Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 90.00 | 90.40 | 86.20 | 87.40 | 2,565 | -2.00(-2.24%) |
May 28, 2020 | 100.20 | 100.20 | 89.20 | 89.40 | 2,945 | -10.40(-10.42%) |
May 27, 2020 | 98.80 | 100.20 | 92.60 | 99.80 | 4,455 | +1.40(+1.42%) |
May 26, 2020 | 89.00 | 99.40 | 88.00 | 98.40 | 4,076 | +12.60(+14.69%) |
May 22, 2020 | 84.00 | 86.00 | 80.00 | 85.80 | 1,570 | +1.20(+1.42%) |
May 21, 2020 | 84.40 | 85.60 | 80.20 | 84.60 | 3,109 | -1.00(-1.17%) |
May 20, 2020 | 87.60 | 90.75 | 83.00 | 85.60 | 5,333 | -0.80(-0.93%) |
May 19, 2020 | 88.60 | 90.86 | 85.40 | 86.40 | 3,287 | -2.80(-3.14%) |
May 18, 2020 | 89.00 | 91.40 | 88.20 | 89.20 | 2,873 | +1.80(+2.06%) |
May 15, 2020 | 90.00 | 90.00 | 86.60 | 87.40 | 4,040 | -2.60(-2.89%) |
May 14, 2020 | 92.00 | 95.60 | 85.20 | 90.00 | 2,734 | -5.00(-5.26%) |
May 13, 2020 | 98.40 | 98.40 | 90.00 | 95.00 | 3,399 | -0.80(-0.84%) |
May 12, 2020 | 110.00 | 110.00 | 95.60 | 95.80 | 7,364 | -13.80(-12.59%) |
May 11, 2020 | 105.60 | 116.80 | 105.40 | 109.60 | 5,901 | +8.00(+7.87%) |
May 08, 2020 | 104.60 | 107.00 | 101.00 | 101.60 | 6,330 | +3.20(+3.25%) |
May 07, 2020 | 117.00 | 121.60 | 95.00 | 98.40 | 14,055 | +2.60(+2.71%) |
May 06, 2020 | 98.00 | 103.40 | 93.60 | 95.80 | 1,978 | -1.20(-1.24%) |
May 05, 2020 | 107.40 | 107.40 | 97.00 | 97.00 | 985 | -0.40(-0.41%) |
May 04, 2020 | 106.20 | 106.20 | 95.22 | 97.40 | 1,297 | -9.60(-8.97%) |
May 01, 2020 | 108.60 | 108.60 | 100.20 | 107.00 | 1,765 | -3.80(-3.43%) |
Apr 30, 2020 | 117.80 | 120.00 | 109.20 | 110.80 | 4,088 | -11.60(-9.48%) |
Apr 29, 2020 | 115.00 | 129.00 | 112.13 | 122.40 | 3,845 | +8.40(+7.37%) |
Apr 28, 2020 | 110.00 | 114.00 | 106.20 | 114.00 | 3,056 | +3.80(+3.45%) |
Apr 27, 2020 | 98.00 | 119.80 | 97.00 | 110.20 | 4,580 | +6.60(+6.37%) |
Apr 24, 2020 | 87.80 | 108.00 | 83.00 | 103.60 | 16,110 | +19.40(+23.04%) |
Apr 23, 2020 | 83.00 | 86.60 | 75.45 | 84.20 | 1,848 | +0.60(+0.72%) |
Apr 22, 2020 | 81.00 | 84.20 | 73.80 | 83.60 | 2,539 | +4.80(+6.09%) |
Apr 21, 2020 | 72.40 | 81.00 | 72.40 | 78.80 | 1,791 | +2.40(+3.14%) |
Apr 20, 2020 | 80.00 | 81.00 | 74.00 | 76.40 | 1,706 | -4.40(-5.45%) |
Apr 17, 2020 | 75.40 | 81.00 | 74.20 | 80.80 | 2,240 | +7.00(+9.49%) |
Apr 16, 2020 | 75.40 | 83.00 | 72.20 | 73.80 | 1,722 | -1.60(-2.12%) |
