Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1276 | 1293 | 1227 | 1248 | 0 | -37.15(-2.89%) |
Mar 30, 2020 | 1261 | 1298 | 1239 | 1285 | 0 | +36.54(+2.93%) |
Mar 27, 2020 | 1218 | 1286 | 1201 | 1248 | 0 | -1.35(-0.11%) |
Mar 26, 2020 | 1175 | 1268 | 1166 | 1250 | 0 | +71.99(+6.11%) |
Mar 25, 2020 | 1142 | 1220 | 1108 | 1178 | 0 | +34.34(+3.00%) |
Mar 24, 2020 | 1104 | 1156 | 1071 | 1143 | 0 | +74.91(+7.01%) |
Mar 23, 2020 | 1113 | 1126 | 1028 | 1068 | 0 | -50.13(-4.48%) |
Mar 20, 2020 | 1204 | 1227 | 1099 | 1119 | 0 | -78.80(-6.58%) |
Mar 19, 2020 | 1239 | 1273 | 1153 | 1197 | 0 | -45.96(-3.70%) |
Mar 18, 2020 | 1235 | 1290 | 1162 | 1243 | 0 | -57.56(-4.42%) |
Mar 17, 2020 | 1190 | 1332 | 1173 | 1301 | 0 | +129.13(+11.02%) |
Mar 16, 2020 | 1182 | 1271 | 1143 | 1172 | 0 | -114.76(-8.92%) |
Mar 13, 2020 | 1259 | 1297 | 1197 | 1287 | 0 | +73.29(+6.04%) |
Mar 12, 2020 | 1260 | 1299 | 1184 | 1213 | 0 | -122.84(-9.19%) |
Mar 11, 2020 | 1376 | 1386 | 1316 | 1336 | 0 | -65.27(-4.66%) |
Mar 10, 2020 | 1404 | 1426 | 1341 | 1401 | 0 | +16.51(+1.19%) |
Mar 09, 2020 | 1386 | 1432 | 1348 | 1385 | 0 | -82.98(-5.65%) |
Mar 06, 2020 | 1438 | 1477 | 1418 | 1468 | 0 | -2.58(-0.18%) |
Mar 05, 2020 | 1469 | 1487 | 1451 | 1470 | 0 | -18.13(-1.22%) |
Mar 04, 2020 | 1441 | 1492 | 1438 | 1489 | 0 | +64.78(+4.55%) |
Mar 03, 2020 | 1433 | 1463 | 1415 | 1424 | 0 | -5.86(-0.41%) |
Mar 02, 2020 | 1379 | 1434 | 1373 | 1430 | 0 | +56.14(+4.09%) |
Feb 28, 2020 | 1383 | 1395 | 1342 | 1373 | 0 | -39.71(-2.81%) |
Feb 27, 2020 | 1463 | 1477 | 1410 | 1413 | 0 | -55.98(-3.81%) |
Feb 26, 2020 | 1482 | 1498 | 1465 | 1469 | 0 | -10.93(-0.74%) |
Feb 25, 2020 | 1511 | 1516 | 1477 | 1480 | 0 | -29.06(-1.93%) |
Feb 24, 2020 | 1517 | 1527 | 1503 | 1509 | 0 | -19.38(-1.27%) |
Feb 21, 2020 | 1528 | 1539 | 1521 | 1529 | 0 | -1.82(-0.12%) |
Feb 20, 2020 | 1531 | 1540 | 1519 | 1530 | 0 | -4.37(-0.28%) |
Feb 19, 2020 | 1541 | 1552 | 1529 | 1535 | 0 | -6.39(-0.41%) |
Feb 18, 2020 | 1541 | 1550 | 1534 | 1541 | 0 | +3.47(+0.23%) |
Feb 14, 2020 | 1529 | 1542 | 1523 | 1538 | 0 | +11.76(+0.77%) |
Feb 13, 2020 | 1515 | 1530 | 1510 | 1526 | 0 | +8.64(+0.57%) |
Feb 12, 2020 | 1512 | 1523 | 1506 | 1517 | 0 | +2.33(+0.15%) |
Feb 11, 2020 | 1517 | 1524 | 1511 | 1515 | 0 | +2.89(+0.19%) |
Feb 10, 2020 | 1509 | 1517 | 1503 | 1512 | 0 | +3.82(+0.25%) |
Feb 07, 2020 | 1516 | 1522 | 1505 | 1508 | 0 | -5.26(-0.35%) |
Feb 06, 2020 | 1514 | 1522 | 1506 | 1513 | 0 | -0.57(-0.04%) |
Feb 05, 2020 | 1510 | 1521 | 1503 | 1514 | 0 | +5.70(+0.38%) |
Feb 04, 2020 | 1519 | 1527 | 1505 | 1508 | 0 | -10.05(-0.66%) |
Feb 03, 2020 | 1516 | 1524 | 1509 | 1518 | 0 | +6.29(+0.42%) |
Jan 31, 2020 | 1519 | 1527 | 1504 | 1512 | 0 | -10.04(-0.66%) |
Jan 30, 2020 | 1512 | 1526 | 1506 | 1522 | 0 | +5.49(+0.36%) |
Jan 29, 2020 | 1516 | 1523 | 1507 | 1517 | 0 | +1.00(+0.07%) |
Jan 28, 2020 | 1510 | 1522 | 1504 | 1516 | 0 | +8.95(+0.59%) |
Jan 27, 2020 | 1511 | 1522 | 1500 | 1507 | 0 | -9.05(-0.60%) |
Jan 24, 2020 | 1515 | 1525 | 1508 | 1516 | 0 | +0.04(+0.00%) |
Jan 23, 2020 | 1500 | 1518 | 1496 | 1516 | 0 | +14.85(+0.99%) |
Jan 22, 2020 | 1502 | 1511 | 1494 | 1501 | 0 | +4.57(+0.31%) |
Jan 21, 2020 | 1485 | 1501 | 1478 | 1496 | 0 | +10.97(+0.74%) |
Jan 20, 2020 | 1474 | 1488 | 1469 | 1485 | 0 | +0.00(+0.00%) |
Jan 17, 2020 | 1474 | 1488 | 1469 | 1485 | 0 | +14.20(+0.97%) |
Jan 16, 2020 | 1461 | 1475 | 1458 | 1471 | 0 | +13.18(+0.90%) |
Jan 15, 2020 | 1443 | 1462 | 1441 | 1458 | 0 | +18.72(+1.30%) |
Jan 14, 2020 | 1436 | 1443 | 1427 | 1439 | 0 | +4.32(+0.30%) |
Jan 13, 2020 | 1425 | 1441 | 1422 | 1435 | 0 | +11.69(+0.82%) |
Jan 10, 2020 | 1423 | 1430 | 1418 | 1423 | 0 | +2.86(+0.20%) |
Jan 09, 2020 | 1414 | 1424 | 1407 | 1420 | 0 | +6.62(+0.47%) |
Jan 08, 2020 | 1413 | 1423 | 1405 | 1414 | 0 | -0.92(-0.07%) |
Jan 07, 2020 | 1417 | 1423 | 1407 | 1415 | 0 | -4.85(-0.34%) |
Jan 06, 2020 | 1420 | 1429 | 1413 | 1420 | 0 | -1.66(-0.12%) |
Jan 03, 2020 | 1416 | 1431 | 1413 | 1421 | 0 | +2.51(+0.18%) |