Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2542 | 2617 | 2210 | 2292 | 559,479 | +121.00(+5.57%) |
Feb 27, 2020 | 1980 | 2171 | 1908 | 2171 | 772,982 | +429.00(+24.63%) |
Feb 26, 2020 | 1717 | 1843 | 1626 | 1742 | 503,328 | -52.00(-2.90%) |
Feb 25, 2020 | 1493 | 1870 | 1481 | 1794 | 606,208 | +222.00(+14.12%) |
Feb 24, 2020 | 1512 | 1585 | 1413 | 1572 | 529,191 | +338.00(+27.39%) |
Feb 21, 2020 | 1182 | 1280 | 1167 | 1234 | 359,403 | +88.00(+7.68%) |
Feb 20, 2020 | 1079 | 1183 | 1066 | 1146 | 295,968 | +74.00(+6.90%) |
Feb 19, 2020 | 1064 | 1084 | 1055 | 1072 | 87,660 | -24.00(-2.19%) |
Feb 18, 2020 | 1094 | 1128 | 1075 | 1096 | 156,407 | +27.00(+2.53%) |
Feb 14, 2020 | 1073 | 1104 | 1064 | 1069 | 129,915 | -21.00(-1.93%) |
Feb 13, 2020 | 1110 | 1120 | 1070 | 1090 | 149,701 | +31.00(+2.93%) |
Feb 12, 2020 | 1109 | 1120 | 1053 | 1059 | 161,906 | -86.00(-7.51%) |
Feb 11, 2020 | 1112 | 1148 | 1103 | 1145 | 131,344 | +2.00(+0.17%) |
Feb 10, 2020 | 1186 | 1188 | 1133 | 1143 | 104,159 | -19.00(-1.64%) |
Feb 07, 2020 | 1180 | 1208 | 1146 | 1162 | 185,861 | +23.00(+2.02%) |
Feb 06, 2020 | 1139 | 1173 | 1129 | 1139 | 118,515 | -20.00(-1.73%) |
Feb 05, 2020 | 1164 | 1218 | 1155 | 1159 | 123,158 | -72.00(-5.85%) |
Feb 04, 2020 | 1247 | 1255 | 1202 | 1231 | 175,382 | -109.00(-8.13%) |
Feb 03, 2020 | 1355 | 1384 | 1283 | 1340 | 207,819 | -70.00(-4.96%) |
Jan 31, 2020 | 1255 | 1469 | 1247 | 1410 | 464,390 | +200.00(+16.53%) |
Jan 30, 2020 | 1313 | 1352 | 1209 | 1210 | 345,394 | -30.00(-2.42%) |
Jan 29, 2020 | 1204 | 1270 | 1188 | 1240 | 178,327 | +2.00(+0.16%) |
Jan 28, 2020 | 1306 | 1319 | 1227 | 1238 | 244,346 | -117.00(-8.63%) |
Jan 27, 2020 | 1323 | 1355 | 1279 | 1355 | 415,223 | +183.00(+15.61%) |
Jan 24, 2020 | 1055 | 1206 | 1049 | 1172 | 390,954 | +96.00(+8.92%) |
Jan 23, 2020 | 1109 | 1138 | 1075 | 1076 | 174,002 | -7.00(-0.65%) |
Jan 22, 2020 | 1045 | 1086 | 1044 | 1083 | 138,508 | +9.00(+0.84%) |
Jan 21, 2020 | 1082 | 1084 | 1040 | 1074 | 163,948 | +12.00(+1.13%) |
Jan 17, 2020 | 1056 | 1091 | 1054 | 1062 | 129,492 | +4.00(+0.38%) |
Jan 16, 2020 | 1073 | 1076 | 1052 | 1058 | 124,144 | -39.00(-3.56%) |
Jan 15, 2020 | 1101 | 1107 | 1084 | 1097 | 137,907 | -6.00(-0.54%) |
