Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 651.00 | 662.80 | 627.60 | 635.80 | 1,650 | -28.20(-4.25%) |
Apr 29, 2020 | 680.00 | 688.00 | 642.20 | 664.00 | 2,321 | -15.40(-2.27%) |
Apr 28, 2020 | 686.00 | 691.40 | 666.00 | 679.40 | 1,578 | +8.60(+1.28%) |
Apr 27, 2020 | 675.80 | 682.50 | 663.30 | 670.80 | 1,431 | -4.20(-0.62%) |
Apr 24, 2020 | 672.00 | 685.50 | 657.80 | 675.00 | 1,080 | -0.40(-0.06%) |
Apr 23, 2020 | 671.80 | 690.90 | 662.00 | 675.40 | 2,004 | -2.20(-0.32%) |
Apr 22, 2020 | 700.00 | 700.00 | 672.00 | 677.60 | 1,012 | -2.40(-0.35%) |
Apr 21, 2020 | 664.00 | 699.80 | 645.88 | 680.00 | 1,976 | +15.20(+2.29%) |
Apr 20, 2020 | 669.40 | 700.00 | 658.60 | 664.80 | 1,916 | -14.80(-2.18%) |
Apr 17, 2020 | 694.40 | 694.40 | 663.00 | 679.60 | 1,195 | -1.00(-0.15%) |
Apr 16, 2020 | 670.00 | 692.20 | 620.80 | 680.60 | 2,349 | +0.60(+0.09%) |
Apr 15, 2020 | 672.40 | 699.80 | 666.20 | 680.00 | 1,980 | +1.60(+0.24%) |
Apr 14, 2020 | 693.20 | 709.80 | 678.40 | 678.40 | 1,325 | +2.40(+0.36%) |
Apr 13, 2020 | 671.60 | 715.16 | 664.80 | 676.00 | 1,737 | +3.80(+0.57%) |
Apr 09, 2020 | 660.00 | 706.00 | 660.00 | 672.20 | 4,560 | +11.40(+1.73%) |
Apr 08, 2020 | 653.20 | 663.00 | 610.00 | 660.80 | 2,815 | +16.20(+2.51%) |
Apr 07, 2020 | 678.80 | 678.80 | 612.00 | 644.60 | 1,150 | -15.20(-2.30%) |
Apr 06, 2020 | 628.40 | 673.54 | 628.40 | 659.80 | 3,875 | +40.00(+6.45%) |
Apr 03, 2020 | 638.20 | 650.40 | 602.60 | 619.80 | 2,245 | -30.20(-4.65%) |
Apr 02, 2020 | 660.00 | 678.40 | 625.20 | 650.00 | 2,778 | +4.20(+0.65%) |
Apr 01, 2020 | 686.00 | 699.60 | 643.00 | 645.80 | 2,114 | -49.40(-7.11%) |
Mar 31, 2020 | 667.60 | 699.10 | 643.00 | 695.20 | 4,060 | +25.40(+3.79%) |
Mar 30, 2020 | 703.00 | 760.20 | 631.20 | 669.80 | 3,223 | -25.20(-3.63%) |
Mar 27, 2020 | 627.60 | 710.00 | 620.20 | 695.00 | 5,280 | +57.80(+9.07%) |
Mar 26, 2020 | 698.00 | 720.00 | 527.80 | 637.20 | 6,247 | -82.80(-11.50%) |
Mar 25, 2020 | 704.60 | 740.00 | 672.00 | 720.00 | 1,320 | +10.00(+1.41%) |
Mar 24, 2020 | 723.80 | 735.20 | 663.60 | 710.00 | 5,389 | +0.60(+0.08%) |
Mar 23, 2020 | 657.40 | 716.00 | 634.20 | 709.40 | 5,287 | +57.40(+8.80%) |
Mar 20, 2020 | 704.60 | 717.50 | 560.00 | 652.00 | 5,165 | -60.60(-8.50%) |
Mar 19, 2020 | 645.60 | 712.60 | 632.30 | 712.60 | 2,371 | +64.80(+10.00%) |
