Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 4088 | 4100 | 3950 | 3997 | 38,846 | -123.04(-2.99%) |
Nov 27, 2020 | 4131 | 4161 | 4070 | 4120 | 6,800 | +9.46(+0.23%) |
Nov 25, 2020 | 4166 | 4208 | 4096 | 4111 | 23,200 | -51.27(-1.23%) |
Nov 24, 2020 | 4229 | 4229 | 4127 | 4162 | 18,087 | -32.55(-0.78%) |
Nov 23, 2020 | 4180 | 4205 | 4126 | 4195 | 13,586 | +34.48(+0.83%) |
Nov 20, 2020 | 4235 | 4239 | 4150 | 4160 | 17,800 | -55.43(-1.31%) |
Nov 19, 2020 | 4300 | 4308 | 4182 | 4216 | 21,922 | -74.74(-1.74%) |
Nov 18, 2020 | 4254 | 4358 | 4254 | 4290 | 15,458 | +13.01(+0.30%) |
Nov 17, 2020 | 4286 | 4425 | 4255 | 4277 | 17,283 | -40.77(-0.94%) |
Nov 16, 2020 | 4290 | 4372 | 4190 | 4318 | 25,939 | +70.09(+1.65%) |
Nov 13, 2020 | 4180 | 4311 | 4112 | 4248 | 17,700 | +98.23(+2.37%) |
Nov 12, 2020 | 4280 | 4280 | 4090 | 4150 | 24,798 | -90.78(-2.14%) |
Nov 11, 2020 | 4150 | 4318 | 4102 | 4240 | 26,839 | +101.49(+2.45%) |
Nov 10, 2020 | 4067 | 4189 | 3975 | 4139 | 32,067 | +164.09(+4.13%) |
Nov 09, 2020 | 4200 | 4248 | 3961 | 3975 | 48,037 | -171.42(-4.13%) |
Nov 06, 2020 | 4232 | 4232 | 4123 | 4146 | 19,300 | -115.57(-2.71%) |
Nov 05, 2020 | 4250 | 4371 | 4250 | 4262 | 17,292 | +43.84(+1.04%) |
Nov 04, 2020 | 4160 | 4315 | 4140 | 4218 | 29,556 | +99.08(+2.41%) |
Nov 03, 2020 | 4029 | 4156 | 3980 | 4119 | 20,619 | +89.71(+2.23%) |
Nov 02, 2020 | 4060 | 4095 | 3940 | 4029 | 20,501 | +76.18(+1.93%) |
Oct 30, 2020 | 3993 | 4049 | 3936 | 3953 | 21,000 | -43.18(-1.08%) |
Oct 29, 2020 | 4020 | 4053 | 3898 | 3996 | 20,610 | +12.89(+0.32%) |
Oct 28, 2020 | 3912 | 4071 | 3868 | 3983 | 19,906 | -17.28(-0.43%) |
Oct 27, 2020 | 4040 | 4080 | 3948 | 4001 | 25,625 | -36.86(-0.91%) |
Oct 26, 2020 | 4145 | 4150 | 4015 | 4038 | 15,643 | -168.47(-4.01%) |
Oct 23, 2020 | 4167 | 4221 | 4130 | 4206 | 21,600 | +70.96(+1.72%) |
Oct 22, 2020 | 4281 | 4290 | 4102 | 4135 | 24,930 | -109.72(-2.58%) |
Oct 21, 2020 | 4385 | 4423 | 4208 | 4245 | 21,682 | -155.02(-3.52%) |
Oct 20, 2020 | 4450 | 4501 | 4345 | 4400 | 45,261 | +148.59(+3.50%) |
Oct 19, 2020 | 4385 | 4414 | 4251 | 4251 | 17,193 | -121.01(-2.77%) |
Oct 16, 2020 | 4450 | 4530 | 4355 | 4372 | 17,400 | -74.46(-1.67%) |