Jan 14, 2020 | 1116 | 1131 | 1086 | 1103 | 189,304 | -10.00(-0.90%) |
Jan 13, 2020 | 1140 | 1156 | 1111 | 1113 | 105,984 | -46.00(-3.97%) |
Jan 10, 2020 | 1163 | 1178 | 1139 | 1159 | 157,899 | -9.00(-0.77%) |
Jan 09, 2020 | 1187 | 1208 | 1166 | 1168 | 132,538 | -69.00(-5.58%) |
Jan 08, 2020 | 1255 | 1269 | 1186 | 1237 | 209,335 | -36.00(-2.83%) |
Jan 07, 2020 | 1291 | 1315 | 1252 | 1273 | 120,669 | -21.00(-1.62%) |
Jan 06, 2020 | 1365 | 1371 | 1280 | 1294 | 126,468 | -7.00(-0.54%) |
Jan 03, 2020 | 1355 | 1361 | 1265 | 1301 | 231,148 | +88.00(+7.25%) |
Jan 02, 2020 | 1236 | 1277 | 1209 | 1213 | 120,248 | -76.00(-5.90%) |
Dec 31, 2019 | 1397 | 1409 | 1282 | 1289 | 140,815 | -85.00(-6.19%) |
Dec 30, 2019 | 1319 | 1398 | 1317 | 1374 | 151,843 | +71.00(+5.45%) |
Dec 27, 2019 | 1256 | 1323 | 1254 | 1303 | 106,450 | +39.00(+3.09%) |
Dec 26, 2019 | 1251 | 1268 | 1250 | 1264 | 57,204 | -4.00(-0.32%) |
Dec 24, 2019 | 1278 | 1288 | 1262 | 1268 | 36,429 | -20.00(-1.55%) |
Dec 23, 2019 | 1272 | 1291 | 1271 | 1288 | 48,851 | +8.00(+0.62%) |
Dec 20, 2019 | 1249 | 1280 | 1244 | 1280 | 125,365 | +22.00(+1.75%) |
Dec 19, 2019 | 1299 | 1307 | 1256 | 1258 | 104,746 | -51.00(-3.90%) |
Dec 18, 2019 | 1263 | 1309 | 1259 | 1309 | 124,302 | +23.00(+1.79%) |
Dec 17, 2019 | 1280 | 1311 | 1272 | 1286 | 118,820 | -16.00(-1.23%) |
Dec 16, 2019 | 1283 | 1303 | 1261 | 1302 | 143,232 | -45.00(-3.34%) |
Dec 13, 2019 | 1456 | 1479 | 1342 | 1347 | 286,290 | -98.00(-6.78%) |
Dec 12, 2019 | 1566 | 1582 | 1433 | 1445 | 235,103 | -128.00(-8.14%) |
Dec 11, 2019 | 1605 | 1620 | 1558 | 1573 | 104,125 | -54.00(-3.32%) |
Dec 10, 2019 | 1616 | 1677 | 1580 | 1627 | 165,231 | +3.00(+0.18%) |
Dec 09, 2019 | 1522 | 1627 | 1507 | 1624 | 122,932 | +112.00(+7.41%) |
Dec 06, 2019 | 1500 | 1541 | 1489 | 1512 | 119,107 | -75.00(-4.73%) |
Dec 05, 2019 | 1586 | 1667 | 1584 | 1587 | 166,699 | -37.00(-2.28%) |
Dec 04, 2019 | 1662 | 1682 | 1592 | 1624 | 172,578 | -119.00(-6.83%) |
Dec 03, 2019 | 1783 | 1830 | 1732 | 1743 | 405,013 | +156.00(+9.83%) |
Dec 02, 2019 | 1477 | 1633 | 1476 | 1587 | 243,192 | +103.00(+6.94%) |
Nov 29, 2019 | 1462 | 1488 | 1453 | 1484 | 75,011 | +42.00(+2.91%) |
