Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5180 | 5180 | 4800 | 4840 | 710 | -220.00(-4.35%) |
Apr 29, 2020 | 5240 | 5280 | 5000 | 5060 | 824 | +0.00(+0.00%) |
Apr 28, 2020 | 4940 | 5100 | 4740 | 5060 | 706 | +280.00(+5.86%) |
Apr 27, 2020 | 4660 | 5100 | 4600 | 4780 | 1,118 | +180.00(+3.91%) |
Apr 24, 2020 | 4520 | 4640 | 4314 | 4600 | 582 | +140.00(+3.14%) |
Apr 23, 2020 | 4380 | 4580 | 4300 | 4460 | 624 | +80.00(+1.83%) |
Apr 22, 2020 | 4320 | 4440 | 4200 | 4380 | 495 | +180.00(+4.29%) |
Apr 21, 2020 | 4320 | 4430 | 4130 | 4200 | 712 | -160.00(-3.67%) |
Apr 20, 2020 | 4460 | 4540 | 4260 | 4360 | 782 | -100.00(-2.24%) |
Apr 17, 2020 | 4500 | 4540 | 4220 | 4460 | 599 | +0.00(+0.00%) |
Apr 16, 2020 | 4520 | 4560 | 4220 | 4460 | 546 | -40.00(-0.89%) |
Apr 15, 2020 | 4560 | 4580 | 4140 | 4500 | 839 | -140.00(-3.02%) |
Apr 14, 2020 | 4860 | 5140 | 4520 | 4640 | 1,205 | -100.00(-2.11%) |
Apr 13, 2020 | 4520 | 4780 | 4220 | 4740 | 1,000 | +380.00(+8.72%) |
Apr 09, 2020 | 3940 | 4400 | 3740 | 4360 | 1,383 | +560.00(+14.74%) |
Apr 08, 2020 | 3700 | 3840 | 3640 | 3800 | 701 | +180.00(+4.97%) |
Apr 07, 2020 | 3840 | 3860 | 3580 | 3620 | 847 | -160.00(-4.23%) |
Apr 06, 2020 | 3880 | 3940 | 3640 | 3780 | 597 | +80.00(+2.16%) |
Apr 03, 2020 | 3680 | 3760 | 3500 | 3700 | 507 | +20.00(+0.54%) |
Apr 02, 2020 | 3780 | 3880 | 3620 | 3680 | 492 | -40.00(-1.08%) |
Apr 01, 2020 | 3700 | 3880 | 3600 | 3720 | 430 | +0.00(+0.00%) |
Mar 31, 2020 | 4320 | 4460 | 3700 | 3720 | 1,104 | -580.00(-13.49%) |
Mar 30, 2020 | 4100 | 4500 | 3980 | 4300 | 873 | +200.00(+4.88%) |
Mar 27, 2020 | 3900 | 4100 | 3720 | 4100 | 744 | +80.00(+1.99%) |
Mar 26, 2020 | 3920 | 4180 | 3880 | 4020 | 1,028 | +160.00(+4.15%) |
Mar 25, 2020 | 3840 | 4000 | 3500 | 3860 | 1,180 | +100.00(+2.66%) |
Mar 24, 2020 | 3360 | 3800 | 3260 | 3760 | 2,169 | +600.00(+18.99%) |
Mar 23, 2020 | 3240 | 3380 | 2900 | 3160 | 1,188 | -80.00(-2.47%) |
Mar 20, 2020 | 3300 | 3340 | 3120 | 3240 | 901 | +0.00(+0.00%) |
Mar 19, 2020 | 3240 | 3520 | 3160 | 3240 | 902 | -100.00(-2.99%) |
Mar 18, 2020 | 3340 | 3620 | 3200 | 3340 | 993 | -220.00(-6.18%) |
Mar 17, 2020 | 3520 | 3700 | 3140 | 3560 | 1,272 | +220.00(+6.59%) |
Mar 16, 2020 | 3300 | 3740 | 3040 | 3340 | 1,644 | -580.00(-14.80%) |
Mar 13, 2020 | 3500 | 3920 | 2900 | 3920 | 2,951 | +560.00(+16.67%) |
Mar 12, 2020 | 2980 | 3600 | 2700 | 3360 | 1,705 | -520.00(-13.40%) |