Oct 15, 2020 | 4300 | 4480 | 4296 | 4447 | 14,841 | +85.88(+1.97%) |
Oct 14, 2020 | 4433 | 4466 | 4350 | 4361 | 18,330 | -86.11(-1.94%) |
Oct 13, 2020 | 4407 | 4490 | 4360 | 4447 | 27,625 | +17.64(+0.40%) |
Oct 12, 2020 | 4410 | 4458 | 4375 | 4429 | 12,089 | +30.23(+0.69%) |
Oct 09, 2020 | 4393 | 4428 | 4327 | 4399 | 18,100 | +50.61(+1.16%) |
Oct 08, 2020 | 4244 | 4377 | 4209 | 4348 | 14,944 | +139.58(+3.32%) |
Oct 07, 2020 | 4188 | 4253 | 4106 | 4209 | 17,262 | +63.56(+1.53%) |
Oct 06, 2020 | 4229 | 4268 | 4085 | 4145 | 24,337 | -70.32(-1.67%) |
Oct 05, 2020 | 4249 | 4265 | 4133 | 4216 | 16,990 | +20.60(+0.49%) |
Oct 02, 2020 | 4185 | 4250 | 4120 | 4195 | 13,400 | -33.33(-0.79%) |
Oct 01, 2020 | 4117 | 4240 | 4070 | 4228 | 19,101 | +145.19(+3.56%) |
Sep 30, 2020 | 4035 | 4152 | 4019 | 4083 | 22,352 | +81.56(+2.04%) |
Sep 29, 2020 | 4060 | 4066 | 3983 | 4002 | 11,104 | -76.99(-1.89%) |
Sep 28, 2020 | 3971 | 4104 | 3971 | 4079 | 14,124 | +148.04(+3.77%) |
Sep 25, 2020 | 3918 | 3963 | 3848 | 3931 | 12,300 | +21.51(+0.55%) |
Sep 24, 2020 | 3855 | 3978 | 3823 | 3909 | 14,581 | +55.85(+1.45%) |
Sep 23, 2020 | 4015 | 4032 | 3831 | 3853 | 19,998 | -191.37(-4.73%) |
Sep 22, 2020 | 3962 | 4053 | 3930 | 4045 | 17,796 | +113.23(+2.88%) |
Sep 21, 2020 | 3962 | 4018 | 3890 | 3931 | 23,118 | -102.01(-2.53%) |
Sep 18, 2020 | 4197 | 4197 | 4030 | 4033 | 54,300 | -114.58(-2.76%) |
Sep 17, 2020 | 4150 | 4182 | 4100 | 4148 | 30,762 | -71.65(-1.70%) |
Sep 16, 2020 | 4058 | 4240 | 4042 | 4220 | 25,569 | +198.54(+4.94%) |
Sep 15, 2020 | 4148 | 4242 | 4013 | 4021 | 20,481 | -121.23(-2.93%) |
Sep 14, 2020 | 4098 | 4146 | 4040 | 4142 | 25,408 | +94.95(+2.35%) |
Sep 11, 2020 | 4017 | 4068 | 3954 | 4047 | 15,400 | +93.31(+2.36%) |
Sep 10, 2020 | 4015 | 4059 | 3921 | 3954 | 14,145 | -58.28(-1.45%) |
Sep 09, 2020 | 3951 | 4040 | 3937 | 4012 | 11,442 | +96.63(+2.47%) |
Sep 08, 2020 | 3846 | 3998 | 3846 | 3916 | 16,372 | -16.32(-0.42%) |
Sep 04, 2020 | 4063 | 4081 | 3862 | 3932 | 22,100 | -98.87(-2.45%) |
Sep 03, 2020 | 4209 | 4209 | 4007 | 4031 | 24,255 | -188.41(-4.47%) |
Sep 02, 2020 | 4187 | 4247 | 4112 | 4219 | 12,725 | +32.33(+0.77%) |
