Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4015 | 4017 | 3944 | 3978 | 0 | -0.06(-0.00%) |
Apr 29, 2020 | 4015 | 4017 | 3944 | 3978 | 0 | +76.64(+1.96%) |
Apr 28, 2020 | 3811 | 3925 | 3811 | 3901 | 0 | +89.21(+2.34%) |
Apr 27, 2020 | 3680 | 3812 | 3680 | 3812 | 0 | +132.04(+3.59%) |
Apr 24, 2020 | 3748 | 3754 | 3679 | 3680 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 3748 | 3754 | 3679 | 3680 | 0 | +1.63(+0.04%) |
Apr 22, 2020 | 3653 | 3716 | 3653 | 3678 | 0 | +25.17(+0.69%) |
Apr 21, 2020 | 3748 | 3748 | 3645 | 3653 | 0 | -95.44(-2.55%) |
Apr 20, 2020 | 3820 | 3823 | 3748 | 3748 | 0 | -71.30(-1.87%) |
Apr 17, 2020 | 3802 | 3900 | 3802 | 3820 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 3802 | 3900 | 3802 | 3820 | 0 | -35.10(-0.91%) |
Apr 15, 2020 | 3920 | 3924 | 3838 | 3855 | 0 | -65.66(-1.67%) |
Apr 14, 2020 | 3859 | 3931 | 3859 | 3920 | 0 | +61.21(+1.59%) |
Apr 13, 2020 | 3822 | 3860 | 3758 | 3859 | 0 | +36.98(+0.97%) |
Apr 11, 2020 | 3760 | 3861 | 3760 | 3822 | 0 | +0.00(+0.00%) |
Apr 10, 2020 | 3760 | 3861 | 3760 | 3822 | 0 | -8.29(-0.22%) |
Apr 09, 2020 | 3760 | 3861 | 3760 | 3830 | 0 | +8.29(+0.22%) |
Apr 08, 2020 | 3760 | 3861 | 3760 | 3822 | 0 | +110.52(+2.98%) |
Apr 07, 2020 | 3748 | 3824 | 3711 | 3712 | 0 | -36.51(-0.97%) |
Apr 06, 2020 | 3674 | 3816 | 3674 | 3748 | 0 | +73.74(+2.01%) |
Apr 03, 2020 | 3559 | 3695 | 3559 | 3674 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 3559 | 3695 | 3559 | 3674 | 0 | +253.04(+7.40%) |
Apr 01, 2020 | 3487 | 3487 | 3344 | 3421 | 0 | -66.10(-1.90%) |
Mar 31, 2020 | 3316 | 3513 | 3316 | 3487 | 0 | +171.22(+5.16%) |
Mar 30, 2020 | 3228 | 3358 | 3228 | 3316 | 0 | +87.90(+2.72%) |
Mar 29, 2020 | 3215 | 3241 | 3135 | 3228 | 0 | +0.00(+0.00%) |
Mar 27, 2020 | 3215 | 3241 | 3135 | 3228 | 0 | +0.00(+0.00%) |
Mar 26, 2020 | 3215 | 3241 | 3135 | 3228 | 0 | +105.24(+3.37%) |
Mar 25, 2020 | 2895 | 3147 | 2895 | 3123 | 0 | +228.39(+7.89%) |
Mar 24, 2020 | 2898 | 3101 | 2894 | 2895 | 0 | -3.09(-0.11%) |
Mar 23, 2020 | 3077 | 3128 | 2897 | 2898 | 0 | -179.35(-5.83%) |
Mar 22, 2020 | 3081 | 3311 | 3076 | 3077 | 0 | +0.00(+0.00%) |
Mar 21, 2020 | 3081 | 3311 | 3076 | 3077 | 0 | +0.00(+0.00%) |
Mar 20, 2020 | 3081 | 3311 | 3076 | 3077 | 0 | -4.25(-0.14%) |
Mar 19, 2020 | 2876 | 3178 | 2876 | 3081 | 0 | +205.40(+7.14%) |
Mar 18, 2020 | 3271 | 3271 | 2851 | 2876 | 0 | -395.37(-12.09%) |
Mar 17, 2020 | 3232 | 3395 | 3220 | 3271 | 0 | +39.04(+1.21%) |
Mar 16, 2020 | 3764 | 3765 | 3225 | 3232 | 0 | -531.21(-14.11%) |
