Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4992 | 5048 | 4942 | 5018 | 14,400 | -5.81(-0.12%) |
Apr 29, 2021 | 5020 | 5107 | 5000 | 5024 | 15,016 | +18.28(+0.37%) |
Apr 28, 2021 | 4979 | 5020 | 4951 | 5006 | 20,574 | +26.82(+0.54%) |
Apr 27, 2021 | 4938 | 5023 | 4863 | 4979 | 27,868 | +49.28(+1.00%) |
Apr 26, 2021 | 4859 | 4939 | 4825 | 4930 | 19,045 | +66.94(+1.38%) |
Apr 23, 2021 | 4830 | 4917 | 4760 | 4863 | 16,800 | +36.22(+0.75%) |
Apr 22, 2021 | 4787 | 4836 | 4758 | 4826 | 23,442 | +26.37(+0.55%) |
Apr 21, 2021 | 4880 | 4895 | 4700 | 4800 | 40,177 | -106.22(-2.17%) |
Apr 20, 2021 | 4994 | 5029 | 4836 | 4906 | 17,560 | -78.20(-1.57%) |
Apr 19, 2021 | 4980 | 4994 | 4936 | 4984 | 20,983 | -0.43(-0.01%) |
Apr 16, 2021 | 4880 | 5008 | 4880 | 4985 | 26,500 | +140.63(+2.90%) |
Apr 15, 2021 | 4850 | 4892 | 4800 | 4844 | 11,752 | +22.78(+0.47%) |
Apr 14, 2021 | 4784 | 4860 | 4784 | 4821 | 13,198 | +0.42(+0.01%) |
Apr 13, 2021 | 4844 | 4888 | 4762 | 4821 | 21,569 | -52.71(-1.08%) |
Apr 12, 2021 | 4900 | 4945 | 4838 | 4874 | 20,626 | -28.40(-0.58%) |
Apr 09, 2021 | 4767 | 4923 | 4725 | 4902 | 21,000 | +153.64(+3.24%) |
Apr 08, 2021 | 4769 | 4800 | 4748 | 4748 | 11,883 | -27.92(-0.58%) |
Apr 07, 2021 | 4841 | 4875 | 4759 | 4776 | 19,451 | -61.37(-1.27%) |
Apr 06, 2021 | 4815 | 4849 | 4720 | 4838 | 14,037 | +10.34(+0.21%) |
Apr 05, 2021 | 4811 | 4845 | 4790 | 4827 | 14,755 | +42.26(+0.88%) |
Apr 01, 2021 | 4740 | 4810 | 4705 | 4785 | 15,300 | +74.25(+1.58%) |
Mar 31, 2021 | 4709 | 4775 | 4670 | 4711 | 24,251 | +4.82(+0.10%) |
Mar 30, 2021 | 4656 | 4741 | 4629 | 4706 | 16,932 | +37.85(+0.81%) |
Mar 29, 2021 | 4750 | 4753 | 4667 | 4668 | 18,505 | -54.48(-1.15%) |
Mar 26, 2021 | 4569 | 4750 | 4562 | 4723 | 23,000 | +154.88(+3.39%) |
Mar 25, 2021 | 4495 | 4600 | 4443 | 4568 | 19,438 | +28.21(+0.62%) |
Mar 24, 2021 | 4473 | 4605 | 4465 | 4540 | 24,564 | +76.55(+1.72%) |
Mar 23, 2021 | 4481 | 4565 | 4439 | 4463 | 15,956 | -40.54(-0.90%) |
Mar 22, 2021 | 4430 | 4515 | 4398 | 4504 | 32,503 | +68.65(+1.55%) |
Mar 19, 2021 | 4422 | 4570 | 4363 | 4435 | 73,300 | +13.14(+0.30%) |
Mar 18, 2021 | 4636 | 4645 | 4380 | 4422 | 37,848 | -240.48(-5.16%) |
Mar 17, 2021 | 4600 | 4702 | 4529 | 4662 | 32,459 | +33.29(+0.72%) |
Mar 16, 2021 | 4646 | 4740 | 4629 | 4629 | 20,723 | -41.21(-0.88%) |
Mar 15, 2021 | 4540 | 4675 | 4498 | 4670 | 18,761 | +131.42(+2.90%) |