Nov 27, 2019 | 1437 | 1446 | 1430 | 1442 | 97,920 | -12.00(-0.83%) |
Nov 26, 2019 | 1469 | 1482 | 1443 | 1454 | 112,986 | -23.00(-1.56%) |
Nov 25, 2019 | 1535 | 1536 | 1477 | 1477 | 119,282 | -110.00(-6.93%) |
Nov 22, 2019 | 1624 | 1651 | 1587 | 1587 | 114,531 | -77.00(-4.63%) |
Nov 21, 2019 | 1639 | 1711 | 1634 | 1664 | 122,667 | +10.00(+0.60%) |
Nov 20, 2019 | 1638 | 1747 | 1607 | 1654 | 263,588 | +22.00(+1.35%) |
Nov 19, 2019 | 1590 | 1645 | 1585 | 1632 | 170,447 | +24.00(+1.49%) |
Nov 18, 2019 | 1610 | 1634 | 1590 | 1608 | 111,190 | -4.00(-0.25%) |
Nov 15, 2019 | 1680 | 1691 | 1609 | 1612 | 141,576 | -112.00(-6.50%) |
Nov 14, 2019 | 1765 | 1791 | 1722 | 1724 | 117,834 | -36.00(-2.05%) |
Nov 13, 2019 | 1771 | 1785 | 1734 | 1760 | 175,295 | +13.00(+0.74%) |
Nov 12, 2019 | 1755 | 1769 | 1722 | 1747 | 107,087 | -31.00(-1.74%) |
Nov 11, 2019 | 1842 | 1848 | 1750 | 1778 | 98,056 | -7.00(-0.39%) |
Nov 08, 2019 | 1857 | 1879 | 1784 | 1785 | 135,971 | -59.00(-3.20%) |
Nov 07, 2019 | 1815 | 1865 | 1810 | 1844 | 121,700 | -24.00(-1.28%) |
Nov 06, 2019 | 1878 | 1928 | 1862 | 1868 | 119,007 | -10.00(-0.53%) |
Nov 05, 2019 | 1842 | 1885 | 1832 | 1878 | 99,451 | +51.00(+2.79%) |
Nov 04, 2019 | 1779 | 1846 | 1773 | 1827 | 110,453 | +7.00(+0.38%) |
Nov 01, 2019 | 1862 | 1879 | 1814 | 1820 | 136,036 | -130.00(-6.67%) |
Oct 31, 2019 | 1939 | 2015 | 1921 | 1950 | 149,957 | +38.00(+1.99%) |
Oct 30, 2019 | 1982 | 2056 | 1904 | 1912 | 155,804 | -71.00(-3.58%) |
Oct 29, 2019 | 2015 | 2030 | 1963 | 1983 | 107,916 | -2.00(-0.10%) |
Oct 28, 2019 | 1942 | 1995 | 1936 | 1985 | 84,272 | +28.00(+1.43%) |
Oct 25, 2019 | 2075 | 2078 | 1954 | 1957 | 117,440 | -98.00(-4.77%) |
Oct 24, 2019 | 2071 | 2132 | 2053 | 2055 | 96,046 | -49.00(-2.33%) |
Oct 23, 2019 | 2162 | 2166 | 2100 | 2104 | 93,688 | -36.00(-1.68%) |
Oct 22, 2019 | 2072 | 2144 | 2053 | 2140 | 95,989 | +48.00(+2.29%) |
Oct 21, 2019 | 2141 | 2152 | 2090 | 2092 | 86,750 | -86.00(-3.95%) |
Oct 18, 2019 | 2200 | 2260 | 2149 | 2178 | 167,913 | -8.00(-0.37%) |
Oct 17, 2019 | 2160 | 2208 | 2137 | 2186 | 131,345 | -20.00(-0.91%) |
Oct 16, 2019 | 2240 | 2277 | 2200 | 2206 | 130,350 | -42.00(-1.87%) |
Oct 15, 2019 | 2269 | 2273 | 2199 | 2248 | 190,470 | -96.00(-4.10%) |
