Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 1169 | 1268 | 1169 | 1240 | 2,070 | +47.79(+4.01%) |
Mar 30, 2020 | 1260 | 1261 | 1181 | 1193 | 8,002 | -25.01(-2.05%) |
Mar 27, 2020 | 1222 | 1230 | 1197 | 1218 | 2,390 | +19.21(+1.60%) |
Mar 26, 2020 | 1184 | 1219 | 1134 | 1198 | 3,534 | +42.37(+3.67%) |
Mar 25, 2020 | 1143 | 1183 | 1128 | 1156 | 1,804 | +23.43(+2.07%) |
Mar 24, 2020 | 1141 | 1172 | 1117 | 1133 | 9,192 | -105.41(-8.51%) |
Mar 23, 2020 | 1243 | 1269 | 1208 | 1238 | 2,725 | -15.39(-1.23%) |
Mar 20, 2020 | 1137 | 1263 | 1135 | 1253 | 3,260 | +96.36(+8.33%) |
Mar 19, 2020 | 1237 | 1265 | 1153 | 1157 | 3,029 | -72.88(-5.93%) |
Mar 18, 2020 | 1239 | 1348 | 1214 | 1230 | 5,901 | +97.52(+8.61%) |
Mar 17, 2020 | 1046 | 1139 | 1045 | 1132 | 3,087 | +73.80(+6.97%) |
Mar 16, 2020 | 1033 | 1068 | 1007 | 1059 | 1,845 | +112.00(+11.83%) |
Mar 13, 2020 | 916.00 | 993.60 | 906.90 | 946.60 | 4,820 | -60.19(-5.98%) |
Mar 12, 2020 | 1039 | 1054 | 969.80 | 1007 | 3,840 | +45.94(+4.78%) |
Mar 11, 2020 | 872.17 | 978.60 | 854.00 | 960.85 | 3,769 | +48.25(+5.29%) |
Mar 10, 2020 | 1028 | 1028 | 896.80 | 912.60 | 4,439 | -148.00(-13.95%) |
Mar 09, 2020 | 1175 | 1239 | 1059 | 1061 | 3,931 | -123.80(-10.45%) |
Mar 06, 2020 | 1150 | 1207 | 1145 | 1184 | 1,840 | +50.80(+4.48%) |
Mar 05, 2020 | 1076 | 1135 | 1076 | 1134 | 1,151 | +75.20(+7.11%) |
Mar 04, 2020 | 1060 | 1100 | 1051 | 1058 | 781 | -40.98(-3.73%) |
Mar 03, 2020 | 1088 | 1120 | 1052 | 1099 | 2,534 | -53.82(-4.67%) |
Mar 02, 2020 | 1170 | 1184 | 1140 | 1153 | 1,441 | -86.00(-6.94%) |
Feb 28, 2020 | 1215 | 1250 | 1190 | 1239 | 1,555 | +71.20(+6.10%) |
Feb 27, 2020 | 1162 | 1186 | 1154 | 1168 | 1,627 | +87.60(+8.11%) |
Feb 26, 2020 | 1026 | 1081 | 1021 | 1080 | 1,056 | +27.00(+2.56%) |
Feb 25, 2020 | 1026 | 1059 | 1026 | 1053 | 1,137 | +10.00(+0.96%) |
Feb 24, 2020 | 1031 | 1058 | 1026 | 1043 | 2,361 | +51.57(+5.20%) |
Feb 21, 2020 | 1002 | 1004 | 975.20 | 991.83 | 10,565 | +12.23(+1.25%) |
Feb 20, 2020 | 960.00 | 980.80 | 894.80 | 979.60 | 2,562 | +42.20(+4.50%) |
Feb 19, 2020 | 950.60 | 958.40 | 926.00 | 937.40 | 1,569 | -18.20(-1.90%) |
Feb 18, 2020 | 959.60 | 982.00 | 944.00 | 955.60 | 4,206 | -99.29(-9.41%) |
