Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 670.00 | 697.24 | 648.00 | 650.00 | 7,498 | -32.00(-4.69%) |
May 28, 2020 | 686.00 | 686.00 | 642.00 | 682.00 | 7,075 | +32.00(+4.92%) |
May 27, 2020 | 658.00 | 713.00 | 649.96 | 650.00 | 12,910 | +8.00(+1.25%) |
May 26, 2020 | 608.00 | 644.00 | 606.00 | 642.00 | 5,407 | +0.00(+0.00%) |
May 22, 2020 | 638.00 | 657.00 | 634.00 | 642.00 | 9,319 | +14.00(+2.23%) |
May 21, 2020 | 622.00 | 652.00 | 608.00 | 628.00 | 5,131 | +10.00(+1.62%) |
May 20, 2020 | 636.00 | 642.00 | 610.00 | 618.00 | 5,494 | -48.00(-7.21%) |
May 19, 2020 | 656.00 | 666.00 | 630.00 | 666.00 | 8,176 | -12.00(-1.77%) |
May 18, 2020 | 696.00 | 700.00 | 666.00 | 678.00 | 7,164 | -46.00(-6.35%) |
May 15, 2020 | 796.00 | 796.00 | 724.00 | 724.00 | 9,276 | -44.00(-5.73%) |
May 14, 2020 | 816.00 | 842.00 | 766.00 | 768.00 | 12,815 | -26.00(-3.27%) |
May 13, 2020 | 748.00 | 827.98 | 726.54 | 794.00 | 16,872 | +26.00(+3.39%) |
May 12, 2020 | 716.00 | 768.00 | 706.00 | 768.00 | 7,443 | +42.00(+5.79%) |
May 11, 2020 | 760.00 | 761.00 | 718.00 | 726.00 | 6,211 | -21.00(-2.81%) |
May 08, 2020 | 774.00 | 786.00 | 744.00 | 747.00 | 6,890 | -63.00(-7.78%) |
May 07, 2020 | 808.00 | 820.00 | 790.00 | 810.00 | 5,860 | -19.00(-2.29%) |
May 06, 2020 | 826.00 | 846.00 | 804.08 | 829.00 | 6,775 | -11.00(-1.31%) |
May 05, 2020 | 826.00 | 858.00 | 814.00 | 840.00 | 7,458 | -28.00(-3.23%) |
May 04, 2020 | 934.00 | 938.00 | 866.00 | 868.00 | 5,775 | -46.00(-5.03%) |
May 01, 2020 | 890.00 | 937.62 | 860.00 | 914.00 | 15,253 | +90.00(+10.92%) |
Apr 30, 2020 | 800.00 | 850.00 | 778.00 | 824.00 | 8,996 | +0.00(+0.00%) |
Apr 29, 2020 | 876.00 | 882.00 | 804.00 | 824.00 | 12,020 | -124.00(-13.08%) |
Apr 28, 2020 | 858.00 | 948.00 | 856.00 | 948.00 | 9,887 | +76.00(+8.72%) |
Apr 27, 2020 | 880.00 | 888.00 | 842.00 | 872.00 | 6,689 | -34.00(-3.75%) |
Apr 24, 2020 | 948.00 | 974.00 | 904.00 | 906.00 | 6,089 | -44.00(-4.63%) |
Apr 23, 2020 | 918.00 | 959.84 | 894.00 | 950.00 | 5,513 | +32.00(+3.49%) |
Apr 22, 2020 | 972.00 | 986.00 | 918.00 | 918.00 | 5,395 | -100.00(-9.82%) |
Apr 21, 2020 | 952.00 | 1078 | 950.00 | 1018 | 14,683 | +84.00(+8.99%) |
Apr 20, 2020 | 962.00 | 962.00 | 894.00 | 934.00 | 6,236 | -2.00(-0.21%) |
