Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1032 | 1032 | 969.00 | 990.00 | 3,339 | +49.00(+5.21%) |
Apr 29, 2020 | 945.00 | 965.00 | 941.00 | 941.00 | 7,098 | -11.00(-1.16%) |
Apr 28, 2020 | 965.00 | 965.00 | 938.04 | 952.00 | 3,909 | -13.00(-1.35%) |
Apr 27, 2020 | 965.00 | 965.00 | 938.00 | 965.00 | 3,028 | +47.00(+5.12%) |
Apr 24, 2020 | 920.04 | 944.96 | 917.00 | 918.00 | 2,800 | -13.50(-1.45%) |
Apr 23, 2020 | 895.00 | 965.00 | 850.79 | 931.50 | 7,714 | +28.40(+3.14%) |
Apr 22, 2020 | 920.00 | 965.00 | 903.05 | 903.10 | 384 | -20.90(-2.26%) |
Apr 21, 2020 | 906.00 | 965.00 | 906.00 | 924.00 | 711 | +80.80(+9.58%) |
Apr 20, 2020 | 855.00 | 870.00 | 843.00 | 843.20 | 145 | -46.80(-5.26%) |
Apr 17, 2020 | 843.25 | 890.00 | 834.00 | 890.00 | 200 | +40.00(+4.71%) |
Apr 16, 2020 | 915.90 | 915.90 | 822.75 | 850.00 | 538 | +18.00(+2.16%) |
Apr 15, 2020 | 898.90 | 898.90 | 832.00 | 832.00 | 782 | -42.80(-4.89%) |
Apr 14, 2020 | 870.00 | 933.00 | 841.04 | 874.80 | 7,153 | -15.20(-1.71%) |
Apr 13, 2020 | 914.00 | 920.00 | 814.00 | 890.00 | 597 | -24.00(-2.63%) |
Apr 09, 2020 | 850.00 | 914.65 | 831.04 | 914.00 | 2,700 | +87.00(+10.52%) |
Apr 08, 2020 | 828.00 | 852.04 | 825.00 | 827.00 | 1,095 | +11.00(+1.35%) |
Apr 07, 2020 | 830.29 | 845.00 | 815.00 | 816.00 | 2,361 | -3.96(-0.48%) |
Apr 06, 2020 | 839.25 | 839.25 | 777.00 | 819.96 | 26,121 | +84.96(+11.56%) |
Apr 03, 2020 | 786.00 | 790.00 | 730.00 | 735.00 | 3,900 | -145.00(-16.48%) |
Apr 02, 2020 | 806.00 | 890.94 | 800.00 | 880.00 | 270 | +67.00(+8.24%) |
Apr 01, 2020 | 820.00 | 850.00 | 779.04 | 813.00 | 2,650 | -47.00(-5.47%) |
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%) |