Oct 14, 2019 | 2477 | 2477 | 2340 | 2344 | 113,312 | -117.00(-4.75%) |
Oct 11, 2019 | 2568 | 2593 | 2400 | 2461 | 302,586 | -245.00(-9.05%) |
Oct 10, 2019 | 2844 | 2857 | 2683 | 2706 | 172,623 | -136.00(-4.79%) |
Oct 09, 2019 | 2869 | 2934 | 2752 | 2842 | 188,240 | -165.00(-5.49%) |
Oct 08, 2019 | 2834 | 3009 | 2787 | 3007 | 270,024 | +322.00(+11.99%) |
Oct 07, 2019 | 2709 | 2744 | 2594 | 2685 | 147,552 | +40.00(+1.51%) |
Oct 04, 2019 | 2847 | 2850 | 2640 | 2645 | 159,711 | -236.00(-8.19%) |
Oct 03, 2019 | 3038 | 3167 | 2878 | 2881 | 237,890 | -177.00(-5.79%) |
Oct 02, 2019 | 2889 | 3107 | 2889 | 3058 | 343,119 | +296.00(+10.72%) |
Oct 01, 2019 | 2513 | 2776 | 2491 | 2762 | 257,028 | +158.00(+6.07%) |
Sep 30, 2019 | 2685 | 2686 | 2562 | 2604 | 102,316 | -117.00(-4.30%) |
Sep 27, 2019 | 2567 | 2833 | 2550 | 2721 | 253,146 | +101.00(+3.85%) |
Sep 26, 2019 | 2583 | 2693 | 2575 | 2620 | 145,252 | +37.00(+1.43%) |
Sep 25, 2019 | 2687 | 2814 | 2551 | 2583 | 169,852 | -95.00(-3.55%) |
Sep 24, 2019 | 2409 | 2708 | 2401 | 2678 | 275,290 | +174.00(+6.95%) |
Sep 23, 2019 | 2543 | 2562 | 2443 | 2504 | 110,443 | -30.00(-1.18%) |
Sep 20, 2019 | 2324 | 2568 | 2308 | 2534 | 175,706 | +173.00(+7.33%) |
Sep 19, 2019 | 2383 | 2384 | 2302 | 2361 | 142,425 | -60.00(-2.48%) |
Sep 18, 2019 | 2512 | 2610 | 2416 | 2421 | 207,721 | -125.00(-4.91%) |
Sep 17, 2019 | 2583 | 2617 | 2545 | 2546 | 75,310 | -19.00(-0.74%) |
Sep 16, 2019 | 2582 | 2607 | 2500 | 2565 | 99,806 | +54.00(+2.15%) |
Sep 13, 2019 | 2530 | 2551 | 2471 | 2511 | 161,905 | -54.00(-2.11%) |
Sep 12, 2019 | 2591 | 2645 | 2528 | 2565 | 125,977 | -96.00(-3.61%) |
Sep 11, 2019 | 2730 | 2741 | 2641 | 2661 | 133,925 | -69.00(-2.53%) |
Sep 10, 2019 | 2807 | 2861 | 2722 | 2730 | 164,030 | -13.00(-0.47%) |
Sep 09, 2019 | 2709 | 2853 | 2700 | 2743 | 166,480 | -38.00(-1.37%) |
Sep 06, 2019 | 2857 | 2887 | 2765 | 2781 | 136,709 | -134.00(-4.60%) |
Sep 05, 2019 | 2976 | 2982 | 2859 | 2915 | 124,850 | -173.00(-5.60%) |
Sep 04, 2019 | 3199 | 3290 | 3083 | 3088 | 100,034 | -317.00(-9.31%) |
Sep 03, 2019 | 3356 | 3446 | 3278 | 3405 | 144,313 | +230.00(+7.24%) |
Aug 30, 2019 | 3070 | 3299 | 3068 | 3175 | 127,783 | +8.00(+0.25%) |
