Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14442 | 14874 | 14318 | 14839 | 0 | +442.10(+3.07%) |
May 28, 2020 | 15081 | 15108 | 14275 | 14397 | 0 | -905.70(-5.92%) |
May 27, 2020 | 14260 | 15346 | 13623 | 15303 | 0 | +1095.60(+7.71%) |
May 26, 2020 | 14350 | 14493 | 14101 | 14207 | 0 | +252.10(+1.81%) |
May 22, 2020 | 14015 | 14067 | 13735 | 13955 | 0 | -75.70(-0.54%) |
May 21, 2020 | 14430 | 14452 | 13893 | 14031 | 0 | -439.10(-3.03%) |
May 20, 2020 | 14420 | 14590 | 14291 | 14470 | 0 | +476.30(+3.40%) |
May 19, 2020 | 14201 | 14340 | 13964 | 13994 | 0 | -248.40(-1.74%) |
May 18, 2020 | 14197 | 14315 | 13930 | 14242 | 0 | +487.10(+3.54%) |
May 15, 2020 | 13418 | 13868 | 13396 | 13755 | 0 | -402.60(-2.84%) |
May 14, 2020 | 13343 | 14173 | 13170 | 14158 | 0 | +665.30(+4.93%) |
May 13, 2020 | 14200 | 14210 | 13313 | 13492 | 0 | -653.70(-4.62%) |
May 12, 2020 | 15017 | 15029 | 14130 | 14146 | 0 | -773.60(-5.19%) |
May 11, 2020 | 14769 | 15084 | 14678 | 14920 | 0 | -11.30(-0.08%) |
May 08, 2020 | 14642 | 14996 | 14634 | 14931 | 0 | +503.90(+3.49%) |
May 07, 2020 | 14605 | 14724 | 14351 | 14427 | 0 | +143.70(+1.01%) |
May 06, 2020 | 14268 | 14612 | 14218 | 14283 | 0 | +225.70(+1.61%) |
May 05, 2020 | 14046 | 14522 | 13941 | 14058 | 0 | +343.10(+2.50%) |
May 04, 2020 | 13614 | 13784 | 13437 | 13715 | 0 | -166.60(-1.20%) |
May 01, 2020 | 14266 | 14438 | 13708 | 13881 | 0 | -851.60(-5.78%) |
Apr 30, 2020 | 15227 | 15267 | 14577 | 14733 | 0 | -604.90(-3.94%) |
Apr 29, 2020 | 14357 | 15433 | 14274 | 15338 | 0 | +1373.40(+9.84%) |
Apr 28, 2020 | 14243 | 14689 | 13954 | 13964 | 0 | +9.30(+0.07%) |
Apr 27, 2020 | 13861 | 13994 | 13731 | 13955 | 0 | +350.50(+2.58%) |
Apr 24, 2020 | 13493 | 13653 | 13242 | 13604 | 0 | +119.20(+0.88%) |
Apr 23, 2020 | 13490 | 13774 | 13369 | 13485 | 0 | -32.10(-0.24%) |
Apr 22, 2020 | 13285 | 13612 | 13167 | 13517 | 0 | +754.50(+5.91%) |
Apr 21, 2020 | 13246 | 13272 | 12689 | 12763 | 0 | -612.80(-4.58%) |
Apr 20, 2020 | 13713 | 13890 | 13344 | 13376 | 0 | -696.80(-4.95%) |
Apr 17, 2020 | 14407 | 14444 | 13817 | 14072 | 0 | +50.50(+0.36%) |
Apr 16, 2020 | 14466 | 14525 | 13751 | 14022 | 0 | -264.00(-1.85%) |
Apr 15, 2020 | 14272 | 14360 | 14037 | 14286 | 0 | -363.40(-2.48%) |
Apr 14, 2020 | 14462 | 14882 | 14343 | 14649 | 0 | +443.40(+3.12%) |
Apr 13, 2020 | 13832 | 14282 | 13670 | 14206 | 0 | +4.30(+0.03%) |
Apr 09, 2020 | 15136 | 15310 | 13948 | 14202 | 0 | -625.90(-4.22%) |
Apr 08, 2020 | 14475 | 14959 | 14379 | 14828 | 0 | +518.70(+3.63%) |
Apr 07, 2020 | 14820 | 14880 | 14157 | 14309 | 0 | +47.50(+0.33%) |
Apr 06, 2020 | 13339 | 14359 | 13335 | 14261 | 0 | +1577.10(+12.43%) |
Apr 03, 2020 | 12619 | 12892 | 12477 | 12684 | 0 | +29.50(+0.23%) |
Apr 02, 2020 | 12249 | 12806 | 12158 | 12655 | 0 | +373.30(+3.04%) |
Apr 01, 2020 | 12481 | 13013 | 12105 | 12282 | 0 | -660.90(-5.11%) |
Mar 31, 2020 | 13650 | 13891 | 12892 | 12942 | 0 | -746.00(-5.45%) |
Mar 30, 2020 | 13586 | 14016 | 13275 | 13688 | 0 | +315.20(+2.36%) |
Mar 27, 2020 | 13316 | 13925 | 13015 | 13373 | 0 | -419.30(-3.04%) |
Mar 26, 2020 | 13805 | 14088 | 13332 | 13792 | 0 | +708.20(+5.41%) |
Mar 25, 2020 | 13492 | 13815 | 12312 | 13084 | 0 | -210.10(-1.58%) |
Mar 24, 2020 | 12840 | 13642 | 12628 | 13294 | 0 | +1539.20(+13.09%) |
Mar 23, 2020 | 11388 | 12138 | 10979 | 11755 | 0 | +635.00(+5.71%) |
Mar 20, 2020 | 11659 | 11904 | 11035 | 11120 | 0 | -89.90(-0.80%) |
Mar 19, 2020 | 10691 | 11523 | 10375 | 11210 | 0 | +509.60(+4.76%) |
Mar 18, 2020 | 10577 | 11302 | 9624 | 10700 | 0 | -831.40(-7.21%) |
Mar 17, 2020 | 10922 | 12056 | 10470 | 11532 | 0 | +919.60(+8.67%) |
Mar 16, 2020 | 11476 | 12020 | 10602 | 10612 | 0 | -2582.40(-19.57%) |
Mar 13, 2020 | 12769 | 13217 | 11783 | 13195 | 0 | +1517.20(+12.99%) |
Mar 12, 2020 | 12136 | 13075 | 11677 | 11678 | 0 | -1773.50(-13.18%) |
Mar 11, 2020 | 14201 | 14239 | 13182 | 13451 | 0 | -1257.40(-8.55%) |
Mar 10, 2020 | 14797 | 14836 | 13924 | 14708 | 0 | +574.90(+4.07%) |
Mar 09, 2020 | 14001 | 14940 | 13815 | 14134 | 0 | -1687.00(-10.66%) |
Mar 06, 2020 | 16036 | 16340 | 15371 | 15820 | 0 | -683.60(-4.14%) |
Mar 05, 2020 | 16435 | 17092 | 16386 | 16504 | 0 | -495.00(-2.91%) |
Mar 04, 2020 | 16322 | 17029 | 16069 | 16999 | 0 | +1046.20(+6.56%) |
Mar 03, 2020 | 16798 | 17048 | 15740 | 15953 | 0 | -841.60(-5.01%) |