Mar 18, 2020 | 689.00 | 743.40 | 622.00 | 647.80 | 6,799 | -92.20(-12.46%) |
Mar 17, 2020 | 709.80 | 772.60 | 676.61 | 740.00 | 9,969 | +33.80(+4.79%) |
Mar 16, 2020 | 750.00 | 750.00 | 672.40 | 706.20 | 10,189 | -115.60(-14.07%) |
Mar 13, 2020 | 664.60 | 821.80 | 640.40 | 821.80 | 6,360 | +185.40(+29.13%) |
Mar 12, 2020 | 611.00 | 658.60 | 604.00 | 636.40 | 10,321 | -14.40(-2.21%) |
Mar 11, 2020 | 678.40 | 706.90 | 625.00 | 650.80 | 2,985 | -37.80(-5.49%) |
Mar 10, 2020 | 681.00 | 715.00 | 636.80 | 688.60 | 4,403 | +31.40(+4.78%) |
Mar 09, 2020 | 687.00 | 760.00 | 654.80 | 657.20 | 5,165 | -69.60(-9.58%) |
Mar 06, 2020 | 698.60 | 745.40 | 675.56 | 726.80 | 6,380 | +1.60(+0.22%) |
Mar 05, 2020 | 693.20 | 752.80 | 673.80 | 725.20 | 7,304 | +17.00(+2.40%) |
Mar 04, 2020 | 723.20 | 740.40 | 669.40 | 708.20 | 1,406 | +0.40(+0.06%) |
Mar 03, 2020 | 729.80 | 756.38 | 668.00 | 707.80 | 2,945 | -12.20(-1.69%) |
Mar 02, 2020 | 688.40 | 760.40 | 660.20 | 720.00 | 4,711 | +34.00(+4.96%) |
Feb 28, 2020 | 654.80 | 696.00 | 654.80 | 686.00 | 3,225 | +4.00(+0.59%) |
Feb 27, 2020 | 675.60 | 740.00 | 660.00 | 682.00 | 3,626 | -11.00(-1.59%) |
Feb 26, 2020 | 698.20 | 713.00 | 640.00 | 693.00 | 3,913 | -7.00(-1.00%) |
Feb 25, 2020 | 730.00 | 734.21 | 679.20 | 700.00 | 3,520 | -27.60(-3.79%) |
Feb 24, 2020 | 677.60 | 739.80 | 633.40 | 727.60 | 3,483 | +29.80(+4.27%) |
Feb 21, 2020 | 677.40 | 717.20 | 627.30 | 697.80 | 1,635 | +25.80(+3.84%) |
Feb 20, 2020 | 651.80 | 679.60 | 622.00 | 672.00 | 8,765 | +13.60(+2.07%) |
Feb 19, 2020 | 660.60 | 697.80 | 640.40 | 658.40 | 1,014 | -8.00(-1.20%) |
Feb 18, 2020 | 642.60 | 690.78 | 630.11 | 666.40 | 2,440 | +33.40(+5.28%) |
Feb 14, 2020 | 661.80 | 676.20 | 613.49 | 633.00 | 6,580 | -28.80(-4.35%) |
Feb 13, 2020 | 696.80 | 710.00 | 652.60 | 661.80 | 2,272 | -28.60(-4.14%) |
Feb 12, 2020 | 697.60 | 720.00 | 682.20 | 690.40 | 1,281 | -2.00(-0.29%) |
Feb 11, 2020 | 699.20 | 737.90 | 688.20 | 692.40 | 2,092 | -3.60(-0.52%) |
Feb 10, 2020 | 707.00 | 725.00 | 681.20 | 696.00 | 2,332 | -6.20(-0.88%) |
Feb 07, 2020 | 726.20 | 748.40 | 680.80 | 702.20 | 3,085 | -18.20(-2.53%) |
Feb 06, 2020 | 763.00 | 767.40 | 700.20 | 720.40 | 2,818 | -38.80(-5.11%) |
Feb 05, 2020 | 787.40 | 787.40 | 743.70 | 759.20 | 2,149 | -10.40(-1.35%) |
Feb 04, 2020 | 792.60 | 795.71 | 742.40 | 769.60 | 3,398 | -20.40(-2.58%) |