Sep 01, 2020 | 4140 | 4200 | 4138 | 4187 | 15,581 | +18.54(+0.44%) |
Aug 31, 2020 | 4185 | 4218 | 4117 | 4168 | 22,961 | -38.84(-0.92%) |
Aug 28, 2020 | 4164 | 4260 | 4164 | 4207 | 14,100 | -11.10(-0.26%) |
Aug 27, 2020 | 4261 | 4318 | 4192 | 4218 | 21,746 | -1.72(-0.04%) |
Aug 26, 2020 | 4200 | 4243 | 4100 | 4220 | 23,888 | -4.28(-0.10%) |
Aug 25, 2020 | 4295 | 4295 | 4189 | 4224 | 17,382 | -85.81(-1.99%) |
Aug 24, 2020 | 4245 | 4318 | 4198 | 4310 | 31,207 | +86.33(+2.04%) |
Aug 21, 2020 | 4138 | 4248 | 4117 | 4224 | 20,800 | +68.14(+1.64%) |
Aug 20, 2020 | 4148 | 4197 | 4115 | 4156 | 13,117 | +4.59(+0.11%) |
Aug 19, 2020 | 4168 | 4197 | 4105 | 4151 | 17,923 | -46.02(-1.10%) |
Aug 18, 2020 | 4181 | 4222 | 4125 | 4197 | 29,047 | +51.66(+1.25%) |
Aug 17, 2020 | 4045 | 4185 | 4045 | 4145 | 18,340 | +100.58(+2.49%) |
Aug 14, 2020 | 4049 | 4051 | 3990 | 4045 | 17,100 | -5.19(-0.13%) |
Aug 13, 2020 | 3993 | 4074 | 3980 | 4050 | 14,372 | +14.53(+0.36%) |
Aug 12, 2020 | 3939 | 4060 | 3920 | 4035 | 31,441 | +101.07(+2.57%) |
Aug 11, 2020 | 3936 | 3984 | 3860 | 3934 | 36,221 | +24.39(+0.62%) |
Aug 10, 2020 | 3865 | 4001 | 3858 | 3910 | 23,800 | +35.00(+0.90%) |
Aug 07, 2020 | 3890 | 3943 | 3797 | 3875 | 22,500 | +1.03(+0.03%) |
Aug 06, 2020 | 3818 | 3878 | 3770 | 3874 | 17,916 | +42.29(+1.10%) |
Aug 05, 2020 | 3875 | 3875 | 3804 | 3832 | 23,582 | -35.78(-0.93%) |
Aug 04, 2020 | 3858 | 3870 | 3820 | 3867 | 11,689 | -6.73(-0.17%) |
Aug 03, 2020 | 3935 | 3989 | 3868 | 3874 | 18,736 | -55.95(-1.42%) |
Jul 31, 2020 | 3945 | 3980 | 3850 | 3930 | 14,200 | -13.40(-0.34%) |
Jul 30, 2020 | 3881 | 4000 | 3872 | 3944 | 23,069 | +9.55(+0.24%) |
Jul 29, 2020 | 3817 | 3937 | 3807 | 3934 | 19,511 | +146.20(+3.86%) |
Jul 28, 2020 | 3932 | 3937 | 3778 | 3788 | 27,774 | -124.20(-3.17%) |
Jul 27, 2020 | 3818 | 3961 | 3760 | 3912 | 31,040 | +101.61(+2.67%) |
Jul 24, 2020 | 3712 | 3838 | 3658 | 3810 | 27,200 | +84.20(+2.26%) |
Jul 23, 2020 | 3758 | 3900 | 3682 | 3726 | 25,104 | -7.61(-0.20%) |
Jul 22, 2020 | 3510 | 3770 | 3500 | 3734 | 51,561 | +360.34(+10.68%) |
Jul 21, 2020 | 3460 | 3470 | 3350 | 3373 | 23,512 | -23.66(-0.70%) |
Jul 20, 2020 | 3360 | 3418 | 3278 | 3397 | 16,180 | +54.32(+1.62%) |