Mar 11, 2020 | 4180 | 4300 | 3640 | 3880 | 1,884 | -340.00(-8.06%) |
Mar 10, 2020 | 4540 | 4580 | 4220 | 4220 | 1,027 | -140.00(-3.21%) |
Mar 09, 2020 | 4800 | 4800 | 4100 | 4360 | 1,966 | -760.00(-14.84%) |
Mar 06, 2020 | 4800 | 5900 | 4690 | 5120 | 4,579 | +480.00(+10.34%) |
Mar 05, 2020 | 4580 | 5080 | 4560 | 4640 | 1,782 | -40.00(-0.85%) |
Mar 04, 2020 | 4780 | 4860 | 4220 | 4680 | 2,575 | +40.00(+0.86%) |
Mar 03, 2020 | 5140 | 5200 | 4600 | 4640 | 2,213 | -440.00(-8.66%) |
Mar 02, 2020 | 5380 | 5400 | 4900 | 5080 | 1,396 | -270.00(-5.05%) |
Feb 28, 2020 | 5000 | 5640 | 4900 | 5350 | 1,865 | -130.00(-2.37%) |
Feb 27, 2020 | 6000 | 6000 | 4880 | 5480 | 3,869 | -800.00(-12.74%) |
Feb 26, 2020 | 6180 | 6620 | 6020 | 6280 | 3,882 | +240.00(+3.97%) |
Feb 25, 2020 | 6160 | 6360 | 6000 | 6040 | 1,939 | -60.00(-0.98%) |
Feb 24, 2020 | 6000 | 6360 | 5960 | 6100 | 1,870 | -90.00(-1.45%) |
Feb 21, 2020 | 6160 | 6480 | 6060 | 6190 | 4,420 | -970.00(-13.55%) |
Feb 20, 2020 | 7260 | 7260 | 6740 | 7160 | 2,451 | -160.00(-2.19%) |
Feb 19, 2020 | 8000 | 8000 | 6600 | 7320 | 3,678 | -560.00(-7.11%) |
Feb 18, 2020 | 8000 | 8600 | 7480 | 7880 | 6,457 | -260.00(-3.19%) |
Feb 14, 2020 | 8360 | 8480 | 7140 | 8140 | 3,459 | -120.00(-1.45%) |
Feb 13, 2020 | 8680 | 8700 | 5440 | 8260 | 6,728 | -380.00(-4.40%) |
Feb 12, 2020 | 9300 | 9540 | 8400 | 8640 | 3,731 | -160.00(-1.82%) |
Feb 11, 2020 | 8640 | 9280 | 8300 | 8800 | 3,902 | +780.00(+9.73%) |
Feb 10, 2020 | 8100 | 8320 | 7920 | 8020 | 1,854 | +160.00(+2.04%) |
Feb 07, 2020 | 7400 | 8060 | 7240 | 7860 | 1,669 | +480.00(+6.50%) |
Feb 06, 2020 | 7200 | 7500 | 7060 | 7380 | 759 | +200.00(+2.79%) |
Feb 05, 2020 | 7340 | 7500 | 7020 | 7180 | 1,076 | -300.00(-4.01%) |
Feb 04, 2020 | 7600 | 7620 | 7080 | 7480 | 1,190 | +40.00(+0.54%) |
Feb 03, 2020 | 7340 | 7760 | 7300 | 7440 | 951 | +40.00(+0.54%) |
Jan 31, 2020 | 7600 | 7601 | 6720 | 7400 | 1,123 | -320.00(-4.15%) |
Jan 30, 2020 | 7600 | 7880 | 7200 | 7720 | 1,306 | +40.00(+0.52%) |
Jan 29, 2020 | 8200 | 8400 | 7380 | 7680 | 3,116 | -160.00(-2.04%) |
Jan 28, 2020 | 7000 | 7920 | 6840 | 7840 | 2,768 | +1020.00(+14.96%) |
Jan 27, 2020 | 6640 | 7100 | 6420 | 6820 | 1,516 | +120.00(+1.79%) |
Jan 24, 2020 | 6280 | 7160 | 6280 | 6700 | 3,254 | +540.00(+8.77%) |
Jan 23, 2020 | 5900 | 6180 | 5600 | 6160 | 2,082 | +500.00(+8.83%) |
Jan 22, 2020 | 5580 | 5800 | 5400 | 5660 | 954 | +80.00(+1.43%) |
Jan 21, 2020 | 5660 | 5840 | 5340 | 5580 | 1,152 | -60.00(-1.06%) |
