Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 869.64 | 911.20 | 819.00 | 860.00 | 4,675 | -30.00(-3.37%) |
Mar 30, 2020 | 835.00 | 900.00 | 835.00 | 890.00 | 8,603 | -2.50(-0.28%) |
Mar 27, 2020 | 827.00 | 915.75 | 827.00 | 892.50 | 1,600 | +55.46(+6.63%) |
Mar 26, 2020 | 873.40 | 910.00 | 805.00 | 837.04 | 610 | +17.04(+2.08%) |
Mar 25, 2020 | 750.00 | 838.30 | 750.00 | 820.00 | 274 | +19.75(+2.47%) |
Mar 24, 2020 | 746.00 | 810.00 | 746.00 | 800.25 | 421 | +25.75(+3.32%) |
Mar 23, 2020 | 747.00 | 815.00 | 740.00 | 774.50 | 612 | -60.10(-7.20%) |
Mar 20, 2020 | 812.00 | 834.60 | 749.00 | 834.60 | 500 | +62.15(+8.05%) |
Mar 19, 2020 | 768.65 | 799.90 | 729.00 | 772.45 | 211 | +69.41(+9.87%) |
Mar 18, 2020 | 725.00 | 802.15 | 700.00 | 703.04 | 1,755 | -66.96(-8.70%) |
Mar 17, 2020 | 739.00 | 842.35 | 727.00 | 770.00 | 447 | +17.00(+2.26%) |
Mar 16, 2020 | 700.00 | 864.00 | 700.00 | 753.00 | 1,653 | -25.00(-3.21%) |
Mar 13, 2020 | 826.00 | 887.70 | 778.00 | 778.00 | 300 | -41.96(-5.12%) |
Mar 12, 2020 | 807.00 | 820.00 | 776.40 | 819.96 | 4,829 | -79.88(-8.88%) |
Mar 11, 2020 | 844.42 | 899.84 | 807.40 | 899.84 | 1,148 | +55.80(+6.61%) |
Mar 10, 2020 | 870.00 | 930.00 | 844.04 | 844.04 | 360 | -10.96(-1.28%) |
Mar 09, 2020 | 831.00 | 918.85 | 831.00 | 855.00 | 7,030 | -41.95(-4.68%) |
Mar 06, 2020 | 894.00 | 931.50 | 894.00 | 896.95 | 300 | -32.81(-3.53%) |
Mar 05, 2020 | 906.00 | 934.90 | 904.35 | 929.76 | 1,423 | -4.07(-0.44%) |
Mar 04, 2020 | 912.00 | 933.87 | 900.00 | 933.83 | 614 | +24.83(+2.73%) |
Mar 03, 2020 | 921.00 | 932.00 | 900.00 | 909.00 | 540 | +44.00(+5.09%) |
Mar 02, 2020 | 875.00 | 900.71 | 865.00 | 865.00 | 137 | -35.00(-3.89%) |
Feb 28, 2020 | 853.00 | 904.60 | 853.00 | 900.00 | 300 | +9.00(+1.01%) |
Feb 27, 2020 | 853.00 | 903.03 | 853.00 | 891.00 | 665 | +4.70(+0.53%) |
Feb 26, 2020 | 887.50 | 891.80 | 853.00 | 886.30 | 254 | -13.66(-1.52%) |
Feb 25, 2020 | 894.00 | 912.00 | 868.30 | 899.96 | 1,153 | -6.54(-0.72%) |
Feb 24, 2020 | 903.50 | 913.70 | 882.00 | 906.50 | 380 | -49.01(-5.13%) |
Feb 21, 2020 | 959.30 | 959.30 | 927.70 | 955.51 | 100 | +15.47(+1.65%) |
Feb 20, 2020 | 943.45 | 966.15 | 930.35 | 940.04 | 307 | -30.96(-3.19%) |
Feb 19, 2020 | 953.00 | 971.00 | 953.00 | 971.00 | 208 | +1.85(+0.19%) |