Jul 17, 2020 | 3399 | 3461 | 3331 | 3343 | 18,400 | -2.25(-0.07%) |
Jul 16, 2020 | 3329 | 3366 | 3303 | 3345 | 15,139 | +7.73(+0.23%) |
Jul 15, 2020 | 3367 | 3367 | 3260 | 3337 | 21,919 | +30.83(+0.93%) |
Jul 14, 2020 | 3200 | 3306 | 3200 | 3306 | 15,300 | +91.86(+2.86%) |
Jul 13, 2020 | 3280 | 3340 | 3205 | 3215 | 15,621 | -56.08(-1.71%) |
Jul 10, 2020 | 3250 | 3283 | 3230 | 3271 | 12,800 | +26.23(+0.81%) |
Jul 09, 2020 | 3330 | 3330 | 3217 | 3244 | 15,677 | -86.94(-2.61%) |
Jul 08, 2020 | 3265 | 3339 | 3263 | 3331 | 19,318 | +90.35(+2.79%) |
Jul 07, 2020 | 3275 | 3320 | 3222 | 3241 | 16,180 | -65.40(-1.98%) |
Jul 06, 2020 | 3225 | 3316 | 3205 | 3306 | 23,675 | +136.47(+4.31%) |
Jul 02, 2020 | 3248 | 3274 | 3159 | 3170 | 26,300 | -15.90(-0.50%) |
Jul 01, 2020 | 3255 | 3269 | 3176 | 3186 | 21,667 | -72.85(-2.24%) |
Jun 30, 2020 | 3195 | 3270 | 3195 | 3259 | 32,233 | +67.98(+2.13%) |
Jun 29, 2020 | 3175 | 3210 | 3115 | 3191 | 22,778 | +23.13(+0.73%) |
Jun 26, 2020 | 3170 | 3187 | 3114 | 3168 | 71,800 | -25.56(-0.80%) |
Jun 25, 2020 | 3150 | 3224 | 3120 | 3193 | 24,348 | +6.36(+0.20%) |
Jun 24, 2020 | 3241 | 3241 | 3103 | 3187 | 28,317 | -83.90(-2.57%) |
Jun 23, 2020 | 3320 | 3320 | 3255 | 3271 | 16,313 | -7.37(-0.22%) |
Jun 22, 2020 | 3279 | 3301 | 3240 | 3278 | 28,146 | -20.17(-0.61%) |
Jun 19, 2020 | 3435 | 3435 | 3256 | 3298 | 30,900 | -62.69(-1.87%) |
Jun 18, 2020 | 3432 | 3463 | 3335 | 3361 | 23,358 | -121.13(-3.48%) |
Jun 17, 2020 | 3470 | 3510 | 3440 | 3482 | 40,915 | +32.04(+0.93%) |
Jun 16, 2020 | 3299 | 3462 | 3299 | 3450 | 47,136 | +213.72(+6.60%) |
Jun 15, 2020 | 3094 | 3279 | 3050 | 3236 | 54,222 | +60.97(+1.92%) |
Jun 12, 2020 | 3208 | 3273 | 3101 | 3175 | 24,300 | +76.74(+2.48%) |
Jun 11, 2020 | 3295 | 3340 | 3099 | 3099 | 30,767 | -321.71(-9.41%) |
Jun 10, 2020 | 3420 | 3473 | 3310 | 3420 | 19,273 | -8.35(-0.24%) |
Jun 09, 2020 | 3474 | 3500 | 3405 | 3429 | 18,841 | -96.06(-2.73%) |
Jun 08, 2020 | 3500 | 3619 | 3500 | 3525 | 24,384 | +33.68(+0.96%) |
Jun 05, 2020 | 3459 | 3507 | 3397 | 3491 | 26,700 | +94.69(+2.79%) |
Jun 04, 2020 | 3387 | 3474 | 3378 | 3396 | 27,049 | -27.43(-0.80%) |
