Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1274 | 1397 | 1274 | 1392 | 49,300 | +142.11(+11.37%) |
May 28, 2020 | 1230 | 1249 | 1215 | 1249 | 5,684 | +55.55(+4.65%) |
May 27, 2020 | 1213 | 1218 | 1166 | 1194 | 254 | -144.65(-10.81%) |
May 26, 2020 | 1255 | 1339 | 1210 | 1338 | 76 | +110.46(+8.99%) |
May 22, 2020 | 1200 | 1249 | 1200 | 1228 | 1,400 | +48.00(+4.07%) |
May 21, 2020 | 1200 | 1200 | 1143 | 1180 | 1,498 | +12.04(+1.03%) |
May 20, 2020 | 1168 | 1200 | 1168 | 1168 | 3,092 | +38.00(+3.36%) |
May 19, 2020 | 1140 | 1252 | 1107 | 1130 | 653 | -42.96(-3.66%) |
May 18, 2020 | 1164 | 1174 | 1116 | 1173 | 17,926 | +96.48(+8.96%) |
May 15, 2020 | 1064 | 1123 | 1044 | 1076 | 6,300 | +6.48(+0.61%) |
May 14, 2020 | 1068 | 1197 | 1042 | 1070 | 255 | -34.18(-3.10%) |
May 13, 2020 | 1099 | 1238 | 1085 | 1104 | 1,869 | +55.18(+5.26%) |
May 12, 2020 | 1048 | 1060 | 1029 | 1049 | 574 | +6.00(+0.58%) |
May 11, 2020 | 1078 | 1092 | 1043 | 1043 | 3,673 | -7.00(-0.67%) |
May 08, 2020 | 1043 | 1086 | 1012 | 1050 | 9,200 | +20.00(+1.94%) |
May 07, 2020 | 1018 | 1035 | 1006 | 1030 | 1,273 | +0.04(+0.00%) |
May 06, 2020 | 1012 | 1030 | 1012 | 1030 | 1,362 | +78.01(+8.19%) |
May 05, 2020 | 990.00 | 1010 | 951.95 | 951.95 | 3,132 | -3.90(-0.41%) |
May 04, 2020 | 955.10 | 986.00 | 955.10 | 955.85 | 7,065 | -34.15(-3.45%) |
May 01, 2020 | 933.00 | 990.00 | 933.00 | 990.00 | 100 | +0.00(+0.00%) |
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%) |