Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1233 | 1234 | 1227 | 1232 | 0 | -3.77(-0.31%) |
Apr 29, 2020 | 1234 | 1237 | 1232 | 1236 | 0 | +13.65(+1.12%) |
Apr 28, 2020 | 1233 | 1233 | 1221 | 1222 | 0 | -3.41(-0.28%) |
Apr 27, 2020 | 1219 | 1227 | 1219 | 1226 | 0 | +11.83(+0.97%) |
Apr 24, 2020 | 1206 | 1215 | 1200 | 1214 | 0 | +14.32(+1.19%) |
Apr 23, 2020 | 1202 | 1209 | 1197 | 1200 | 0 | +2.49(+0.21%) |
Apr 22, 2020 | 1194 | 1200 | 1190 | 1197 | 0 | +19.67(+1.67%) |
Apr 21, 2020 | 1186 | 1189 | 1174 | 1177 | 0 | -20.92(-1.75%) |
Apr 20, 2020 | 1201 | 1209 | 1198 | 1198 | 0 | -12.71(-1.05%) |
Apr 17, 2020 | 1205 | 1211 | 1202 | 1211 | 0 | +1.15(+0.10%) |
Apr 16, 2020 | 1209 | 1210 | 1208 | 1210 | 0 | +1.28(+0.11%) |
Apr 15, 2020 | 1209 | 1210 | 1208 | 1209 | 0 | -0.72(-0.06%) |
Apr 14, 2020 | 1210 | 1211 | 1208 | 1209 | 0 | +0.33(+0.03%) |
Apr 13, 2020 | 1208 | 1210 | 1207 | 1209 | 0 | +0.97(+0.08%) |
Apr 09, 2020 | 1208 | 1208 | 1208 | 1208 | 0 | +1.94(+0.16%) |
Apr 08, 2020 | 1201 | 1206 | 1200 | 1206 | 0 | +7.98(+0.67%) |
Apr 07, 2020 | 1203 | 1328 | 1197 | 1198 | 0 | -2.01(-0.17%) |
Apr 06, 2020 | 1192 | 1200 | 1190 | 1200 | 0 | +26.18(+2.23%) |
Apr 03, 2020 | 1175 | 1180 | 1167 | 1174 | 0 | -0.79(-0.07%) |
Apr 02, 2020 | 1161 | 1175 | 1156 | 1175 | 0 | +17.32(+1.50%) |
Apr 01, 2020 | 1160 | 1171 | 1151 | 1157 | 0 | -20.13(-1.71%) |
Mar 31, 2020 | 1177 | 1185 | 1174 | 1178 | 0 | +0.96(+0.08%) |
Mar 30, 2020 | 1164 | 1178 | 1157 | 1177 | 0 | +24.54(+2.13%) |
Mar 27, 2020 | 1149 | 1165 | 1144 | 1152 | 0 | -15.98(-1.37%) |
Mar 26, 2020 | 1152 | 1168 | 1150 | 1168 | 0 | +31.36(+2.76%) |
Mar 25, 2020 | 1136 | 1156 | 1125 | 1137 | 0 | -1.73(-0.15%) |
Mar 24, 2020 | 1124 | 1139 | 1118 | 1138 | 0 | +58.22(+5.39%) |
Mar 23, 2020 | 1086 | 1103 | 1060 | 1080 | 0 | -17.24(-1.57%) |
Mar 20, 2020 | 1121 | 1124 | 1093 | 1097 | 0 | -33.08(-2.93%) |
Mar 19, 2020 | 1117 | 1157 | 1089 | 1130 | 0 | +5.39(+0.48%) |
Mar 18, 2020 | 1125 | 1151 | 1070 | 1125 | 0 | -52.14(-4.43%) |
Mar 17, 2020 | 1148 | 1198 | 1111 | 1177 | 0 | +60.12(+5.38%) |
Mar 16, 2020 | 1128 | 1202 | 1115 | 1117 | 0 | -154.53(-12.15%) |
Mar 13, 2020 | 1234 | 1272 | 1169 | 1272 | 0 | +109.26(+9.40%) |
Mar 12, 2020 | 1201 | 1243 | 1162 | 1162 | 0 | -122.94(-9.56%) |
Mar 11, 2020 | 1315 | 1320 | 1269 | 1285 | 0 | -64.98(-4.81%) |
Mar 10, 2020 | 1332 | 1351 | 1282 | 1350 | 0 | +62.72(+4.87%) |
Mar 09, 2020 | 1293 | 1331 | 1282 | 1288 | 0 | -105.61(-7.58%) |
Mar 06, 2020 | 1374 | 1399 | 1360 | 1393 | 0 | -23.83(-1.68%) |
Mar 05, 2020 | 1430 | 1444 | 1406 | 1417 | 0 | -48.79(-3.33%) |
Mar 04, 2020 | 1434 | 1466 | 1422 | 1466 | 0 | +58.74(+4.17%) |
Mar 03, 2020 | 1445 | 1468 | 1395 | 1407 | 0 | -40.44(-2.79%) |
Mar 02, 2020 | 1395 | 1448 | 1381 | 1448 | 0 | +63.74(+4.61%) |
Feb 28, 2020 | 1358 | 1386 | 1338 | 1384 | 0 | -11.36(-0.81%) |
Feb 27, 2020 | 1432 | 1450 | 1395 | 1395 | 0 | -63.20(-4.33%) |
Feb 26, 2020 | 1473 | 1488 | 1455 | 1458 | 0 | -5.16(-0.35%) |
Feb 25, 2020 | 1512 | 1512 | 1459 | 1464 | 0 | -40.50(-2.69%) |
Feb 24, 2020 | 1506 | 1517 | 1500 | 1504 | 0 | -37.16(-2.41%) |
Feb 21, 2020 | 1540 | 1542 | 1538 | 1541 | 0 | -7.64(-0.49%) |
Feb 20, 2020 | 1548 | 1549 | 1546 | 1549 | 0 | +0.69(+0.04%) |
Feb 19, 2020 | 1548 | 1549 | 1548 | 1548 | 0 | +1.58(+0.10%) |
Feb 18, 2020 | 1546 | 1547 | 1545 | 1547 | 0 | +0.11(+0.01%) |
Feb 14, 2020 | 1546 | 1546 | 1546 | 1546 | 0 | +2.17(+0.14%) |
Feb 13, 2020 | 1543 | 1546 | 1543 | 1544 | 0 | -0.73(-0.05%) |
Feb 12, 2020 | 1544 | 1545 | 1543 | 1545 | 0 | +4.08(+0.26%) |
Feb 11, 2020 | 1543 | 1543 | 1540 | 1541 | 0 | +1.14(+0.07%) |
Feb 10, 2020 | 1533 | 1540 | 1532 | 1540 | 0 | +5.99(+0.39%) |
Feb 07, 2020 | 1535 | 1538 | 1532 | 1534 | 0 | -3.42(-0.22%) |
Feb 06, 2020 | 1536 | 1537 | 1534 | 1537 | 0 | +3.49(+0.23%) |
Feb 05, 2020 | 1532 | 1535 | 1528 | 1534 | 0 | +9.89(+0.65%) |
Feb 04, 2020 | 1521 | 1527 | 1520 | 1524 | 0 | +16.81(+1.12%) |