Jun 03, 2020 | 3294 | 3456 | 3294 | 3424 | 27,588 | +160.41(+4.92%) |
Jun 02, 2020 | 3270 | 3290 | 3230 | 3263 | 24,024 | +59.26(+1.85%) |
Jun 01, 2020 | 3245 | 3299 | 3186 | 3204 | 19,397 | -17.47(-0.54%) |
May 29, 2020 | 3176 | 3286 | 3163 | 3222 | 71,500 | +1.20(+0.04%) |
May 28, 2020 | 3366 | 3418 | 3213 | 3220 | 29,722 | -130.14(-3.88%) |
May 27, 2020 | 3280 | 3352 | 3260 | 3351 | 36,708 | +136.13(+4.23%) |
May 26, 2020 | 3202 | 3309 | 3190 | 3214 | 35,029 | +80.56(+2.57%) |
May 22, 2020 | 3114 | 3160 | 3056 | 3134 | 18,100 | +9.86(+0.32%) |
May 21, 2020 | 3069 | 3179 | 3052 | 3124 | 26,932 | +38.00(+1.23%) |
May 20, 2020 | 3174 | 3240 | 3035 | 3086 | 25,944 | -51.09(-1.63%) |
May 19, 2020 | 3079 | 3200 | 3010 | 3137 | 38,158 | +36.46(+1.18%) |
May 18, 2020 | 2922 | 3130 | 2847 | 3101 | 39,361 | +305.57(+10.93%) |
May 15, 2020 | 2759 | 2841 | 2733 | 2795 | 26,400 | -5.00(-0.18%) |
May 14, 2020 | 2750 | 2804 | 2660 | 2800 | 26,654 | +32.05(+1.16%) |
May 13, 2020 | 2901 | 2960 | 2737 | 2768 | 30,492 | -109.37(-3.80%) |
May 12, 2020 | 3060 | 3067 | 2877 | 2877 | 34,565 | -178.45(-5.84%) |
May 11, 2020 | 3077 | 3104 | 3048 | 3056 | 15,970 | -63.84(-2.05%) |
May 08, 2020 | 3030 | 3145 | 3015 | 3120 | 27,300 | +119.67(+3.99%) |
May 07, 2020 | 3105 | 3135 | 3000 | 3000 | 38,347 | -65.00(-2.12%) |
May 06, 2020 | 3115 | 3150 | 3026 | 3065 | 28,320 | -35.00(-1.13%) |
May 05, 2020 | 3042 | 3163 | 3042 | 3100 | 24,329 | +37.32(+1.22%) |
May 04, 2020 | 3015 | 3088 | 2956 | 3063 | 34,958 | +25.78(+0.85%) |
May 01, 2020 | 3000 | 3067 | 2959 | 3037 | 20,800 | -63.10(-2.04%) |
Apr 30, 2020 | 3121 | 3162 | 3027 | 3100 | 27,978 | -96.53(-3.02%) |
Apr 29, 2020 | 3248 | 3350 | 3192 | 3197 | 35,670 | +32.69(+1.03%) |
Apr 28, 2020 | 3043 | 3213 | 3043 | 3164 | 39,292 | +173.14(+5.79%) |
Apr 27, 2020 | 2899 | 3037 | 2870 | 2991 | 41,759 | +143.33(+5.03%) |
Apr 24, 2020 | 2750 | 2875 | 2728 | 2847 | 46,400 | +101.04(+3.68%) |
Apr 23, 2020 | 2810 | 2840 | 2718 | 2746 | 55,869 | -101.27(-3.56%) |
Apr 22, 2020 | 2874 | 2928 | 2813 | 2848 | 46,811 | +42.16(+1.50%) |
Apr 21, 2020 | 2782 | 2880 | 2782 | 2805 | 41,629 | -41.42(-1.45%) |
Apr 20, 2020 | 2837 | 2959 | 2801 | 2847 | 32,468 | -70.89(-2.43%) |
