Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 505.00 | 560.00 | 500.00 | 535.00 | 541 | +16.00(+3.08%) |
Mar 30, 2020 | 542.00 | 600.00 | 500.00 | 519.00 | 2,196 | -62.00(-10.67%) |
Mar 27, 2020 | 620.00 | 625.00 | 565.00 | 581.00 | 867 | -91.00(-13.54%) |
Mar 26, 2020 | 614.00 | 760.00 | 531.00 | 672.00 | 3,230 | +23.00(+3.54%) |
Mar 25, 2020 | 574.00 | 657.00 | 525.00 | 649.00 | 1,763 | +75.00(+13.07%) |
Mar 24, 2020 | 611.00 | 626.00 | 472.00 | 574.00 | 1,874 | -89.00(-13.42%) |
Mar 23, 2020 | 663.00 | 702.00 | 611.00 | 663.00 | 886 | -5.00(-0.75%) |
Mar 20, 2020 | 1100 | 1146 | 624.00 | 668.00 | 5,172 | -262.00(-28.17%) |
Mar 19, 2020 | 1250 | 1296 | 690.00 | 930.00 | 7,159 | +25.00(+2.76%) |
Mar 18, 2020 | 525.00 | 1693 | 464.00 | 905.00 | 10,807 | +429.00(+90.13%) |
Mar 17, 2020 | 466.00 | 530.00 | 458.00 | 476.00 | 384 | +10.00(+2.15%) |
Mar 16, 2020 | 363.00 | 473.26 | 353.83 | 466.00 | 513 | +55.00(+13.38%) |
Mar 13, 2020 | 402.00 | 478.99 | 321.00 | 411.00 | 259 | -5.00(-1.20%) |
Mar 12, 2020 | 561.00 | 574.00 | 402.00 | 416.00 | 252 | -145.01(-25.85%) |
Mar 11, 2020 | 563.00 | 576.87 | 543.00 | 561.01 | 33 | -59.99(-9.66%) |
Mar 10, 2020 | 590.00 | 624.99 | 590.00 | 621.00 | 92 | +15.00(+2.48%) |
Mar 09, 2020 | 700.00 | 700.00 | 586.00 | 606.00 | 90 | -54.00(-8.18%) |
Mar 06, 2020 | 661.00 | 684.00 | 651.01 | 660.00 | 39 | -7.00(-1.05%) |
Mar 05, 2020 | 672.00 | 714.76 | 665.00 | 667.00 | 56 | -28.23(-4.06%) |
Mar 04, 2020 | 681.00 | 722.26 | 672.55 | 695.23 | 47 | +14.23(+2.09%) |
Mar 03, 2020 | 687.00 | 735.00 | 681.00 | 681.00 | 52 | -19.00(-2.71%) |
Mar 02, 2020 | 708.00 | 716.41 | 673.36 | 700.00 | 27 | -33.00(-4.50%) |
Feb 28, 2020 | 686.00 | 733.00 | 666.00 | 733.00 | 288 | -19.00(-2.53%) |
Feb 27, 2020 | 650.00 | 758.26 | 619.00 | 752.00 | 173 | +30.47(+4.22%) |
Feb 26, 2020 | 762.00 | 785.00 | 692.15 | 721.53 | 238 | -40.47(-5.31%) |
Feb 25, 2020 | 809.90 | 809.90 | 760.00 | 762.00 | 138 | -38.00(-4.75%) |
Feb 24, 2020 | 816.00 | 838.55 | 800.00 | 800.00 | 199 | -43.00(-5.10%) |
Feb 21, 2020 | 888.00 | 888.00 | 840.00 | 843.00 | 161 | -27.00(-3.10%) |
Feb 20, 2020 | 857.32 | 880.00 | 857.32 | 870.00 | 118 | -22.04(-2.47%) |
Feb 19, 2020 | 892.00 | 916.97 | 870.00 | 892.04 | 68 | -7.96(-0.88%) |