Jan 17, 2020 | 5860 | 5860 | 5640 | 5640 | 880 | -220.00(-3.75%) |
Jan 16, 2020 | 5760 | 5980 | 5640 | 5860 | 967 | +180.00(+3.17%) |
Jan 15, 2020 | 6000 | 6060 | 5600 | 5680 | 1,300 | -420.00(-6.89%) |
Jan 14, 2020 | 5920 | 6160 | 5800 | 6100 | 802 | +220.00(+3.74%) |
Jan 13, 2020 | 5940 | 6040 | 5740 | 5880 | 935 | -20.00(-0.34%) |
Jan 10, 2020 | 6000 | 6020 | 5740 | 5900 | 843 | -40.00(-0.67%) |
Jan 09, 2020 | 6040 | 6200 | 5740 | 5940 | 1,150 | +100.00(+1.71%) |
Jan 08, 2020 | 5620 | 5940 | 5600 | 5840 | 735 | +120.00(+2.10%) |
Jan 07, 2020 | 5700 | 5800 | 5480 | 5720 | 768 | +20.00(+0.35%) |
Jan 06, 2020 | 5740 | 6240 | 5620 | 5700 | 1,740 | -100.00(-1.72%) |
Jan 03, 2020 | 5660 | 5880 | 5500 | 5800 | 1,152 | -140.00(-2.36%) |
Jan 02, 2020 | 5120 | 6000 | 5000 | 5940 | 3,372 | +940.00(+18.80%) |
Dec 31, 2019 | 4900 | 5160 | 4900 | 5000 | 727 | +80.00(+1.63%) |
Dec 30, 2019 | 4680 | 5100 | 4520 | 4920 | 779 | +60.00(+1.23%) |
Dec 27, 2019 | 4900 | 4960 | 4440 | 4860 | 1,008 | -120.00(-2.41%) |
Dec 26, 2019 | 5280 | 5300 | 4860 | 4980 | 1,093 | -240.00(-4.60%) |
Dec 24, 2019 | 5420 | 5460 | 4260 | 5220 | 1,996 | -140.00(-2.61%) |
Dec 23, 2019 | 5120 | 5400 | 5000 | 5360 | 2,560 | +360.00(+7.20%) |
Dec 20, 2019 | 4700 | 5000 | 4640 | 5000 | 1,726 | +400.00(+8.70%) |
Dec 19, 2019 | 4300 | 4680 | 4240 | 4600 | 1,809 | +300.00(+6.98%) |
Dec 18, 2019 | 4260 | 4300 | 4100 | 4300 | 483 | +40.00(+0.94%) |
Dec 17, 2019 | 4300 | 4300 | 4180 | 4260 | 544 | +20.00(+0.47%) |
Dec 16, 2019 | 4200 | 4320 | 4100 | 4240 | 924 | +100.00(+2.42%) |
Dec 13, 2019 | 4080 | 4140 | 4000 | 4140 | 1,086 | +100.00(+2.48%) |
Dec 12, 2019 | 4000 | 4060 | 3800 | 4040 | 595 | +60.00(+1.51%) |
Dec 11, 2019 | 4000 | 4060 | 3900 | 3980 | 441 | -20.00(-0.50%) |
Dec 10, 2019 | 4080 | 4080 | 3960 | 4000 | 566 | +20.00(+0.50%) |
Dec 09, 2019 | 4120 | 4160 | 3980 | 3980 | 570 | -140.00(-3.40%) |
Dec 06, 2019 | 4040 | 4140 | 3900 | 4120 | 941 | +60.00(+1.48%) |
Dec 05, 2019 | 4000 | 4100 | 3960 | 4060 | 630 | +40.00(+1.00%) |
Dec 04, 2019 | 4140 | 4200 | 3940 | 4020 | 836 | -100.00(-2.43%) |
Dec 03, 2019 | 4240 | 4260 | 4120 | 4120 | 591 | -120.00(-2.83%) |
Dec 02, 2019 | 4220 | 4360 | 4100 | 4240 | 656 | +40.00(+0.95%) |
Nov 29, 2019 | 4120 | 4200 | 3940 | 4200 | 454 | +80.00(+1.94%) |
Nov 27, 2019 | 4240 | 4300 | 4040 | 4120 | 1,326 | -60.00(-1.44%) |