Mar 12, 2021 | 4564 | 4564 | 4450 | 4539 | 27,500 | -45.91(-1.00%) |
Mar 11, 2021 | 4734 | 4833 | 4571 | 4585 | 29,461 | -191.67(-4.01%) |
Mar 10, 2021 | 4765 | 4823 | 4689 | 4776 | 21,270 | +74.32(+1.58%) |
Mar 09, 2021 | 4751 | 4785 | 4684 | 4702 | 16,924 | +2.33(+0.05%) |
Mar 08, 2021 | 4659 | 4772 | 4622 | 4700 | 18,704 | +75.14(+1.62%) |
Mar 05, 2021 | 4467 | 4644 | 4378 | 4625 | 18,600 | +183.32(+4.13%) |
Mar 04, 2021 | 4461 | 4580 | 4330 | 4441 | 24,355 | -42.55(-0.95%) |
Mar 03, 2021 | 4631 | 4648 | 4475 | 4484 | 24,743 | -174.11(-3.74%) |
Mar 02, 2021 | 4546 | 4688 | 4539 | 4658 | 22,202 | +85.00(+1.86%) |
Mar 01, 2021 | 4528 | 4650 | 4503 | 4573 | 18,511 | +72.12(+1.60%) |
Feb 26, 2021 | 4509 | 4563 | 4463 | 4501 | 26,100 | +9.42(+0.21%) |
Feb 25, 2021 | 4682 | 4682 | 4470 | 4491 | 21,328 | -208.55(-4.44%) |
Feb 24, 2021 | 4668 | 4714 | 4525 | 4700 | 19,737 | +0.39(+0.01%) |
Feb 23, 2021 | 4646 | 4729 | 4586 | 4700 | 18,516 | +43.55(+0.94%) |
Feb 22, 2021 | 4680 | 4724 | 4652 | 4656 | 17,778 | -49.42(-1.05%) |
Feb 19, 2021 | 4718 | 4783 | 4691 | 4705 | 18,600 | -0.53(-0.01%) |
Feb 18, 2021 | 4700 | 4733 | 4651 | 4706 | 19,012 | +1.58(+0.03%) |
Feb 17, 2021 | 4626 | 4728 | 4600 | 4704 | 22,175 | +54.40(+1.17%) |
Feb 16, 2021 | 4675 | 4694 | 4600 | 4650 | 27,505 | -50.02(-1.06%) |
Feb 12, 2021 | 4701 | 4726 | 4672 | 4700 | 19,700 | -8.31(-0.18%) |
Feb 11, 2021 | 4703 | 4790 | 4700 | 4708 | 18,663 | +6.50(+0.14%) |
Feb 10, 2021 | 4699 | 4769 | 4661 | 4702 | 19,894 | +2.09(+0.04%) |
Feb 09, 2021 | 4724 | 4740 | 4655 | 4700 | 15,776 | -41.19(-0.87%) |
Feb 08, 2021 | 4695 | 4807 | 4675 | 4741 | 22,241 | +72.52(+1.55%) |
Feb 05, 2021 | 4583 | 4694 | 4573 | 4668 | 19,100 | +116.30(+2.55%) |
Feb 04, 2021 | 4500 | 4586 | 4438 | 4552 | 17,317 | +52.54(+1.17%) |
Feb 03, 2021 | 4491 | 4523 | 4448 | 4500 | 35,964 | -10.41(-0.23%) |
Feb 02, 2021 | 4512 | 4556 | 4471 | 4510 | 42,238 | -20.02(-0.44%) |
Feb 01, 2021 | 4490 | 4550 | 4437 | 4530 | 39,525 | +83.52(+1.88%) |
Jan 29, 2021 | 4457 | 4517 | 4405 | 4446 | 37,700 | -71.73(-1.59%) |
Jan 28, 2021 | 4563 | 4563 | 4362 | 4518 | 43,176 | -16.79(-0.37%) |
Jan 27, 2021 | 4493 | 4570 | 4455 | 4535 | 40,996 | -10.72(-0.24%) |
Jan 26, 2021 | 4528 | 4610 | 4480 | 4546 | 43,372 | +5.72(+0.13%) |
Jan 25, 2021 | 4468 | 4545 | 4468 | 4540 | 30,996 | +54.09(+1.21%) |
Jan 22, 2021 | 4438 | 4499 | 4366 | 4486 | 28,000 | +34.41(+0.77%) |
Jan 21, 2021 | 4288 | 4465 | 4280 | 4452 | 37,025 | +172.68(+4.04%) |