Feb 18, 2020 | 871.00 | 925.00 | 857.00 | 900.00 | 428 | +4.00(+0.45%) |
Feb 14, 2020 | 831.00 | 934.00 | 829.91 | 896.00 | 585 | +56.00(+6.67%) |
Feb 13, 2020 | 870.00 | 870.00 | 830.00 | 840.00 | 195 | -1.00(-0.12%) |
Feb 12, 2020 | 889.00 | 909.00 | 830.00 | 841.00 | 278 | -65.00(-7.17%) |
Feb 11, 2020 | 863.00 | 920.00 | 854.00 | 906.00 | 248 | +40.00(+4.62%) |
Feb 10, 2020 | 827.00 | 949.00 | 827.00 | 866.00 | 438 | +13.00(+1.52%) |
Feb 07, 2020 | 920.00 | 1050 | 853.00 | 853.00 | 1,665 | -62.00(-6.78%) |
Feb 06, 2020 | 801.00 | 917.00 | 801.00 | 915.00 | 1,244 | +82.00(+9.84%) |
Feb 05, 2020 | 832.00 | 844.00 | 794.00 | 833.00 | 254 | -16.99(-2.00%) |
Feb 04, 2020 | 827.00 | 967.00 | 752.47 | 849.99 | 1,420 | +22.99(+2.78%) |
Feb 03, 2020 | 828.00 | 920.00 | 801.00 | 827.00 | 636 | +35.69(+4.51%) |
Jan 31, 2020 | 781.00 | 824.42 | 750.00 | 791.31 | 423 | -5.63(-0.71%) |
Jan 30, 2020 | 832.00 | 848.99 | 781.28 | 796.94 | 348 | -49.31(-5.83%) |
Jan 29, 2020 | 876.00 | 890.00 | 827.50 | 846.25 | 308 | -53.75(-5.97%) |
Jan 28, 2020 | 877.66 | 985.01 | 850.00 | 900.00 | 548 | +18.00(+2.04%) |
Jan 27, 2020 | 924.00 | 941.00 | 859.00 | 882.00 | 575 | -100.00(-10.18%) |
Jan 24, 2020 | 1354 | 1354 | 922.86 | 982.00 | 2,563 | -293.00(-22.98%) |
Jan 23, 2020 | 1402 | 1460 | 1275 | 1275 | 266 | -141.00(-9.96%) |
Jan 22, 2020 | 1515 | 1540 | 1401 | 1416 | 302 | -134.50(-8.67%) |
Jan 21, 2020 | 1550 | 1594 | 1456 | 1550 | 202 | -10.50(-0.67%) |
Jan 17, 2020 | 1535 | 1610 | 1454 | 1561 | 154 | +26.00(+1.69%) |
Jan 16, 2020 | 1457 | 1700 | 1456 | 1535 | 759 | +106.00(+7.42%) |
Jan 15, 2020 | 1423 | 1519 | 1401 | 1429 | 359 | +4.93(+0.35%) |
Jan 14, 2020 | 1510 | 1529 | 1402 | 1424 | 285 | -77.93(-5.19%) |
Jan 13, 2020 | 1495 | 1532 | 1345 | 1502 | 504 | -21.00(-1.38%) |
Jan 10, 2020 | 1729 | 1771 | 1476 | 1523 | 708 | -206.00(-11.91%) |
Jan 09, 2020 | 1759 | 2120 | 1610 | 1729 | 2,201 | -196.00(-10.18%) |
Jan 08, 2020 | 2451 | 2750 | 1780 | 1925 | 17,194 | +1118.00(+138.54%) |
Jan 07, 2020 | 789.00 | 807.00 | 744.00 | 807.00 | 1,256 | +1.00(+0.12%) |
Jan 06, 2020 | 770.00 | 810.00 | 770.00 | 806.00 | 94 | -3.00(-0.37%) |
Jan 03, 2020 | 807.00 | 840.00 | 767.50 | 809.00 | 332 | -5.00(-0.61%) |