Aug 29, 2019 | 3223 | 3270 | 3113 | 3167 | 116,811 | -209.00(-6.19%) |
Aug 28, 2019 | 3606 | 3693 | 3370 | 3376 | 122,752 | -111.00(-3.18%) |
Aug 27, 2019 | 3306 | 3625 | 3292 | 3487 | 152,956 | +87.00(+2.56%) |
Aug 26, 2019 | 3289 | 3550 | 3283 | 3400 | 129,888 | -132.00(-3.74%) |
Aug 23, 2019 | 3126 | 3629 | 2936 | 3532 | 353,907 | +555.00(+18.64%) |
Aug 22, 2019 | 2887 | 3104 | 2868 | 2977 | 132,295 | +67.00(+2.30%) |
Aug 21, 2019 | 2949 | 2988 | 2900 | 2910 | 109,547 | -240.00(-7.62%) |
Aug 20, 2019 | 3064 | 3175 | 3038 | 3150 | 96,519 | +112.00(+3.69%) |
Aug 19, 2019 | 3198 | 3217 | 3018 | 3038 | 119,028 | -376.00(-11.01%) |
Aug 16, 2019 | 3614 | 3614 | 3395 | 3414 | 108,572 | -309.00(-8.30%) |
Aug 15, 2019 | 3715 | 3967 | 3661 | 3723 | 177,247 | -135.00(-3.50%) |
Aug 14, 2019 | 3529 | 3866 | 3428 | 3858 | 226,597 | +659.00(+20.60%) |
Aug 13, 2019 | 3673 | 3692 | 3195 | 3199 | 144,351 | -400.00(-11.11%) |
Aug 12, 2019 | 3334 | 3618 | 3306 | 3599 | 133,349 | +352.00(+10.84%) |
Aug 09, 2019 | 3161 | 3343 | 3114 | 3247 | 172,144 | +167.00(+5.42%) |
Aug 08, 2019 | 3279 | 3344 | 3058 | 3080 | 150,500 | -303.00(-8.96%) |
Aug 07, 2019 | 3716 | 3839 | 3355 | 3383 | 264,380 | +33.00(+0.99%) |
Aug 06, 2019 | 3491 | 3766 | 3350 | 3350 | 254,012 | -351.00(-9.48%) |
Aug 05, 2019 | 3395 | 3763 | 3350 | 3701 | 316,667 | +641.00(+20.95%) |
Aug 02, 2019 | 3022 | 3242 | 2991 | 3060 | 293,145 | +48.00(+1.59%) |
Aug 01, 2019 | 2701 | 3142 | 2521 | 3012 | 421,241 | +313.00(+11.60%) |
Jul 31, 2019 | 2489 | 2829 | 2423 | 2699 | 241,591 | +206.00(+8.26%) |
Jul 30, 2019 | 2481 | 2512 | 2426 | 2493 | 114,737 | +90.00(+3.75%) |
Jul 29, 2019 | 2377 | 2437 | 2370 | 2403 | 84,280 | +25.00(+1.05%) |
Jul 26, 2019 | 2408 | 2410 | 2349 | 2378 | 73,549 | -86.00(-3.49%) |
Jul 25, 2019 | 2390 | 2535 | 2387 | 2464 | 125,478 | +101.00(+4.27%) |
Jul 24, 2019 | 2497 | 2499 | 2343 | 2363 | 92,472 | -96.00(-3.90%) |
Jul 23, 2019 | 2528 | 2587 | 2453 | 2459 | 84,780 | -141.00(-5.42%) |
Jul 22, 2019 | 2667 | 2691 | 2566 | 2600 | 85,404 | -75.00(-2.80%) |
Jul 19, 2019 | 2564 | 2683 | 2543 | 2675 | 114,665 | +39.00(+1.48%) |
Jul 18, 2019 | 2675 | 2733 | 2564 | 2636 | 101,251 | -30.00(-1.13%) |
