | 2380 | 2392 | 2366 | 2382 | 0 | +0.65(+0.03%) |
Jan 08, 2020 | 2378 | 2397 | 2357 | 2381 | 0 | +10.00(+0.42%) |
Jan 07, 2020 | 2366 | 2389 | 2353 | 2371 | 0 | -2.92(-0.12%) |
Jan 06, 2020 | 2364 | 2383 | 2348 | 2374 | 0 | +11.03(+0.47%) |
Jan 03, 2020 | 2349 | 2372 | 2342 | 2363 | 0 | -19.35(-0.81%) |
Jan 02, 2020 | 2375 | 2386 | 2360 | 2382 | 0 | +28.35(+1.20%) |
Dec 31, 2019 | 2350 | 2367 | 2344 | 2354 | 0 | -0.10(-0.00%) |
Dec 30, 2019 | 2360 | 2370 | 2347 | 2354 | 0 | -6.28(-0.27%) |
Dec 27, 2019 | 2372 | 2376 | 2355 | 2360 | 0 | -6.93(-0.29%) |
Dec 26, 2019 | 2369 | 2377 | 2349 | 2367 | 0 | +11.69(+0.50%) |
Dec 24, 2019 | 2358 | 2364 | 2346 | 2355 | 0 | -6.44(-0.27%) |
Dec 23, 2019 | 2363 | 2371 | 2346 | 2362 | 0 | -2.97(-0.13%) |
Dec 20, 2019 | 2375 | 2384 | 2355 | 2365 | 0 | -10.72(-0.45%) |
Dec 19, 2019 | 2379 | 2389 | 2363 | 2376 | 0 | +7.21(+0.30%) |
Dec 18, 2019 | 2366 | 2376 | 2352 | 2368 | 0 | -1.72(-0.07%) |
Dec 17, 2019 | 2378 | 2387 | 2358 | 2370 | 0 | -3.46(-0.15%) |
Dec 16, 2019 | 2375 | 2389 | 2356 | 2373 | 0 | +19.18(+0.81%) |
Dec 13, 2019 | 2357 | 2384 | 2334 | 2354 | 0 | -17.13(-0.72%) |
Dec 12, 2019 | 2330 | 2377 | 2322 | 2371 | 0 | +31.22(+1.33%) |
Dec 11, 2019 | 2325 | 2345 | 2317 | 2340 | 0 | +13.46(+0.58%) |
Dec 10, 2019 | 2319 | 2337 | 2310 | 2327 | 0 | -7.84(-0.34%) |
Dec 09, 2019 | 2339 | 2352 | 2325 | 2335 | 0 | -3.59(-0.15%) |
Dec 06, 2019 | 2345 | 2355 | 2330 | 2338 | 0 | +16.21(+0.70%) |
Dec 05, 2019 | 2315 | 2326 | 2305 | 2322 | 0 | +8.74(+0.38%) |
Dec 04, 2019 | 2314 | 2335 | 2306 | 2313 | 0 | +22.39(+0.98%) |
Dec 03, 2019 | 2286 | 2303 | 2262 | 2291 | 0 | +1.54(+0.07%) |
Dec 02, 2019 | 2312 | 2320 | 2283 | 2289 | 0 | -17.38(-0.75%) |
Nov 29, 2019 | 2314 | 2320 | 2301 | 2307 | 0 | -22.26(-0.96%) |
Nov 27, 2019 | 2334 | 2346 | 2314 | 2329 | 0 | +0.66(+0.03%) |
Nov 26, 2019 | 2311 | 2340 | 2301 | 2328 | 0 | -0.57(-0.02%) |
Nov 25, 2019 | 2309 | 2336 | 2304 | 2329 | 0 | +14.88(+0.64%) |
Nov 22, 2019 | 2308 | 2325 | 2296 | 2314 | 0 | +10.67(+0.46%) |
Nov 21, 2019 | 2305 | 2315 | 2292 | 2303 | 0 | +7.42(+0.32%) |
Nov 20, 2019 | 2298 | 2314 | 2282 | 2296 | 0 | -11.63(-0.50%) |
Nov 19, 2019 | 2297 | 2319 | 2282 | 2308 | 0 | +5.30(+0.23%) |
Nov 18, 2019 | 2303 | 2315 | 2288 | 2302 | 0 | -13.03(-0.56%) |
Nov 15, 2019 | 2309 | 2323 | 2300 | 2315 | 0 | +19.46(+0.85%) |
Nov 14, 2019 | 2291 | 2305 | 2281 | 2296 | 0 | +1.52(+0.07%) |
Nov 13, 2019 | 2283 | 2310 | 2276 | 2294 | 0 | -6.68(-0.29%) |
Nov 12, 2019 | 2299 | 2328 | 2284 | 2301 | 0 | +26.41(+1.16%) |
Nov 11, 2019 | 2256 | 2289 | 2253 | 2275 | 0 | -3.34(-0.15%) |
Nov 08, 2019 | 2271 | 2289 | 2256 | 2278 | 0 | +0.23(+0.01%) |
Nov 07, 2019 | 2292 | 2304 | 2271 | 2278 | 0 | +7.94(+0.35%) |
Nov 06, 2019 | 2284 | 2289 | 2255 | 2270 | 0 | -2.72(-0.12%) |
Nov 05, 2019 | 2263 | 2285 | 2255 | 2272 | 0 | -4.22(-0.19%) |
Nov 04, 2019 | 2260 | 2279 | 2247 | 2277 | 0 | +35.60(+1.59%) |