Apr 15, 2020 | 81.40 | 82.99 | 73.20 | 75.40 | 1,932 | -3.60(-4.56%) |
Apr 14, 2020 | 83.20 | 85.20 | 76.00 | 79.00 | 2,476 | -0.20(-0.25%) |
Apr 13, 2020 | 77.80 | 83.40 | 75.00 | 79.20 | 1,646 | +1.20(+1.54%) |
Apr 09, 2020 | 78.20 | 80.00 | 75.00 | 78.00 | 1,520 | +3.60(+4.84%) |
Apr 08, 2020 | 72.20 | 77.00 | 68.20 | 74.40 | 2,680 | +3.80(+5.38%) |
Apr 07, 2020 | 81.40 | 81.40 | 70.40 | 70.60 | 2,028 | -7.00(-9.02%) |
Apr 06, 2020 | 72.80 | 78.00 | 68.60 | 77.60 | 1,405 | +6.40(+8.99%) |
Apr 03, 2020 | 76.40 | 78.00 | 66.00 | 71.20 | 2,285 | -2.80(-3.78%) |
Apr 02, 2020 | 72.80 | 79.60 | 71.58 | 74.00 | 3,462 | +3.40(+4.82%) |
Apr 01, 2020 | 72.40 | 77.40 | 64.68 | 70.60 | 3,594 | -4.50(-5.99%) |
Mar 31, 2020 | 78.20 | 82.60 | 71.20 | 75.10 | 2,621 | -1.90(-2.47%) |
Mar 30, 2020 | 85.40 | 85.40 | 74.20 | 77.00 | 2,294 | -8.40(-9.84%) |
Mar 27, 2020 | 91.00 | 93.00 | 85.40 | 85.40 | 3,405 | -6.40(-6.97%) |
Mar 26, 2020 | 78.80 | 91.80 | 78.29 | 91.80 | 1,759 | +13.80(+17.69%) |
Mar 25, 2020 | 79.40 | 83.40 | 75.10 | 78.00 | 2,553 | -2.20(-2.74%) |
Mar 24, 2020 | 75.80 | 87.00 | 74.20 | 80.20 | 2,541 | +9.00(+12.64%) |
Mar 23, 2020 | 71.80 | 82.00 | 68.50 | 71.20 | 1,883 | +2.80(+4.09%) |
Mar 20, 2020 | 93.00 | 95.00 | 68.20 | 68.40 | 4,025 | -22.60(-24.84%) |
Mar 19, 2020 | 68.40 | 91.00 | 68.20 | 91.00 | 3,200 | +21.60(+31.12%) |
Mar 18, 2020 | 70.00 | 74.12 | 65.10 | 69.40 | 2,533 | -1.60(-2.25%) |
Mar 17, 2020 | 65.60 | 72.56 | 63.74 | 71.00 | 3,708 | +6.80(+10.59%) |
Mar 16, 2020 | 67.60 | 67.60 | 60.20 | 64.20 | 1,765 | -6.40(-9.07%) |
Mar 13, 2020 | 89.40 | 89.40 | 66.20 | 70.60 | 5,740 | -15.80(-18.29%) |
Mar 12, 2020 | 79.60 | 86.40 | 60.20 | 86.40 | 5,023 | -1.00(-1.14%) |
Mar 11, 2020 | 92.00 | 95.00 | 76.20 | 87.40 | 9,874 | -6.40(-6.82%) |
Mar 10, 2020 | 96.20 | 99.00 | 88.98 | 93.80 | 2,150 | -1.20(-1.26%) |
Mar 09, 2020 | 94.00 | 96.80 | 75.40 | 95.00 | 4,671 | -4.60(-4.62%) |
Mar 06, 2020 | 101.00 | 103.18 | 97.80 | 99.60 | 1,730 | -3.80(-3.68%) |
Mar 05, 2020 | 110.80 | 112.60 | 100.40 | 103.40 | 1,838 | -8.20(-7.35%) |
Mar 04, 2020 | 115.20 | 123.00 | 108.40 | 111.60 | 4,616 | -3.20(-2.79%) |
Mar 03, 2020 | 100.00 | 117.20 | 100.00 | 114.80 | 3,987 | +15.80(+15.96%) |