Feb 18, 2020 | 942.00 | 969.15 | 942.00 | 969.15 | 620 | +4.15(+0.43%) |
Feb 14, 2020 | 956.20 | 968.60 | 954.00 | 965.00 | 2,600 | +8.85(+0.93%) |
Feb 13, 2020 | 949.65 | 956.20 | 932.10 | 956.15 | 89 | -18.74(-1.92%) |
Feb 12, 2020 | 960.00 | 974.93 | 948.10 | 974.89 | 1,023 | +23.59(+2.48%) |
Feb 11, 2020 | 954.00 | 970.35 | 946.30 | 951.30 | 271 | -8.24(-0.86%) |
Feb 10, 2020 | 950.00 | 959.54 | 945.00 | 959.54 | 261 | +9.50(+1.00%) |
Feb 07, 2020 | 951.50 | 965.20 | 948.98 | 950.04 | 1,000 | -27.21(-2.78%) |
Feb 06, 2020 | 973.70 | 977.25 | 951.25 | 977.25 | 148 | +17.25(+1.80%) |
Feb 05, 2020 | 980.10 | 984.40 | 960.00 | 960.00 | 430 | +2.60(+0.27%) |
Feb 04, 2020 | 936.04 | 962.00 | 936.04 | 957.40 | 377 | +30.36(+3.27%) |
Feb 03, 2020 | 943.95 | 951.85 | 925.20 | 927.04 | 416 | +18.84(+2.07%) |
Jan 31, 2020 | 930.55 | 934.91 | 908.00 | 908.20 | 700 | -11.76(-1.28%) |
Jan 30, 2020 | 916.80 | 920.00 | 908.00 | 919.96 | 8,224 | -6.31(-0.68%) |
Jan 29, 2020 | 912.00 | 930.00 | 908.00 | 926.27 | 226 | +6.31(+0.69%) |
Jan 28, 2020 | 897.00 | 920.40 | 895.04 | 919.96 | 355 | +38.96(+4.42%) |
Jan 27, 2020 | 890.00 | 906.85 | 881.00 | 881.00 | 185 | -26.50(-2.92%) |
Jan 24, 2020 | 913.94 | 930.00 | 907.50 | 907.50 | 100 | -2.15(-0.24%) |
Jan 23, 2020 | 900.00 | 909.65 | 900.00 | 909.65 | 1,901 | +29.65(+3.37%) |
Jan 22, 2020 | 877.44 | 902.65 | 877.44 | 880.00 | 30,891 | +2.56(+0.29%) |
Jan 21, 2020 | 875.85 | 877.44 | 866.05 | 877.44 | 617 | +24.44(+2.87%) |
Jan 17, 2020 | 854.00 | 875.55 | 853.00 | 853.00 | 4,300 | +0.00(+0.00%) |
Jan 16, 2020 | 854.00 | 874.45 | 853.00 | 853.00 | 11,637 | +5.30(+0.63%) |
Jan 15, 2020 | 848.00 | 855.00 | 840.00 | 847.70 | 34,177 | -0.30(-0.04%) |
Jan 14, 2020 | 842.98 | 848.00 | 830.00 | 848.00 | 2,375 | +0.00(+0.00%) |
Jan 13, 2020 | 827.00 | 848.00 | 827.00 | 848.00 | 1,465 | +28.06(+3.42%) |
Jan 10, 2020 | 840.00 | 843.60 | 819.94 | 819.94 | 100 | -1.06(-0.13%) |
Jan 09, 2020 | 832.00 | 832.00 | 816.00 | 821.00 | 169 | -11.00(-1.32%) |
Jan 08, 2020 | 827.00 | 832.10 | 819.35 | 832.00 | 2,054 | +2.16(+0.26%) |
Jan 07, 2020 | 813.00 | 829.84 | 813.00 | 829.84 | 1,289 | -5.51(-0.66%) |
Jan 06, 2020 | 817.00 | 836.25 | 813.04 | 835.35 | 1,121 | +0.64(+0.08%) |
Jan 03, 2020 | 815.21 | 834.71 | 814.00 | 834.71 | 19,500 | +12.67(+1.54%) |