Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15715 | 15809 | 15578 | 15651 | 0 | -15.20(-0.10%) |
May 28, 2020 | 15593 | 15921 | 15537 | 15666 | 0 | +6.80(+0.04%) |
May 27, 2020 | 15562 | 15688 | 15412 | 15659 | 0 | +68.00(+0.44%) |
May 26, 2020 | 15924 | 15961 | 15580 | 15591 | 0 | -106.40(-0.68%) |
May 22, 2020 | 15544 | 15714 | 15523 | 15697 | 0 | +117.70(+0.76%) |
May 21, 2020 | 15686 | 15796 | 15549 | 15580 | 0 | -134.40(-0.86%) |
May 20, 2020 | 15589 | 15728 | 15565 | 15714 | 0 | +299.80(+1.94%) |
May 19, 2020 | 15507 | 15679 | 15408 | 15414 | 0 | -89.60(-0.58%) |
May 18, 2020 | 15416 | 15580 | 15276 | 15504 | 0 | +356.90(+2.36%) |
May 15, 2020 | 14785 | 15156 | 14778 | 15147 | 0 | -90.10(-0.59%) |
May 14, 2020 | 14990 | 15249 | 14843 | 15237 | 0 | +93.00(+0.61%) |
May 13, 2020 | 15366 | 15553 | 14926 | 15144 | 0 | -185.10(-1.21%) |
May 12, 2020 | 15645 | 15737 | 15304 | 15329 | 0 | -177.20(-1.14%) |
May 11, 2020 | 15166 | 15607 | 15124 | 15506 | 0 | +240.30(+1.57%) |
May 08, 2020 | 15045 | 15277 | 14979 | 15266 | 0 | +314.50(+2.10%) |
May 07, 2020 | 14926 | 15022 | 14864 | 14952 | 0 | +153.10(+1.03%) |
May 06, 2020 | 14776 | 14927 | 14712 | 14798 | 0 | +151.10(+1.03%) |
May 05, 2020 | 14524 | 14817 | 14495 | 14647 | 0 | +216.60(+1.50%) |
May 04, 2020 | 14234 | 14457 | 14094 | 14431 | 0 | +201.30(+1.41%) |
May 01, 2020 | 14091 | 14718 | 14071 | 14230 | 0 | -232.80(-1.61%) |
Apr 30, 2020 | 14273 | 14498 | 14194 | 14462 | 0 | +298.80(+2.11%) |
Apr 29, 2020 | 14016 | 14259 | 13974 | 14164 | 0 | +450.40(+3.28%) |
Apr 28, 2020 | 14033 | 14070 | 13694 | 13713 | 0 | -225.90(-1.62%) |
Apr 27, 2020 | 13872 | 14006 | 13780 | 13939 | 0 | +9.80(+0.07%) |
Apr 24, 2020 | 13645 | 13931 | 13635 | 13929 | 0 | +390.90(+2.89%) |
Apr 23, 2020 | 13580 | 13869 | 13530 | 13538 | 0 | -34.50(-0.25%) |
Apr 22, 2020 | 13468 | 13680 | 13399 | 13573 | 0 | +362.30(+2.74%) |
Apr 21, 2020 | 13600 | 13648 | 13066 | 13210 | 0 | -421.40(-3.09%) |
Apr 20, 2020 | 13682 | 13866 | 13628 | 13632 | 0 | -288.90(-2.08%) |
Apr 17, 2020 | 14014 | 14125 | 13628 | 13921 | 0 | -191.50(-1.36%) |
Apr 16, 2020 | 14146 | 14187 | 13899 | 14112 | 0 | +111.20(+0.79%) |
Apr 15, 2020 | 13940 | 14095 | 13814 | 14001 | 0 | -128.90(-0.91%) |
Apr 14, 2020 | 13783 | 14189 | 13687 | 14130 | 0 | +679.30(+5.05%) |
Apr 13, 2020 | 13208 | 13473 | 13086 | 13451 | 0 | +258.90(+1.96%) |
Apr 09, 2020 | 13227 | 13294 | 13030 | 13192 | 0 | +94.50(+0.72%) |
Apr 08, 2020 | 12933 | 13161 | 12859 | 13097 | 0 | +326.90(+2.56%) |
Apr 07, 2020 | 13261 | 13374 | 12749 | 12770 | 0 | -149.70(-1.16%) |
Apr 06, 2020 | 12350 | 12952 | 12276 | 12920 | 0 | +1036.70(+8.72%) |
Apr 03, 2020 | 11952 | 12095 | 11764 | 11883 | 0 | -173.30(-1.44%) |
Apr 02, 2020 | 11831 | 12068 | 11661 | 12057 | 0 | +197.90(+1.67%) |
Apr 01, 2020 | 12134 | 12243 | 11771 | 11859 | 0 | -658.60(-5.26%) |
Mar 31, 2020 | 12582 | 12921 | 12405 | 12517 | 0 | -25.60(-0.20%) |
Mar 30, 2020 | 12343 | 12578 | 12277 | 12543 | 0 | +348.00(+2.85%) |
Mar 27, 2020 | 12442 | 12595 | 12161 | 12195 | 0 | -481.90(-3.80%) |
Mar 26, 2020 | 12168 | 12734 | 12127 | 12677 | 0 | +591.20(+4.89%) |
Mar 25, 2020 | 12343 | 12712 | 12026 | 12086 | 0 | -48.70(-0.40%) |
Mar 24, 2020 | 11635 | 12192 | 11533 | 12134 | 0 | +1089.80(+9.87%) |
Mar 23, 2020 | 11227 | 11248 | 10466 | 11045 | 0 | -239.70(-2.12%) |
Mar 20, 2020 | 12167 | 12396 | 11223 | 11284 | 0 | -765.00(-6.35%) |
Mar 19, 2020 | 12177 | 12446 | 11942 | 12049 | 0 | -81.70(-0.67%) |
Mar 18, 2020 | 11803 | 12306 | 11672 | 12131 | 0 | -316.00(-2.54%) |
Mar 17, 2020 | 12184 | 12681 | 11735 | 12447 | 0 | +386.90(+3.21%) |
Mar 16, 2020 | 11910 | 12753 | 11814 | 12060 | 0 | -1623.00(-11.86%) |
Mar 13, 2020 | 13039 | 13779 | 12452 | 13683 | 0 | +1793.80(+15.09%) |
Mar 12, 2020 | 12599 | 13291 | 11889 | 11889 | 0 | -1668.70(-12.31%) |
Mar 11, 2020 | 13654 | 13843 | 13382 | 13558 | 0 | -487.90(-3.47%) |
Mar 10, 2020 | 13642 | 14100 | 13260 | 14046 | 0 | +943.70(+7.20%) |
Mar 09, 2020 | 12983 | 13689 | 12946 | 13102 | 0 | -1125.30(-7.91%) |
Mar 06, 2020 | 13881 | 14316 | 13844 | 14228 | 0 | -191.50(-1.33%) |
Mar 05, 2020 | 14547 | 14745 | 14345 | 14419 | 0 | -483.40(-3.24%) |
Mar 04, 2020 | 14592 | 14935 | 14429 | 14902 | 0 | +660.60(+4.64%) |
Mar 03, 2020 | 14948 | 14964 | 14068 | 14242 | 0 | -467.10(-3.18%) |