Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 1537 | 1543 | 1482 | 1503 | 0 | -28.04(-1.83%) |
Jan 30, 2020 | 1522 | 1544 | 1506 | 1532 | 0 | -1.33(-0.09%) |
Jan 29, 2020 | 1552 | 1559 | 1525 | 1533 | 0 | -11.87(-0.77%) |
Jan 28, 2020 | 1540 | 1556 | 1525 | 1545 | 0 | +13.38(+0.87%) |
Jan 27, 2020 | 1526 | 1548 | 1517 | 1531 | 0 | -20.64(-1.33%) |
Jan 24, 2020 | 1567 | 1575 | 1538 | 1552 | 0 | -11.82(-0.76%) |
Jan 23, 2020 | 1542 | 1569 | 1531 | 1564 | 0 | +16.89(+1.09%) |
Jan 22, 2020 | 1556 | 1566 | 1538 | 1547 | 0 | -5.32(-0.34%) |
Jan 21, 2020 | 1556 | 1569 | 1536 | 1552 | 0 | -9.25(-0.59%) |
Jan 20, 2020 | 1568 | 1577 | 1552 | 1561 | 0 | -0.02(-0.00%) |
Jan 17, 2020 | 1568 | 1577 | 1552 | 1562 | 0 | -3.02(-0.19%) |
Jan 16, 2020 | 1556 | 1570 | 1548 | 1565 | 0 | +16.98(+1.10%) |
Jan 15, 2020 | 1540 | 1559 | 1533 | 1548 | 0 | +5.18(+0.34%) |
Jan 14, 2020 | 1537 | 1554 | 1528 | 1542 | 0 | +3.77(+0.25%) |
Jan 13, 2020 | 1526 | 1544 | 1520 | 1539 | 0 | +14.98(+0.98%) |
Jan 10, 2020 | 1529 | 1540 | 1513 | 1524 | 0 | -5.67(-0.37%) |
Jan 09, 2020 | 1528 | 1540 | 1516 | 1529 | 0 | +6.53(+0.43%) |
Jan 08, 2020 | 1522 | 1537 | 1513 | 1523 | 0 | +1.67(+0.11%) |
Jan 07, 2020 | 1524 | 1538 | 1508 | 1521 | 0 | -5.28(-0.35%) |
Jan 06, 2020 | 1519 | 1535 | 1508 | 1526 | 0 | +0.74(+0.05%) |
Jan 03, 2020 | 1513 | 1534 | 1504 | 1526 | 0 | -3.08(-0.20%) |
Jan 02, 2020 | 1524 | 1537 | 1507 | 1529 | 0 | +12.66(+0.84%) |
Dec 31, 2019 | 1513 | 1525 | 1506 | 1516 | 0 | +1.61(+0.11%) |
Dec 30, 2019 | 1520 | 1526 | 1507 | 1514 | 0 | -5.08(-0.33%) |
Dec 27, 2019 | 1523 | 1530 | 1513 | 1520 | 0 | -1.76(-0.12%) |
Dec 26, 2019 | 1520 | 1528 | 1509 | 1521 | 0 | +1.89(+0.12%) |
Dec 24, 2019 | 1524 | 1529 | 1513 | 1519 | 0 | -2.92(-0.19%) |
Dec 23, 2019 | 1525 | 1535 | 1511 | 1522 | 0 | +2.24(+0.15%) |
Dec 20, 2019 | 1520 | 1532 | 1505 | 1520 | 0 | +8.19(+0.54%) |
Dec 19, 2019 | 1514 | 1522 | 1501 | 1512 | 0 | -1.35(-0.09%) |
Dec 18, 2019 | 1519 | 1528 | 1500 | 1513 | 0 | -4.10(-0.27%) |
Dec 17, 2019 | 1519 | 1534 | 1505 | 1517 | 0 | -2.46(-0.16%) |
Dec 16, 2019 | 1531 | 1543 | 1514 | 1520 | 0 | -7.93(-0.52%) |
Dec 13, 2019 | 1533 | 1548 | 1518 | 1528 | 0 | -7.56(-0.49%) |
Dec 12, 2019 | 1524 | 1547 | 1510 | 1535 | 0 | +10.35(+0.68%) |
Dec 11, 2019 | 1511 | 1530 | 1503 | 1525 | 0 | +13.77(+0.91%) |
Dec 10, 2019 | 1516 | 1526 | 1502 | 1511 | 0 | -8.23(-0.54%) |
Dec 09, 2019 | 1521 | 1532 | 1511 | 1519 | 0 | -3.89(-0.26%) |
Dec 06, 2019 | 1525 | 1539 | 1512 | 1523 | 0 | +11.56(+0.76%) |
Dec 05, 2019 | 1506 | 1520 | 1497 | 1512 | 0 | +8.97(+0.60%) |
Dec 04, 2019 | 1502 | 1522 | 1493 | 1503 | 0 | +6.91(+0.46%) |
Dec 03, 2019 | 1488 | 1504 | 1473 | 1496 | 0 | -8.18(-0.54%) |
Dec 02, 2019 | 1526 | 1532 | 1499 | 1504 | 0 | -21.60(-1.42%) |
Nov 29, 2019 | 1532 | 1538 | 1520 | 1526 | 0 | -11.57(-0.75%) |
Nov 28, 2019 | 1537 | 1547 | 1525 | 1537 | 0 | +0.01(+0.00%) |
Nov 27, 2019 | 1537 | 1547 | 1525 | 1537 | 0 | -0.45(-0.03%) |
Nov 26, 2019 | 1530 | 1545 | 1519 | 1538 | 0 | +9.50(+0.62%) |
Nov 25, 2019 | 1516 | 1538 | 1508 | 1528 | 0 | +17.67(+1.17%) |
Nov 22, 2019 | 1511 | 1521 | 1498 | 1510 | 0 | +5.72(+0.38%) |
Nov 21, 2019 | 1512 | 1521 | 1495 | 1505 | 0 | -7.49(-0.50%) |
Nov 20, 2019 | 1511 | 1529 | 1497 | 1512 | 0 | -2.64(-0.17%) |
Nov 19, 2019 | 1523 | 1532 | 1503 | 1515 | 0 | -2.84(-0.19%) |
Nov 18, 2019 | 1517 | 1530 | 1504 | 1518 | 0 | -1.99(-0.13%) |
Nov 15, 2019 | 1527 | 1536 | 1511 | 1520 | 0 | +2.08(+0.14%) |
Nov 14, 2019 | 1513 | 1530 | 1504 | 1518 | 0 | -0.34(-0.02%) |
Nov 13, 2019 | 1514 | 1530 | 1504 | 1518 | 0 | -4.93(-0.32%) |
Nov 12, 2019 | 1527 | 1539 | 1509 | 1523 | 0 | -1.43(-0.09%) |
Nov 11, 2019 | 1509 | 1534 | 1501 | 1524 | 0 | +6.87(+0.45%) |
Nov 08, 2019 | 1516 | 1528 | 1505 | 1517 | 0 | -1.19(-0.08%) |
Nov 07, 2019 | 1528 | 1540 | 1509 | 1519 | 0 | +0.92(+0.06%) |
Nov 06, 2019 | 1514 | 1528 | 1498 | 1518 | 0 | +1.83(+0.12%) |
Nov 05, 2019 | 1519 | 1533 | 1502 | 1516 | 0 | -1.49(-0.10%) |
Nov 04, 2019 | 1518 | 1534 | 1499 | 1517 | 0 | +9.36(+0.62%) |