Apr 17, 2020 | 2821 | 2920 | 2794 | 2918 | 29,900 | +167.69(+6.10%) |
Apr 16, 2020 | 2754 | 2819 | 2716 | 2750 | 35,094 | -42.89(-1.54%) |
Apr 15, 2020 | 2850 | 2853 | 2742 | 2793 | 28,727 | -107.49(-3.71%) |
Apr 14, 2020 | 2848 | 2930 | 2820 | 2900 | 21,705 | +135.64(+4.91%) |
Apr 13, 2020 | 2869 | 2869 | 2697 | 2765 | 18,683 | -163.21(-5.57%) |
Apr 09, 2020 | 2999 | 3208 | 2880 | 2928 | 27,400 | -6.64(-0.23%) |
Apr 08, 2020 | 2793 | 2971 | 2760 | 2935 | 27,489 | +221.94(+8.18%) |
Apr 07, 2020 | 2783 | 2891 | 2702 | 2713 | 29,915 | +21.31(+0.79%) |
Apr 06, 2020 | 2500 | 2769 | 2500 | 2691 | 31,258 | +328.46(+13.90%) |
Apr 03, 2020 | 2330 | 2417 | 2295 | 2363 | 31,400 | -7.03(-0.30%) |
Apr 02, 2020 | 2381 | 2484 | 2310 | 2370 | 34,024 | -40.03(-1.66%) |
Apr 01, 2020 | 2502 | 2559 | 2369 | 2410 | 54,144 | -159.11(-6.19%) |
Mar 31, 2020 | 2673 | 2682 | 2527 | 2569 | 54,944 | -145.20(-5.35%) |
Mar 30, 2020 | 2880 | 2900 | 2674 | 2714 | 37,282 | -157.31(-5.48%) |
Mar 27, 2020 | 2930 | 2975 | 2800 | 2872 | 34,800 | -69.85(-2.37%) |
Mar 26, 2020 | 2854 | 3000 | 2806 | 2941 | 59,405 | +26.47(+0.91%) |
Mar 25, 2020 | 2646 | 2961 | 2646 | 2915 | 53,044 | +281.51(+10.69%) |
Mar 24, 2020 | 2285 | 2650 | 2285 | 2633 | 51,641 | +458.49(+21.08%) |
Mar 23, 2020 | 2280 | 2336 | 2125 | 2175 | 42,865 | -151.89(-6.53%) |
Mar 20, 2020 | 2734 | 2811 | 2319 | 2327 | 56,800 | -382.53(-14.12%) |
Mar 19, 2020 | 2267 | 2866 | 2209 | 2709 | 71,416 | +423.15(+18.51%) |
Mar 18, 2020 | 2152 | 2499 | 2043 | 2286 | 97,458 | +14.72(+0.65%) |
Mar 17, 2020 | 2386 | 2404 | 2100 | 2272 | 99,701 | -50.23(-2.16%) |
Mar 16, 2020 | 2600 | 2684 | 2258 | 2322 | 82,352 | -600.50(-20.55%) |
Mar 13, 2020 | 2991 | 2998 | 2600 | 2922 | 58,300 | -24.92(-0.85%) |
Mar 12, 2020 | 3120 | 3277 | 2730 | 2947 | 59,790 | -464.70(-13.62%) |
Mar 11, 2020 | 3720 | 3738 | 3400 | 3412 | 41,231 | -338.10(-9.02%) |
Mar 10, 2020 | 3686 | 3750 | 3570 | 3750 | 45,541 | +117.65(+3.24%) |
Mar 09, 2020 | 3725 | 3757 | 3620 | 3632 | 38,467 | -212.88(-5.54%) |
Mar 06, 2020 | 3824 | 3878 | 3758 | 3845 | 27,100 | -78.38(-2.00%) |
Mar 05, 2020 | 3988 | 3988 | 3885 | 3924 | 26,297 | -93.39(-2.32%) |