Jul 17, 2019 | 2543 | 2666 | 2519 | 2666 | 107,745 | +84.00(+3.25%) |
Jul 16, 2019 | 2546 | 2600 | 2495 | 2582 | 102,556 | +15.00(+0.58%) |
Jul 15, 2019 | 2560 | 2603 | 2544 | 2567 | 63,814 | -9.00(-0.35%) |
Jul 12, 2019 | 2617 | 2646 | 2570 | 2576 | 70,223 | -69.00(-2.61%) |
Jul 11, 2019 | 2660 | 2718 | 2618 | 2645 | 103,656 | -66.00(-2.43%) |
Jul 10, 2019 | 2777 | 2787 | 2701 | 2711 | 87,485 | -131.00(-4.61%) |
Jul 09, 2019 | 2944 | 2950 | 2827 | 2842 | 56,679 | +9.00(+0.32%) |
Jul 08, 2019 | 2816 | 2869 | 2772 | 2833 | 80,815 | +118.00(+4.35%) |
Jul 05, 2019 | 2793 | 2909 | 2703 | 2715 | 92,631 | +15.00(+0.56%) |
Jul 03, 2019 | 2743 | 2769 | 2692 | 2700 | 39,017 | -30.00(-1.10%) |
Jul 02, 2019 | 2893 | 2901 | 2723 | 2730 | 87,800 | -161.00(-5.57%) |
Jul 01, 2019 | 2892 | 2983 | 2870 | 2891 | 91,478 | -258.00(-8.19%) |
Jun 28, 2019 | 3177 | 3205 | 3126 | 3149 | 53,421 | -70.00(-2.17%) |
Jun 27, 2019 | 3265 | 3298 | 3188 | 3219 | 61,601 | -80.00(-2.42%) |
Jun 26, 2019 | 3250 | 3344 | 3223 | 3299 | 65,479 | -48.00(-1.43%) |
Jun 25, 2019 | 3226 | 3369 | 3224 | 3347 | 90,668 | +134.00(+4.17%) |
Jun 24, 2019 | 3221 | 3250 | 3182 | 3213 | 49,157 | -52.00(-1.59%) |
Jun 21, 2019 | 3198 | 3288 | 3135 | 3265 | 64,954 | +102.00(+3.22%) |
Jun 20, 2019 | 3057 | 3300 | 3023 | 3163 | 103,352 | +59.00(+1.90%) |
Jun 19, 2019 | 3266 | 3325 | 3133 | 3104 | 103,978 | -207.00(-6.25%) |
Jun 18, 2019 | 3274 | 3337 | 3221 | 3311 | 73,516 | -39.00(-1.16%) |
Jun 17, 2019 | 3398 | 3411 | 3323 | 3350 | 43,337 | -58.00(-1.70%) |
Jun 14, 2019 | 3491 | 3540 | 3395 | 3408 | 57,144 | -48.00(-1.39%) |
Jun 13, 2019 | 3430 | 3512 | 3403 | 3456 | 57,190 | -27.00(-0.78%) |
Jun 12, 2019 | 3554 | 3589 | 3470 | 3483 | 64,284 | -23.00(-0.66%) |
Jun 11, 2019 | 3412 | 3588 | 3401 | 3506 | 73,559 | +1.00(+0.03%) |
Jun 10, 2019 | 3475 | 3575 | 3459 | 3505 | 59,070 | -38.00(-1.07%) |
Jun 07, 2019 | 3488 | 3563 | 3457 | 3543 | 75,513 | +34.00(+0.97%) |
Jun 06, 2019 | 3588 | 3637 | 3488 | 3509 | 77,615 | -104.00(-2.88%) |
Jun 05, 2019 | 3683 | 3788 | 3594 | 3613 | 89,062 | -125.00(-3.34%) |
Jun 04, 2019 | 3890 | 3969 | 3725 | 3738 | 98,562 | -318.00(-7.84%) |
Jun 03, 2019 | 3994 | 4202 | 3888 | 4056 | 140,686 | +42.00(+1.05%) |
