Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 2852 | 2857 | 2800 | 2813 | 508 | -43.17(-1.51%) |
Mar 30, 2020 | 2827 | 2869 | 2751 | 2856 | 835 | +19.25(+0.68%) |
Mar 27, 2020 | 2840 | 2860 | 2750 | 2837 | 1,000 | -8.28(-0.29%) |
Mar 26, 2020 | 2900 | 2930 | 2800 | 2845 | 716 | +45.75(+1.63%) |
Mar 25, 2020 | 2760 | 2970 | 2687 | 2799 | 900 | +58.40(+2.13%) |
Mar 24, 2020 | 2840 | 2850 | 2700 | 2741 | 1,585 | +6.52(+0.24%) |
Mar 23, 2020 | 2765 | 2796 | 2614 | 2734 | 1,626 | +77.69(+2.92%) |
Mar 20, 2020 | 2666 | 2804 | 2657 | 2657 | 2,300 | -33.36(-1.24%) |
Mar 19, 2020 | 2734 | 2789 | 2650 | 2690 | 1,451 | -50.01(-1.83%) |
Mar 18, 2020 | 2985 | 2985 | 2685 | 2740 | 1,253 | -311.97(-10.22%) |
Mar 17, 2020 | 2732 | 3076 | 2711 | 3052 | 1,377 | +340.17(+12.54%) |
Mar 16, 2020 | 2750 | 2850 | 2614 | 2712 | 962 | -203.20(-6.97%) |
Mar 13, 2020 | 3011 | 3084 | 2767 | 2915 | 1,800 | -94.43(-3.14%) |
Mar 12, 2020 | 2950 | 3100 | 2800 | 3009 | 4,447 | -66.77(-2.17%) |
Mar 11, 2020 | 3150 | 3271 | 3000 | 3076 | 830 | -93.44(-2.95%) |
Mar 10, 2020 | 3200 | 3265 | 3091 | 3170 | 896 | -30.33(-0.95%) |
Mar 09, 2020 | 3162 | 3322 | 3063 | 3200 | 2,388 | -96.33(-2.92%) |
Mar 06, 2020 | 3382 | 3474 | 3250 | 3296 | 700 | -101.70(-2.99%) |
Mar 05, 2020 | 3540 | 3540 | 3361 | 3398 | 1,269 | -175.10(-4.90%) |
Mar 04, 2020 | 3465 | 3755 | 3419 | 3573 | 928 | +154.27(+4.51%) |
Mar 03, 2020 | 3538 | 3611 | 3370 | 3419 | 1,182 | -118.70(-3.36%) |
Mar 02, 2020 | 3491 | 3600 | 3404 | 3538 | 926 | +122.54(+3.59%) |
Feb 28, 2020 | 3523 | 3575 | 3400 | 3415 | 1,000 | -95.00(-2.71%) |
Feb 27, 2020 | 3400 | 3557 | 3400 | 3510 | 863 | +65.01(+1.89%) |
Feb 26, 2020 | 3599 | 3600 | 3410 | 3445 | 964 | -163.94(-4.54%) |
Feb 25, 2020 | 3815 | 3880 | 3575 | 3609 | 1,375 | -179.02(-4.73%) |
Feb 24, 2020 | 3883 | 3940 | 3756 | 3788 | 511 | -159.56(-4.04%) |
Feb 21, 2020 | 3900 | 3982 | 3900 | 3948 | 500 | +17.51(+0.45%) |
Feb 20, 2020 | 3840 | 3963 | 3830 | 3930 | 720 | +131.00(+3.45%) |
Feb 19, 2020 | 3778 | 3840 | 3767 | 3799 | 983 | +33.99(+0.90%) |
Feb 18, 2020 | 3766 | 3811 | 3751 | 3765 | 1,580 | -29.99(-0.79%) |
Feb 14, 2020 | 3799 | 3800 | 3790 | 3795 | 100 | +3.97(+0.10%) |
Feb 13, 2020 | 3858 | 3858 | 3790 | 3791 | 320 | -33.97(-0.89%) |
Feb 12, 2020 | 3832 | 3865 | 3801 | 3825 | 265 | -0.02(-0.00%) |
Feb 11, 2020 | 3859 | 3888 | 3816 | 3825 | 401 | +9.39(+0.25%) |
Feb 10, 2020 | 3870 | 3878 | 3816 | 3816 | 204 | -56.37(-1.46%) |
Feb 07, 2020 | 3850 | 3920 | 3850 | 3872 | 100 | +9.99(+0.26%) |
Feb 06, 2020 | 3861 | 3950 | 3861 | 3862 | 470 | -38.87(-1.00%) |
Feb 05, 2020 | 3899 | 3960 | 3890 | 3901 | 441 | +0.88(+0.02%) |
Feb 04, 2020 | 3888 | 3950 | 3875 | 3900 | 484 | +39.70(+1.03%) |
Feb 03, 2020 | 3950 | 3950 | 3856 | 3860 | 841 | +4.69(+0.12%) |
Jan 31, 2020 | 3940 | 3961 | 3813 | 3856 | 300 | -29.41(-0.76%) |
Jan 30, 2020 | 3922 | 3955 | 3883 | 3885 | 321 | -60.96(-1.54%) |
Jan 29, 2020 | 4040 | 4061 | 3901 | 3946 | 990 | -83.81(-2.08%) |
Jan 28, 2020 | 4049 | 4121 | 4030 | 4030 | 175 | +0.00(+0.00%) |
Jan 27, 2020 | 4095 | 4140 | 4030 | 4030 | 226 | -90.21(-2.19%) |
Jan 24, 2020 | 4144 | 4178 | 4110 | 4120 | 400 | -7.77(-0.19%) |
Jan 23, 2020 | 4150 | 4185 | 4128 | 4128 | 179 | -22.23(-0.54%) |
Jan 22, 2020 | 4200 | 4245 | 4150 | 4150 | 295 | -50.00(-1.19%) |
Jan 21, 2020 | 4235 | 4250 | 4171 | 4200 | 257 | -35.00(-0.83%) |
Jan 17, 2020 | 4215 | 4235 | 4155 | 4235 | 300 | +35.00(+0.83%) |
Jan 16, 2020 | 4155 | 4215 | 4120 | 4200 | 429 | +60.00(+1.45%) |
Jan 15, 2020 | 4114 | 4160 | 4114 | 4140 | 248 | +20.00(+0.49%) |
Jan 14, 2020 | 4177 | 4180 | 4120 | 4120 | 382 | -18.19(-0.44%) |
Jan 13, 2020 | 4159 | 4189 | 4125 | 4138 | 195 | -21.81(-0.52%) |
Jan 10, 2020 | 4199 | 4206 | 4140 | 4160 | 600 | -37.37(-0.89%) |
Jan 09, 2020 | 4203 | 4214 | 4150 | 4197 | 331 | +19.37(+0.46%) |
Jan 08, 2020 | 4200 | 4230 | 4155 | 4178 | 414 | -22.05(-0.52%) |
Jan 07, 2020 | 4230 | 4230 | 4181 | 4200 | 230 | +14.40(+0.34%) |
Jan 06, 2020 | 4163 | 4230 | 4163 | 4186 | 438 | -21.16(-0.50%) |
Jan 03, 2020 | 4294 | 4294 | 4200 | 4207 | 200 | -23.19(-0.55%) |