Mar 04, 2020 | 3931 | 4035 | 3882 | 4017 | 25,743 | +173.16(+4.50%) |
Mar 03, 2020 | 3788 | 3962 | 3760 | 3844 | 35,896 | +55.53(+1.47%) |
Mar 02, 2020 | 3740 | 3788 | 3647 | 3788 | 31,171 | +121.13(+3.30%) |
Feb 28, 2020 | 3664 | 3711 | 3585 | 3667 | 47,500 | -78.86(-2.11%) |
Feb 27, 2020 | 3815 | 3920 | 3703 | 3746 | 45,428 | -103.46(-2.69%) |
Feb 26, 2020 | 3896 | 3954 | 3793 | 3850 | 31,105 | -10.78(-0.28%) |
Feb 25, 2020 | 4027 | 4027 | 3854 | 3860 | 25,790 | -128.13(-3.21%) |
Feb 24, 2020 | 3994 | 4037 | 3976 | 3988 | 21,828 | -42.73(-1.06%) |
Feb 21, 2020 | 4011 | 4071 | 3987 | 4031 | 37,700 | -6.63(-0.16%) |
Feb 20, 2020 | 3968 | 4042 | 3939 | 4038 | 16,664 | +71.82(+1.81%) |
Feb 19, 2020 | 3987 | 4016 | 3953 | 3966 | 21,585 | +5.95(+0.15%) |
Feb 18, 2020 | 3972 | 4035 | 3953 | 3960 | 28,163 | -33.63(-0.84%) |
Feb 14, 2020 | 4021 | 4024 | 3976 | 3994 | 10,600 | -28.12(-0.70%) |
Feb 13, 2020 | 3970 | 4039 | 3945 | 4022 | 26,219 | +44.97(+1.13%) |
Feb 12, 2020 | 3969 | 3998 | 3858 | 3977 | 27,154 | -5.08(-0.13%) |
Feb 11, 2020 | 3960 | 4000 | 3944 | 3982 | 27,734 | +29.65(+0.75%) |
Feb 10, 2020 | 3891 | 3960 | 3891 | 3952 | 24,623 | +30.58(+0.78%) |
Feb 07, 2020 | 3894 | 3955 | 3891 | 3922 | 20,700 | +34.67(+0.89%) |
Feb 06, 2020 | 3861 | 3920 | 3833 | 3887 | 25,422 | +33.48(+0.87%) |
Feb 05, 2020 | 3792 | 3880 | 3776 | 3853 | 26,073 | +61.71(+1.63%) |
Feb 04, 2020 | 3835 | 3861 | 3790 | 3792 | 18,171 | -18.23(-0.48%) |
Feb 03, 2020 | 3843 | 3863 | 3797 | 3810 | 22,646 | -6.97(-0.18%) |
Jan 31, 2020 | 3896 | 3914 | 3802 | 3817 | 28,400 | -149.79(-3.78%) |
Jan 30, 2020 | 3925 | 3975 | 3882 | 3967 | 26,713 | +68.20(+1.75%) |
Jan 29, 2020 | 4000 | 4011 | 3825 | 3899 | 46,173 | -131.44(-3.26%) |
Jan 28, 2020 | 3960 | 4058 | 3916 | 4030 | 24,378 | +83.78(+2.12%) |
Jan 27, 2020 | 3908 | 3984 | 3887 | 3946 | 34,060 | -37.38(-0.94%) |
Jan 24, 2020 | 4025 | 4058 | 3952 | 3984 | 21,300 | -44.64(-1.11%) |
Jan 23, 2020 | 3930 | 4050 | 3930 | 4028 | 37,638 | +96.24(+2.45%) |
Jan 22, 2020 | 3910 | 3957 | 3887 | 3932 | 17,927 | +26.86(+0.69%) |
Jan 21, 2020 | 3893 | 3919 | 3884 | 3905 | 29,963 | +11.73(+0.30%) |