Nov 26, 2019 | 3900 | 4780 | 3880 | 4180 | 3,314 | +380.00(+10.00%) |
Nov 25, 2019 | 3520 | 3900 | 3520 | 3800 | 1,491 | +320.00(+9.20%) |
Nov 22, 2019 | 3520 | 3560 | 3320 | 3480 | 678 | +0.00(+0.00%) |
Nov 21, 2019 | 3480 | 3620 | 3420 | 3480 | 731 | -60.00(-1.69%) |
Nov 20, 2019 | 3300 | 3540 | 3260 | 3540 | 1,319 | +40.00(+1.14%) |
Nov 19, 2019 | 3140 | 3800 | 2960 | 3500 | 4,983 | +760.00(+27.74%) |
Nov 18, 2019 | 2940 | 2980 | 2700 | 2740 | 1,751 | -240.00(-8.05%) |
Nov 15, 2019 | 3300 | 3800 | 2800 | 2980 | 8,667 | -1780.00(-37.39%) |
Nov 14, 2019 | 4400 | 4960 | 4300 | 4760 | 6,186 | +440.00(+10.19%) |
Nov 13, 2019 | 4420 | 4420 | 4040 | 4320 | 1,928 | -100.00(-2.26%) |
Nov 12, 2019 | 4700 | 4700 | 4360 | 4420 | 2,138 | +140.00(+3.27%) |
Nov 11, 2019 | 3960 | 4580 | 3920 | 4280 | 2,433 | -80.00(-1.83%) |
Nov 08, 2019 | 3800 | 4480 | 3700 | 4360 | 4,403 | +300.00(+7.39%) |
Nov 07, 2019 | 4400 | 4580 | 3880 | 4060 | 3,873 | -880.00(-17.81%) |
Nov 06, 2019 | 5640 | 5940 | 3860 | 4940 | 16,230 | +140.00(+2.92%) |
Nov 05, 2019 | 4040 | 4860 | 4040 | 4800 | 16,466 | +1240.00(+34.83%) |
Nov 04, 2019 | 3000 | 3780 | 2900 | 3560 | 14,411 | +860.00(+31.85%) |
Nov 01, 2019 | 2420 | 2720 | 2300 | 2700 | 6,308 | +300.00(+12.50%) |
Oct 31, 2019 | 3000 | 3080 | 2060 | 2400 | 30,010 | +1630.00(+211.69%) |
Oct 30, 2019 | 741.20 | 741.20 | 770.00 | 6 | +28.80(+3.89%) | |
Oct 29, 2019 | 963.40 | 978.40 | 700.00 | 741.20 | 5,038 | -158.80(-17.64%) |
Oct 28, 2019 | 1400 | 1500 | 900.00 | 900.00 | 11,895 | -1320.00(-59.46%) |
Oct 25, 2019 | 2300 | 2300 | 2200 | 2220 | 802 | -60.00(-2.63%) |
Oct 24, 2019 | 2400 | 2420 | 2240 | 2280 | 1,165 | -100.00(-4.20%) |
Oct 23, 2019 | 2400 | 2460 | 2340 | 2380 | 651 | +0.00(+0.00%) |
Oct 22, 2019 | 2440 | 2580 | 2380 | 2380 | 763 | -80.00(-3.25%) |
Oct 21, 2019 | 2400 | 2480 | 2360 | 2460 | 351 | +80.00(+3.36%) |
Oct 18, 2019 | 2380 | 2440 | 2330 | 2380 | 297 | +0.00(+0.00%) |
Oct 17, 2019 | 2500 | 2520 | 2360 | 2380 | 588 | -100.00(-4.03%) |
Oct 16, 2019 | 2520 | 2580 | 2420 | 2480 | 495 | -20.00(-0.80%) |
Oct 15, 2019 | 2320 | 2580 | 2300 | 2500 | 1,067 | +180.00(+7.76%) |
Oct 14, 2019 | 2260 | 2320 | 2240 | 2320 | 334 | +60.00(+2.65%) |
Oct 11, 2019 | 2300 | 2300 | 2220 | 2260 | 563 | +0.00(+0.00%) |
Oct 10, 2019 | 2300 | 2340 | 2240 | 2260 | 443 | -60.00(-2.59%) |
Oct 09, 2019 | 2400 | 2448 | 2280 | 2320 | 441 | -60.00(-2.52%) |
Oct 08, 2019 | 2360 | 2440 | 2280 | 2380 | 547 | +20.00(+0.85%) |