Jan 20, 2021 | 4160 | 4365 | 4140 | 4279 | 37,009 | +118.82(+2.86%) |
Jan 19, 2021 | 4039 | 4168 | 4018 | 4160 | 31,919 | +150.05(+3.74%) |
Jan 15, 2021 | 3951 | 4030 | 3951 | 4010 | 18,500 | +34.90(+0.88%) |
Jan 14, 2021 | 3976 | 4014 | 3956 | 3975 | 20,821 | +3.65(+0.09%) |
Jan 13, 2021 | 3985 | 4089 | 3971 | 3971 | 22,184 | +8.21(+0.21%) |
Jan 12, 2021 | 3982 | 4006 | 3936 | 3963 | 30,736 | -23.68(-0.59%) |
Jan 11, 2021 | 3931 | 4016 | 3885 | 3987 | 34,259 | +56.87(+1.45%) |
Jan 08, 2021 | 4038 | 4077 | 3893 | 3930 | 44,600 | -95.93(-2.38%) |
Jan 07, 2021 | 3985 | 4081 | 3977 | 4026 | 29,572 | +59.44(+1.50%) |
Jan 06, 2021 | 3958 | 4021 | 3892 | 3966 | 29,433 | -42.42(-1.06%) |
Jan 05, 2021 | 4026 | 4050 | 3965 | 4009 | 26,791 | -31.74(-0.79%) |
Jan 04, 2021 | 4091 | 4107 | 3988 | 4041 | 23,709 | -39.21(-0.96%) |
Dec 31, 2020 | 4080 | 4080 | 4080 | 9,354 | -47.80(-1.16%) | |
Dec 30, 2020 | 4130 | 4188 | 4122 | 4128 | 9,354 | +0.84(+0.02%) |
Dec 29, 2020 | 4170 | 4180 | 4101 | 4127 | 11,529 | -29.78(-0.72%) |
Dec 28, 2020 | 4263 | 4275 | 4144 | 4157 | 13,698 | -59.79(-1.42%) |
Dec 24, 2020 | 4128 | 4220 | 4120 | 4216 | 4,200 | +74.82(+1.81%) |
Dec 23, 2020 | 4210 | 4210 | 4137 | 4142 | 12,507 | -60.73(-1.45%) |
Dec 22, 2020 | 4225 | 4260 | 4170 | 4202 | 13,174 | -22.34(-0.53%) |
Dec 21, 2020 | 4156 | 4268 | 4124 | 4225 | 20,467 | -2.23(-0.05%) |
Dec 18, 2020 | 4235 | 4315 | 4205 | 4227 | 58,900 | +7.07(+0.17%) |
Dec 17, 2020 | 4102 | 4317 | 4102 | 4220 | 26,037 | +158.26(+3.90%) |
Dec 16, 2020 | 4037 | 4085 | 4017 | 4062 | 20,681 | +36.54(+0.91%) |
Dec 15, 2020 | 4039 | 4075 | 4007 | 4025 | 17,465 | +3.00(+0.07%) |
Dec 14, 2020 | 4021 | 4079 | 4012 | 4022 | 22,334 | +18.34(+0.46%) |
Dec 11, 2020 | 4003 | 4027 | 3981 | 4004 | 17,000 | +12.48(+0.31%) |
Dec 10, 2020 | 3994 | 4038 | 3979 | 3991 | 11,159 | -43.14(-1.07%) |
Dec 09, 2020 | 3965 | 4034 | 3962 | 4034 | 28,383 | +104.54(+2.66%) |
Dec 08, 2020 | 3960 | 4000 | 3926 | 3930 | 36,933 | -70.22(-1.76%) |
Dec 07, 2020 | 3989 | 4060 | 3956 | 4000 | 21,429 | +0.01(+0.00%) |
Dec 04, 2020 | 4000 | 4030 | 3943 | 4000 | 30,700 | -0.01(-0.00%) |
Dec 03, 2020 | 3900 | 4050 | 3875 | 4000 | 30,588 | +100.90(+2.59%) |
Dec 02, 2020 | 3981 | 3999 | 3893 | 3899 | 30,331 | -95.12(-2.38%) |
Dec 01, 2020 | 4017 | 4048 | 3979 | 3994 | 27,938 | -2.96(-0.07%) |
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%) |