Apr 17, 2020 | 898.00 | 966.00 | 897.00 | 936.00 | 4,544 | +8.00(+0.86%) |
Apr 16, 2020 | 958.00 | 982.00 | 900.00 | 928.00 | 7,479 | -54.00(-5.50%) |
Apr 15, 2020 | 1030 | 1038 | 960.00 | 982.00 | 4,818 | -20.00(-2.00%) |
Apr 14, 2020 | 1076 | 1092 | 956.00 | 1002 | 9,354 | -170.00(-14.51%) |
Apr 13, 2020 | 1308 | 1324 | 1163 | 1172 | 7,598 | -140.00(-10.67%) |
Apr 09, 2020 | 1292 | 1368 | 1264 | 1312 | 5,623 | -36.00(-2.67%) |
Apr 08, 2020 | 1366 | 1422 | 1338 | 1348 | 3,407 | -60.00(-4.26%) |
Apr 07, 2020 | 1320 | 1421 | 1280 | 1408 | 7,260 | -26.00(-1.81%) |
Apr 06, 2020 | 1600 | 1640 | 1430 | 1434 | 3,591 | -366.00(-20.33%) |
Apr 03, 2020 | 1662 | 1874 | 1654 | 1800 | 2,670 | +46.00(+2.62%) |
Apr 02, 2020 | 1798 | 1860 | 1682 | 1754 | 3,401 | -16.00(-0.90%) |
Apr 01, 2020 | 1676 | 1814 | 1620 | 1770 | 5,437 | +207.20(+13.26%) |
Mar 31, 2020 | 1580 | 1604 | 1432 | 1563 | 6,792 | -21.20(-1.34%) |
Mar 30, 2020 | 1676 | 1730 | 1574 | 1584 | 4,486 | -76.00(-4.58%) |
Mar 27, 2020 | 1692 | 1741 | 1604 | 1660 | 3,898 | +34.00(+2.09%) |
Mar 26, 2020 | 1702 | 1704 | 1570 | 1626 | 4,542 | -126.00(-7.19%) |
Mar 25, 2020 | 1680 | 1814 | 1542 | 1752 | 5,252 | +42.00(+2.46%) |
Mar 24, 2020 | 1836 | 1934 | 1700 | 1710 | 4,063 | -492.00(-22.34%) |
Mar 23, 2020 | 2358 | 2510 | 2159 | 2202 | 3,101 | -152.00(-6.46%) |
Mar 20, 2020 | 1932 | 2363 | 1910 | 2354 | 4,709 | +114.00(+5.09%) |
Mar 19, 2020 | 2700 | 2720 | 1942 | 2240 | 3,761 | -460.00(-17.04%) |
Mar 18, 2020 | 2700 | 2932 | 2420 | 2700 | 4,662 | +390.00(+16.88%) |
Mar 17, 2020 | 2434 | 2830 | 2066 | 2310 | 3,888 | -310.00(-11.83%) |
Mar 16, 2020 | 2492 | 2620 | 2182 | 2620 | 4,776 | +728.00(+38.48%) |
Mar 13, 2020 | 1882 | 2400 | 1860 | 1892 | 4,511 | -400.00(-17.45%) |
Mar 12, 2020 | 2122 | 2310 | 1994 | 2292 | 7,399 | +542.00(+30.97%) |
Mar 11, 2020 | 1630 | 1842 | 1630 | 1750 | 6,994 | +118.00(+7.23%) |
Mar 10, 2020 | 1632 | 1840 | 1572 | 1632 | 6,439 | -252.00(-13.38%) |
Mar 09, 2020 | 1718 | 2000 | 1710 | 1884 | 9,729 | +322.64(+20.66%) |
Mar 06, 2020 | 1580 | 1652 | 1530 | 1561 | 13,706 | +119.36(+8.28%) |
Mar 05, 2020 | 1422 | 1474 | 1350 | 1442 | 15,917 | +114.00(+8.58%) |
Mar 04, 2020 | 1386 | 1448 | 1328 | 1328 | 13,119 | -128.00(-8.79%) |
Mar 03, 2020 | 1280 | 1530 | 1278 | 1456 | 14,937 | +82.00(+5.97%) |