Oct 07, 2019 | 2240 | 2400 | 2220 | 2360 | 724 | +160.00(+7.27%) |
Oct 04, 2019 | 2260 | 2300 | 2180 | 2200 | 343 | -40.00(-1.79%) |
Oct 03, 2019 | 2240 | 2360 | 2200 | 2240 | 977 | +40.00(+1.82%) |
Oct 02, 2019 | 2260 | 2320 | 2160 | 2200 | 636 | -80.00(-3.51%) |
Oct 01, 2019 | 2400 | 2460 | 2220 | 2280 | 537 | -80.00(-3.39%) |
Sep 30, 2019 | 2320 | 2560 | 2280 | 2360 | 688 | +120.00(+5.36%) |
Sep 27, 2019 | 2100 | 2520 | 2100 | 2240 | 1,432 | +140.00(+6.67%) |
Sep 26, 2019 | 2100 | 2160 | 2080 | 2100 | 617 | +20.00(+0.96%) |
Sep 25, 2019 | 2200 | 2240 | 2080 | 2080 | 735 | -120.00(-5.45%) |
Sep 24, 2019 | 2300 | 2300 | 2140 | 2200 | 526 | -80.00(-3.51%) |
Sep 23, 2019 | 2300 | 2400 | 2220 | 2280 | 371 | -40.00(-1.72%) |
Sep 20, 2019 | 2360 | 2360 | 2260 | 2320 | 399 | -40.00(-1.69%) |
Sep 19, 2019 | 2560 | 2580 | 2300 | 2360 | 686 | -220.00(-8.53%) |
Sep 18, 2019 | 2660 | 2680 | 2520 | 2580 | 334 | -20.00(-0.77%) |
Sep 17, 2019 | 2780 | 2804 | 2600 | 2600 | 444 | -180.00(-6.47%) |
Sep 16, 2019 | 2900 | 2911 | 2740 | 2780 | 303 | -100.00(-3.47%) |
Sep 13, 2019 | 3000 | 3017 | 2820 | 2880 | 456 | -120.00(-4.00%) |
Sep 12, 2019 | 3080 | 3100 | 2940 | 3000 | 507 | +80.00(+2.74%) |
Sep 11, 2019 | 2780 | 3180 | 2720 | 2920 | 1,067 | +200.00(+7.35%) |
Sep 10, 2019 | 2700 | 2840 | 2680 | 2720 | 382 | +0.00(+0.00%) |
Sep 09, 2019 | 2780 | 2800 | 2640 | 2720 | 393 | -20.00(-0.73%) |
Sep 06, 2019 | 2560 | 2860 | 2560 | 2740 | 1,129 | +240.00(+9.60%) |
Sep 05, 2019 | 2260 | 2600 | 2200 | 2500 | 371 | +220.00(+9.65%) |
Sep 04, 2019 | 2240 | 2300 | 2180 | 2280 | 204 | +40.00(+1.79%) |
Sep 03, 2019 | 2240 | 2240 | 2100 | 2240 | 152 | +40.00(+1.82%) |
Aug 30, 2019 | 2260 | 2300 | 2160 | 2200 | 134 | -20.00(-0.90%) |
Aug 29, 2019 | 2160 | 2380 | 2160 | 2220 | 464 | +60.00(+2.78%) |
Aug 28, 2019 | 2100 | 2180 | 2088 | 2160 | 51 | +80.00(+3.85%) |
Aug 27, 2019 | 2160 | 2220 | 2080 | 2080 | 73 | -80.00(-3.70%) |
Aug 26, 2019 | 2140 | 2200 | 2060 | 2160 | 107 | +20.00(+0.93%) |
Aug 23, 2019 | 2220 | 2220 | 2140 | 2140 | 106 | -100.00(-4.46%) |
Aug 22, 2019 | 2280 | 2280 | 2160 | 2240 | 139 | +0.00(+0.00%) |
Aug 21, 2019 | 2280 | 2280 | 2200 | 2240 | 152 | -40.00(-1.75%) |
Aug 20, 2019 | 2280 | 2320 | 2260 | 2280 | 59 | -20.00(-0.87%) |
Aug 19, 2019 | 2280 | 2320 | 2200 | 2300 | 149 | +60.00(+2.68%) |
Aug 16, 2019 | 2240 | 2340 | 2184 | 2240 | 450 | +20.00(+0.90%) |