Feb 14, 2020 | 1041 | 1055 | 1037 | 1055 | 1,260 | +7.89(+0.75%) |
Feb 13, 2020 | 1022 | 1052 | 1007 | 1047 | 2,183 | +21.60(+2.11%) |
Feb 12, 2020 | 1043 | 1052 | 1013 | 1025 | 1,868 | -61.20(-5.63%) |
Feb 11, 2020 | 1106 | 1117 | 1081 | 1087 | 12,003 | -23.00(-2.07%) |
Feb 10, 2020 | 1092 | 1118 | 1080 | 1110 | 3,379 | +85.60(+8.36%) |
Feb 07, 2020 | 983.40 | 1024 | 975.00 | 1024 | 2,435 | +15.00(+1.49%) |
Feb 06, 2020 | 1028 | 1032 | 968.00 | 1009 | 5,770 | +6.20(+0.62%) |
Feb 05, 2020 | 1043 | 1047 | 1000 | 1003 | 4,738 | +8.00(+0.80%) |
Feb 04, 2020 | 1042 | 1047 | 982.00 | 994.80 | 3,830 | -66.20(-6.24%) |
Feb 03, 2020 | 1032 | 1066 | 1031 | 1061 | 1,810 | +23.60(+2.27%) |
Jan 31, 2020 | 1032 | 1042 | 1018 | 1037 | 1,355 | -8.40(-0.80%) |
Jan 30, 2020 | 1040 | 1063 | 1013 | 1046 | 4,741 | +45.20(+4.52%) |
Jan 29, 2020 | 999.40 | 1017 | 996.00 | 1001 | 3,772 | +33.52(+3.47%) |
Jan 28, 2020 | 966.80 | 978.40 | 950.80 | 967.08 | 6,837 | -35.72(-3.56%) |
Jan 27, 2020 | 946.00 | 1010 | 946.00 | 1003 | 6,830 | -2.07(-0.21%) |
Jan 24, 2020 | 997.20 | 1017 | 995.00 | 1005 | 5,335 | +40.87(+4.24%) |
Jan 23, 2020 | 946.00 | 979.60 | 926.60 | 964.00 | 2,403 | -1.54(-0.16%) |
Jan 22, 2020 | 969.40 | 979.20 | 949.40 | 965.54 | 2,836 | -10.06(-1.03%) |
Jan 21, 2020 | 958.60 | 1012 | 948.80 | 975.60 | 5,950 | +71.80(+7.94%) |
Jan 17, 2020 | 886.40 | 905.60 | 884.20 | 903.80 | 5,585 | +54.00(+6.35%) |
Jan 16, 2020 | 818.00 | 855.60 | 786.00 | 849.80 | 3,737 | +34.40(+4.22%) |
Jan 15, 2020 | 812.00 | 821.00 | 808.60 | 815.40 | 2,136 | +39.40(+5.08%) |
Jan 14, 2020 | 739.80 | 776.40 | 737.00 | 776.00 | 2,963 | +10.40(+1.36%) |
Jan 13, 2020 | 777.00 | 790.00 | 763.00 | 765.60 | 2,466 | +5.40(+0.71%) |
Jan 10, 2020 | 761.40 | 766.80 | 751.60 | 760.20 | 1,995 | -18.80(-2.41%) |
Jan 09, 2020 | 796.80 | 810.00 | 772.00 | 779.00 | 1,919 | +0.40(+0.05%) |
Jan 08, 2020 | 789.00 | 806.40 | 778.00 | 778.60 | 1,788 | +0.88(+0.11%) |
Jan 07, 2020 | 789.20 | 789.20 | 762.20 | 777.72 | 1,598 | -0.08(-0.01%) |
Jan 06, 2020 | 784.00 | 801.00 | 777.80 | 777.80 | 6,405 | -29.80(-3.69%) |
Jan 03, 2020 | 808.60 | 813.40 | 787.20 | 807.60 | 2,355 | -2.20(-0.27%) |