Jan 17, 2020 | 3879 | 3919 | 3852 | 3893 | 21,500 | +22.89(+0.59%) |
Jan 16, 2020 | 3900 | 3935 | 3865 | 3871 | 20,150 | -33.47(-0.86%) |
Jan 15, 2020 | 3829 | 3910 | 3829 | 3904 | 31,422 | +84.95(+2.22%) |
Jan 14, 2020 | 3804 | 3828 | 3800 | 3819 | 20,127 | +9.53(+0.25%) |
Jan 13, 2020 | 3781 | 3821 | 3765 | 3810 | 24,484 | +28.20(+0.75%) |
Jan 10, 2020 | 3752 | 3799 | 3735 | 3781 | 24,600 | +39.61(+1.06%) |
Jan 09, 2020 | 3786 | 3818 | 3697 | 3742 | 60,465 | -44.11(-1.17%) |
Jan 08, 2020 | 3819 | 3850 | 3775 | 3786 | 35,135 | -20.31(-0.53%) |
Jan 07, 2020 | 3776 | 3810 | 3774 | 3806 | 23,914 | +22.85(+0.60%) |
Jan 06, 2020 | 3774 | 3820 | 3771 | 3783 | 34,475 | +1.84(+0.05%) |
Jan 03, 2020 | 3699 | 3825 | 3699 | 3781 | 30,300 | +45.93(+1.23%) |
Jan 02, 2020 | 3777 | 3820 | 3701 | 3736 | 39,881 | -72.91(-1.91%) |
Dec 31, 2019 | 3821 | 3845 | 3778 | 3808 | 17,000 | -14.59(-0.38%) |
Dec 30, 2019 | 3815 | 3835 | 3787 | 3823 | 13,233 | +6.63(+0.17%) |
Dec 27, 2019 | 3812 | 3829 | 3795 | 3816 | 11,000 | +5.82(+0.15%) |
Dec 26, 2019 | 3816 | 3830 | 3785 | 3811 | 10,715 | -6.60(-0.17%) |
Dec 24, 2019 | 3792 | 3818 | 3792 | 3817 | 8,000 | +30.44(+0.80%) |
Dec 23, 2019 | 3856 | 3873 | 3783 | 3787 | 22,829 | -54.03(-1.41%) |
Dec 20, 2019 | 3731 | 3848 | 3719 | 3841 | 87,400 | +135.25(+3.65%) |
Dec 19, 2019 | 3757 | 3761 | 3689 | 3705 | 30,759 | -30.26(-0.81%) |
Dec 18, 2019 | 3820 | 3825 | 3716 | 3736 | 35,407 | -81.52(-2.14%) |
Dec 17, 2019 | 3889 | 3906 | 3789 | 3817 | 37,326 | -42.73(-1.11%) |
Dec 16, 2019 | 3786 | 3912 | 3786 | 3860 | 33,332 | +61.65(+1.62%) |
Dec 13, 2019 | 3740 | 3813 | 3740 | 3798 | 24,000 | +45.40(+1.21%) |
Dec 12, 2019 | 3829 | 3842 | 3746 | 3753 | 30,044 | -85.07(-2.22%) |
Dec 11, 2019 | 3820 | 3855 | 3816 | 3838 | 18,099 | +18.02(+0.47%) |
Dec 10, 2019 | 3811 | 3856 | 3774 | 3820 | 24,053 | +15.90(+0.42%) |
Dec 09, 2019 | 3749 | 3834 | 3745 | 3804 | 22,662 | +43.48(+1.16%) |
Dec 06, 2019 | 3895 | 3900 | 3722 | 3761 | 34,700 | -93.86(-2.44%) |
Dec 05, 2019 | 3789 | 3868 | 3778 | 3854 | 25,780 | +71.13(+1.88%) |
Dec 04, 2019 | 3724 | 3799 | 3689 | 3783 | 35,426 | +63.07(+1.70%) |
Dec 03, 2019 | 3750 | 3779 | 3711 | 3720 | 26,554 | -37.72(-1.00%) |