Mar 15, 2020 | 3728 | 3886 | 3683 | 3764 | 0 | +0.00(+0.00%) |
Mar 14, 2020 | 3728 | 3886 | 3683 | 3764 | 0 | +0.00(+0.00%) |
Mar 13, 2020 | 3728 | 3886 | 3683 | 3764 | 0 | +35.97(+0.96%) |
Mar 12, 2020 | 3980 | 3980 | 3704 | 3728 | 0 | -252.07(-6.33%) |
Mar 11, 2020 | 4070 | 4073 | 3973 | 3980 | 0 | -90.62(-2.23%) |
Mar 10, 2020 | 4036 | 4168 | 4036 | 4070 | 0 | +34.75(+0.86%) |
Mar 09, 2020 | 4229 | 4229 | 4036 | 4036 | 0 | -193.92(-4.58%) |
Mar 07, 2020 | 4324 | 4324 | 4229 | 4229 | 0 | +0.00(+0.00%) |
Mar 06, 2020 | 4324 | 4324 | 4229 | 4229 | 0 | +0.00(+0.00%) |
Mar 05, 2020 | 4324 | 4324 | 4229 | 4229 | 0 | -136.90(-3.14%) |
Mar 04, 2020 | 4289 | 4368 | 4289 | 4366 | 0 | +76.96(+1.79%) |
Mar 03, 2020 | 4284 | 4369 | 4282 | 4289 | 0 | +5.77(+0.13%) |
Mar 02, 2020 | 4123 | 4287 | 4121 | 4284 | 0 | +161.00(+3.91%) |
Mar 01, 2020 | 4263 | 4263 | 4123 | 4123 | 0 | +0.00(+0.00%) |
Feb 28, 2020 | 4263 | 4263 | 4123 | 4123 | 0 | +0.00(+0.00%) |
Feb 27, 2020 | 4263 | 4263 | 4123 | 4123 | 0 | -175.07(-4.07%) |
Feb 26, 2020 | 4361 | 4364 | 4298 | 4298 | 0 | -63.71(-1.46%) |
Feb 25, 2020 | 4431 | 4439 | 4361 | 4361 | 0 | -69.22(-1.56%) |
Feb 24, 2020 | 4533 | 4533 | 4421 | 4431 | 0 | -101.99(-2.25%) |
Feb 23, 2020 | 4536 | 4541 | 4524 | 4533 | 0 | +0.00(+0.00%) |
Feb 22, 2020 | 4536 | 4541 | 4524 | 4533 | 0 | +0.00(+0.00%) |
Feb 21, 2020 | 4536 | 4541 | 4524 | 4533 | 0 | -3.43(-0.08%) |
Feb 20, 2020 | 4519 | 4550 | 4504 | 4536 | 0 | +16.86(+0.37%) |
Feb 19, 2020 | 4544 | 4569 | 4494 | 4519 | 0 | -24.43(-0.54%) |
Feb 18, 2020 | 4631 | 4632 | 4543 | 4544 | 0 | -87.71(-1.89%) |
Feb 17, 2020 | 4656 | 4657 | 4619 | 4631 | 0 | -24.53(-0.53%) |
Feb 16, 2020 | 4660 | 4670 | 4627 | 4656 | 0 | +0.00(+0.00%) |
Feb 14, 2020 | 4660 | 4670 | 4627 | 4656 | 0 | +0.00(+0.00%) |
Feb 13, 2020 | 4660 | 4670 | 4627 | 4656 | 0 | -12.04(-0.26%) |
Feb 12, 2020 | 4660 | 4688 | 4656 | 4668 | 0 | +7.63(+0.16%) |
Feb 11, 2020 | 4628 | 4661 | 4628 | 4660 | 0 | +32.64(+0.71%) |
Feb 10, 2020 | 4687 | 4688 | 4620 | 4628 | 0 | -59.20(-1.26%) |
Feb 09, 2020 | 4700 | 4706 | 4659 | 4687 | 0 | +0.00(+0.00%) |
Feb 08, 2020 | 4700 | 4706 | 4659 | 4687 | 0 | +0.00(+0.00%) |
Feb 07, 2020 | 4700 | 4706 | 4659 | 4687 | 0 | -12.70(-0.27%) |
Feb 06, 2020 | 4675 | 4711 | 4675 | 4700 | 0 | +24.25(+0.52%) |
Feb 05, 2020 | 4669 | 4710 | 4666 | 4675 | 0 | +6.03(+0.13%) |
Feb 04, 2020 | 4579 | 4686 | 4579 | 4669 | 0 | +89.80(+1.96%) |
Feb 03, 2020 | 4572 | 4605 | 4571 | 4579 | 0 | +7.39(+0.16%) |