May 31, 2019 | 4062 | 4097 | 3907 | 4014 | 140,444 | +233.00(+6.16%) |
May 30, 2019 | 3763 | 3903 | 3701 | 3781 | 88,508 | -100.00(-2.58%) |
May 29, 2019 | 3904 | 3999 | 3798 | 3881 | 130,990 | +99.00(+2.62%) |
May 28, 2019 | 3579 | 3783 | 3497 | 3782 | 89,450 | +158.00(+4.36%) |
May 24, 2019 | 3580 | 3698 | 3524 | 3624 | 89,400 | -111.00(-2.97%) |
May 23, 2019 | 3598 | 3829 | 3595 | 3735 | 180,551 | +336.00(+9.89%) |
May 22, 2019 | 3475 | 3489 | 3352 | 3399 | 84,013 | -62.00(-1.79%) |
May 21, 2019 | 3553 | 3560 | 3437 | 3461 | 99,444 | -276.00(-7.39%) |
May 20, 2019 | 3802 | 3903 | 3633 | 3737 | 165,189 | +83.00(+2.27%) |
May 17, 2019 | 3796 | 3798 | 3512 | 3654 | 190,502 | +61.00(+1.70%) |
May 16, 2019 | 3780 | 3780 | 3537 | 3593 | 102,489 | -233.00(-6.09%) |
May 15, 2019 | 4255 | 4293 | 3805 | 3826 | 102,187 | -254.00(-6.23%) |
May 14, 2019 | 4198 | 4240 | 3993 | 4080 | 119,988 | -345.00(-7.80%) |
May 13, 2019 | 4318 | 4480 | 4136 | 4425 | 189,480 | +781.00(+21.43%) |
May 10, 2019 | 4169 | 4319 | 3636 | 3644 | 191,546 | -469.00(-11.40%) |
May 09, 2019 | 4467 | 4654 | 4085 | 4113 | 228,156 | -16.00(-0.39%) |
May 08, 2019 | 4184 | 4304 | 3917 | 4129 | 181,916 | +44.00(+1.08%) |
May 07, 2019 | 3687 | 4388 | 3641 | 4085 | 367,361 | +697.00(+20.57%) |
May 06, 2019 | 3600 | 3647 | 3358 | 3388 | 183,111 | +254.00(+8.10%) |
May 03, 2019 | 3239 | 3248 | 3107 | 3134 | 82,959 | -237.00(-7.03%) |
May 02, 2019 | 3313 | 3570 | 3288 | 3371 | 158,746 | +12.00(+0.36%) |
May 01, 2019 | 3132 | 3363 | 3103 | 3359 | 88,260 | +180.00(+5.66%) |
Apr 30, 2019 | 3170 | 3318 | 3151 | 3179 | 76,778 | -3.00(-0.09%) |
Apr 29, 2019 | 3145 | 3188 | 3101 | 3182 | 43,220 | +74.00(+2.38%) |
Apr 26, 2019 | 3231 | 3306 | 3108 | 3108 | 75,383 | -162.00(-4.95%) |
Apr 25, 2019 | 3237 | 3419 | 3181 | 3270 | 105,412 | +90.00(+2.83%) |
Apr 24, 2019 | 3075 | 3186 | 3067 | 3180 | 73,276 | +105.00(+3.41%) |
Apr 23, 2019 | 3082 | 3106 | 3038 | 3075 | 52,245 | -33.00(-1.06%) |
Apr 22, 2019 | 3210 | 3244 | 3105 | 3108 | 54,970 | -48.00(-1.52%) |
Apr 18, 2019 | 3224 | 3312 | 3148 | 3156 | 85,076 | -71.00(-2.20%) |
Apr 17, 2019 | 3114 | 3316 | 3112 | 3227 | 87,084 | +29.00(+0.91%) |
