Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1725 | 1750 | 1636 | 1675 | 93 | -50.00(-2.90%) |
May 28, 2020 | 1725 | 1850 | 1725 | 1725 | 114 | +0.00(+0.00%) |
May 27, 2020 | 1700 | 1750 | 1675 | 1725 | 84 | +25.00(+1.47%) |
May 26, 2020 | 1725 | 1750 | 1650 | 1700 | 111 | +75.00(+4.62%) |
May 22, 2020 | 1750 | 1750 | 1508 | 1625 | 134 | -50.00(-2.99%) |
May 21, 2020 | 1775 | 1825 | 1675 | 1675 | 150 | -76.75(-4.38%) |
May 20, 2020 | 1725 | 1914 | 1725 | 1752 | 158 | -23.25(-1.31%) |
May 19, 2020 | 1750 | 1825 | 1700 | 1775 | 97 | +50.00(+2.90%) |
May 18, 2020 | 1675 | 1825 | 1675 | 1725 | 196 | +87.50(+5.34%) |
May 15, 2020 | 1525 | 1725 | 1494 | 1638 | 188 | +137.25(+9.15%) |
May 14, 2020 | 1530 | 1607 | 1500 | 1500 | 109 | -24.75(-1.62%) |
May 13, 2020 | 1750 | 1750 | 1400 | 1525 | 260 | -225.00(-12.86%) |
May 12, 2020 | 2000 | 2050 | 1750 | 1750 | 251 | +40.00(+2.34%) |
May 11, 2020 | 1775 | 1850 | 1710 | 1710 | 248 | -66.50(-3.74%) |
May 08, 2020 | 1775 | 1825 | 1750 | 1776 | 325 | +26.50(+1.51%) |
May 07, 2020 | 1700 | 1800 | 1650 | 1750 | 387 | +75.00(+4.48%) |
May 06, 2020 | 1725 | 1750 | 1625 | 1675 | 290 | +50.00(+3.08%) |
May 05, 2020 | 1600 | 1725 | 1550 | 1625 | 478 | +175.00(+12.07%) |
May 04, 2020 | 1500 | 1675 | 1400 | 1450 | 778 | +125.00(+9.43%) |
May 01, 2020 | 1325 | 1325 | 1250 | 1325 | 89 | -50.00(-3.64%) |
Apr 30, 2020 | 1250 | 1375 | 1150 | 1375 | 195 | +175.00(+14.58%) |
Apr 29, 2020 | 1175 | 1275 | 1125 | 1200 | 196 | +100.00(+9.09%) |
Apr 28, 2020 | 1150 | 1175 | 1100 | 1100 | 95 | -25.00(-2.22%) |
Apr 27, 2020 | 1102 | 1150 | 1075 | 1125 | 118 | +41.50(+3.83%) |
Apr 24, 2020 | 1136 | 1150 | 1000 | 1084 | 78 | +8.50(+0.79%) |
Apr 23, 2020 | 1100 | 1100 | 1050 | 1075 | 66 | +25.00(+2.38%) |
Apr 22, 2020 | 1100 | 1100 | 1000 | 1050 | 129 | +25.25(+2.46%) |
Apr 21, 2020 | 1000 | 1060 | 987.50 | 1025 | 67 | +37.25(+3.77%) |
Apr 20, 2020 | 1050 | 1100 | 975.00 | 987.50 | 342 | -11.25(-1.13%) |
Apr 17, 2020 | 975.00 | 1024 | 937.75 | 998.75 | 212 | +48.75(+5.13%) |
Apr 16, 2020 | 975.00 | 1050 | 900.00 | 950.00 | 743 | -129.00(-11.96%) |
Apr 15, 2020 | 1150 | 1200 | 1023 | 1079 | 108 | -58.50(-5.14%) |
Apr 14, 2020 | 1125 | 1210 | 1100 | 1138 | 160 | +62.50(+5.81%) |
Apr 13, 2020 | 1150 | 1150 | 1075 | 1075 | 88 | -50.25(-4.47%) |
Apr 09, 2020 | 1188 | 1188 | 1100 | 1125 | 150 | -57.75(-4.88%) |
Apr 08, 2020 | 1275 | 1325 | 1114 | 1183 | 205 | +40.00(+3.50%) |
Apr 07, 2020 | 1275 | 1275 | 1128 | 1143 | 45 | -57.00(-4.75%) |
Apr 06, 2020 | 1250 | 1250 | 1200 | 1200 | 34 | +24.50(+2.08%) |
Apr 03, 2020 | 1175 | 1188 | 1101 | 1176 | 45 | +10.50(+0.90%) |
Apr 02, 2020 | 1150 | 1188 | 1125 | 1165 | 29 | -22.50(-1.89%) |
Apr 01, 2020 | 1188 | 1198 | 1125 | 1188 | 28 | +0.00(+0.00%) |
Mar 31, 2020 | 1125 | 1200 | 1125 | 1188 | 18 | +12.50(+1.06%) |
Mar 30, 2020 | 1200 | 1224 | 1150 | 1175 | 34 | -25.00(-2.08%) |
Mar 27, 2020 | 1200 | 1228 | 1150 | 1200 | 33 | +0.00(+0.00%) |
Mar 26, 2020 | 1275 | 1275 | 1175 | 1200 | 93 | +0.00(+0.00%) |
Mar 25, 2020 | 1375 | 1420 | 1192 | 1200 | 124 | -39.25(-3.17%) |
Mar 24, 2020 | 1108 | 1375 | 1000 | 1239 | 110 | +189.25(+18.02%) |
Mar 23, 2020 | 1126 | 1192 | 1002 | 1050 | 72 | -75.00(-6.67%) |
Mar 20, 2020 | 1198 | 1198 | 1073 | 1125 | 55 | +36.50(+3.35%) |
Mar 19, 2020 | 1125 | 1198 | 903.00 | 1088 | 138 | +88.50(+8.85%) |
Mar 18, 2020 | 1525 | 1525 | 955.00 | 1000 | 235 | -625.00(-38.46%) |
Mar 17, 2020 | 1350 | 1925 | 1300 | 1625 | 71 | +100.00(+6.56%) |
Mar 16, 2020 | 1275 | 1525 | 1250 | 1525 | 114 | +100.00(+7.02%) |
Mar 13, 2020 | 1525 | 1589 | 1125 | 1425 | 220 | -75.25(-5.02%) |
Mar 12, 2020 | 1500 | 1625 | 1500 | 1500 | 131 | -265.75(-15.05%) |
Mar 11, 2020 | 1800 | 1875 | 1634 | 1766 | 30 | -34.00(-1.89%) |
Mar 10, 2020 | 1850 | 2045 | 1750 | 1800 | 69 | +37.75(+2.14%) |
Mar 09, 2020 | 2062 | 2250 | 1625 | 1762 | 156 | -362.75(-17.07%) |
Mar 06, 2020 | 2274 | 2293 | 2100 | 2125 | 17 | -79.50(-3.61%) |
Mar 05, 2020 | 2286 | 2286 | 2100 | 2204 | 11 | -46.75(-2.08%) |
Mar 04, 2020 | 2375 | 2375 | 2165 | 2251 | 31 | -67.50(-2.91%) |
Mar 03, 2020 | 2325 | 2375 | 2200 | 2319 | 42 | +81.50(+3.64%) |