Aug 15, 2019 | 2300 | 2360 | 2160 | 2220 | 218 | -100.00(-4.31%) |
Aug 14, 2019 | 2300 | 2320 | 2200 | 2320 | 181 | +20.00(+0.87%) |
Aug 13, 2019 | 2280 | 2360 | 2240 | 2300 | 206 | +40.00(+1.77%) |
Aug 12, 2019 | 2200 | 2440 | 2200 | 2260 | 455 | +60.00(+2.73%) |
Aug 09, 2019 | 2180 | 2270 | 2160 | 2200 | 213 | +20.00(+0.92%) |
Aug 08, 2019 | 2180 | 2320 | 2100 | 2180 | 260 | +0.00(+0.00%) |
Aug 07, 2019 | 2120 | 2200 | 1940 | 2180 | 316 | +60.00(+2.83%) |
Aug 06, 2019 | 2040 | 2180 | 2020 | 2120 | 346 | +100.00(+4.95%) |
Aug 05, 2019 | 2000 | 2100 | 1960 | 2020 | 383 | +30.00(+1.51%) |
Aug 02, 2019 | 1980 | 2040 | 1900 | 1990 | 1,465 | -210.00(-9.55%) |
Aug 01, 2019 | 2380 | 2500 | 2200 | 2200 | 84 | -120.00(-5.17%) |
Jul 31, 2019 | 2440 | 2489 | 2180 | 2320 | 230 | -120.00(-4.92%) |
Jul 30, 2019 | 2500 | 2520 | 2380 | 2440 | 103 | -60.00(-2.40%) |
Jul 29, 2019 | 2620 | 2740 | 2340 | 2500 | 217 | -100.00(-3.85%) |
Jul 26, 2019 | 2540 | 2760 | 2340 | 2600 | 107 | +20.00(+0.78%) |
Jul 25, 2019 | 2500 | 2580 | 2300 | 2580 | 128 | +100.00(+4.03%) |
Jul 24, 2019 | 2540 | 2580 | 2480 | 2480 | 42 | -60.00(-2.36%) |
Jul 23, 2019 | 2640 | 2640 | 2520 | 2540 | 77 | -120.00(-4.51%) |
Jul 22, 2019 | 2560 | 2680 | 2523 | 2660 | 58 | +100.00(+3.91%) |
Jul 19, 2019 | 2620 | 2684 | 2460 | 2560 | 91 | -40.00(-1.54%) |
Jul 18, 2019 | 2600 | 2620 | 2540 | 2600 | 41 | +20.00(+0.78%) |
Jul 17, 2019 | 2560 | 2620 | 2540 | 2580 | 38 | +20.00(+0.78%) |
Jul 16, 2019 | 2700 | 2720 | 2520 | 2560 | 67 | -120.00(-4.48%) |
Jul 15, 2019 | 2580 | 2840 | 2500 | 2680 | 168 | +102.00(+3.96%) |
Jul 12, 2019 | 2800 | 2840 | 2460 | 2578 | 250 | -222.00(-7.93%) |
Jul 11, 2019 | 2960 | 3040 | 2800 | 2800 | 94 | -160.00(-5.41%) |
Jul 10, 2019 | 3040 | 3080 | 2840 | 2960 | 73 | -20.00(-0.67%) |
Jul 09, 2019 | 3120 | 3280 | 2960 | 2980 | 171 | -140.00(-4.49%) |
Jul 08, 2019 | 3000 | 3180 | 3000 | 3120 | 145 | +60.00(+1.96%) |
Jul 05, 2019 | 2960 | 3060 | 2760 | 3060 | 94 | +100.00(+3.38%) |
Jul 03, 2019 | 3000 | 3000 | 2940 | 2960 | 56 | -40.00(-1.33%) |
Jul 02, 2019 | 3000 | 3000 | 2920 | 3000 | 79 | +60.00(+2.04%) |
Jul 01, 2019 | 2920 | 3000 | 2917 | 2940 | 45 | +20.00(+0.68%) |
Jun 28, 2019 | 2840 | 2940 | 2800 | 2920 | 62 | +100.00(+3.55%) |
Jun 27, 2019 | 2840 | 2880 | 2740 | 2820 | 50 | -20.00(-0.70%) |
Jun 26, 2019 | 2860 | 2920 | 2760 | 2840 | 26 | -40.00(-1.39%) |
Jun 25, 2019 | 2880 | 2940 | 2740 | 2880 | 304 | +20.00(+0.70%) |