Apr 16, 2019 | 3205 | 3233 | 3145 | 3198 | 67,921 | -35.00(-1.08%) |
Apr 15, 2019 | 3220 | 3430 | 3215 | 3233 | 80,107 | -64.00(-1.94%) |
Apr 12, 2019 | 3427 | 3440 | 3283 | 3297 | 90,475 | -243.00(-6.86%) |
Apr 11, 2019 | 3576 | 3614 | 3526 | 3540 | 68,932 | -114.00(-3.12%) |
Apr 10, 2019 | 3754 | 3800 | 3643 | 3654 | 69,238 | -153.00(-4.02%) |
Apr 09, 2019 | 3697 | 3841 | 3658 | 3807 | 96,347 | +190.00(+5.25%) |
Apr 08, 2019 | 3662 | 3697 | 3605 | 3617 | 62,775 | -26.00(-0.71%) |
Apr 05, 2019 | 3693 | 3727 | 3640 | 3643 | 75,253 | -120.00(-3.19%) |
Apr 04, 2019 | 3781 | 3857 | 3720 | 3763 | 84,436 | -48.00(-1.26%) |
Apr 03, 2019 | 3678 | 3896 | 3668 | 3811 | 86,638 | +39.00(+1.03%) |
Apr 02, 2019 | 3805 | 3838 | 3751 | 3772 | 57,667 | -13.00(-0.34%) |
Apr 01, 2019 | 3836 | 3878 | 3771 | 3785 | 71,150 | -105.00(-2.70%) |
Mar 29, 2019 | 3972 | 4004 | 3875 | 3890 | 90,235 | -194.00(-4.75%) |
Mar 28, 2019 | 4178 | 4266 | 4066 | 4084 | 92,309 | -134.00(-3.18%) |
Mar 27, 2019 | 4111 | 4475 | 4071 | 4218 | 133,617 | +88.00(+2.13%) |
Mar 26, 2019 | 4230 | 4302 | 4090 | 4130 | 106,709 | -357.00(-7.96%) |
Mar 25, 2019 | 4470 | 4671 | 4347 | 4487 | 171,920 | +8.00(+0.18%) |
Mar 22, 2019 | 3942 | 4518 | 3882 | 4479 | 284,357 | +665.00(+17.44%) |
Mar 21, 2019 | 3978 | 3985 | 3753 | 3814 | 76,132 | -82.00(-2.10%) |
Mar 20, 2019 | 3842 | 3970 | 3716 | 3896 | 120,477 | +52.00(+1.35%) |
Mar 19, 2019 | 3707 | 3930 | 3692 | 3844 | 128,963 | +46.00(+1.21%) |
Mar 18, 2019 | 3831 | 3919 | 3753 | 3798 | 83,952 | +19.00(+0.50%) |
Mar 15, 2019 | 3867 | 3889 | 3713 | 3779 | 75,615 | -121.00(-3.10%) |
Mar 14, 2019 | 3999 | 4014 | 3881 | 3900 | 82,117 | -97.00(-2.43%) |
Mar 13, 2019 | 4023 | 4057 | 3946 | 3997 | 79,651 | -61.00(-1.50%) |
Mar 12, 2019 | 4174 | 4206 | 4056 | 4058 | 59,325 | -182.00(-4.29%) |
Mar 11, 2019 | 4620 | 4622 | 4220 | 4240 | 72,740 | -514.00(-10.81%) |
Mar 08, 2019 | 4938 | 5050 | 4750 | 4754 | 131,604 | +45.00(+0.96%) |
Mar 07, 2019 | 4535 | 4849 | 4527 | 4709 | 157,018 | +262.00(+5.89%) |
Mar 06, 2019 | 4265 | 4499 | 4265 | 4447 | 112,800 | +180.00(+4.22%) |
Mar 05, 2019 | 4209 | 4370 | 4189 | 4267 | 67,833 | +29.00(+0.68%) |
Mar 04, 2019 | 4010 | 4558 | 3938 | 4238 | 166,122 | +150.00(+3.67%) |