Jun 24, 2019 | 2900 | 2900 | 2740 | 2860 | 90 | -40.00(-1.38%) |
Jun 21, 2019 | 2840 | 2940 | 2840 | 2900 | 126 | +60.00(+2.11%) |
Jun 20, 2019 | 2800 | 2900 | 2760 | 2840 | 148 | +60.00(+2.16%) |
Jun 19, 2019 | 2760 | 2800 | 2760 | 2780 | 29 | +40.00(+1.46%) |
Jun 18, 2019 | 2820 | 2820 | 2740 | 2740 | 67 | -40.00(-1.44%) |
Jun 17, 2019 | 2640 | 2800 | 2620 | 2780 | 79 | +120.00(+4.51%) |
Jun 14, 2019 | 2620 | 2680 | 2590 | 2660 | 35 | +40.00(+1.53%) |
Jun 13, 2019 | 2640 | 2700 | 2600 | 2620 | 48 | -60.00(-2.24%) |
Jun 12, 2019 | 2680 | 2740 | 2520 | 2680 | 132 | +20.00(+0.75%) |
Jun 11, 2019 | 2640 | 2660 | 2500 | 2660 | 90 | +120.00(+4.72%) |
Jun 10, 2019 | 2320 | 2680 | 2310 | 2540 | 302 | +280.00(+12.39%) |
Jun 07, 2019 | 2500 | 2760 | 2160 | 2260 | 559 | +200.00(+9.71%) |
Jun 06, 2019 | 2240 | 2420 | 2040 | 2060 | 113 | -160.20(-7.22%) |
Jun 05, 2019 | 2340 | 2460 | 2200 | 2220 | 51 | -139.80(-5.92%) |
Jun 04, 2019 | 2420 | 2420 | 2100 | 2360 | 123 | -60.00(-2.48%) |
Jun 03, 2019 | 2520 | 2520 | 2400 | 2420 | 55 | -80.00(-3.20%) |
May 31, 2019 | 2500 | 2609 | 2449 | 2500 | 62 | -20.00(-0.79%) |
May 30, 2019 | 2440 | 2580 | 2440 | 2520 | 35 | +80.00(+3.28%) |
May 29, 2019 | 2500 | 2593 | 2440 | 2440 | 44 | -100.00(-3.94%) |
May 28, 2019 | 2680 | 2680 | 2500 | 2540 | 70 | -120.00(-4.51%) |
May 24, 2019 | 2640 | 2700 | 2556 | 2660 | 55 | +0.00(+0.00%) |
May 23, 2019 | 2660 | 2700 | 2400 | 2660 | 151 | -100.00(-3.62%) |
May 22, 2019 | 2900 | 2990 | 2700 | 2760 | 278 | -60.00(-2.13%) |
May 21, 2019 | 2820 | 2860 | 2740 | 2820 | 100 | +40.00(+1.44%) |
May 20, 2019 | 2800 | 2900 | 2780 | 2780 | 53 | -40.00(-1.42%) |
May 17, 2019 | 2920 | 2920 | 2760 | 2820 | 98 | -100.00(-3.42%) |
May 16, 2019 | 2800 | 2940 | 2756 | 2920 | 65 | +180.00(+6.57%) |
May 15, 2019 | 2760 | 2840 | 2700 | 2740 | 80 | -20.00(-0.72%) |
May 14, 2019 | 2740 | 2860 | 2700 | 2760 | 66 | +0.00(+0.00%) |
May 13, 2019 | 2840 | 2900 | 2740 | 2760 | 63 | -100.00(-3.50%) |
May 10, 2019 | 2800 | 2920 | 2780 | 2860 | 45 | -20.00(-0.69%) |
May 09, 2019 | 2900 | 2900 | 2680 | 2880 | 77 | -20.00(-0.69%) |
May 08, 2019 | 2880 | 2940 | 2840 | 2900 | 28 | +20.00(+0.69%) |
May 07, 2019 | 2960 | 3000 | 2820 | 2880 | 33 | -80.00(-2.70%) |
May 06, 2019 | 2980 | 3000 | 2900 | 2960 | 38 | -40.00(-1.33%) |
May 03, 2019 | 2880 | 3000 | 2800 | 3000 | 101 | +40.00(+1.35%) |
May 02, 2019 | 2940 | 2960 | 2801 | 2960 | 42 | -20.00(-0.67%) |