Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 979.20 | 1033 | 958.20 | 1021 | 7,765 | +54.72(+5.66%) |
Apr 29, 2020 | 1000 | 1013 | 952.80 | 966.20 | 6,134 | -64.00(-6.21%) |
Apr 28, 2020 | 1063 | 1066 | 1020 | 1030 | 8,254 | +15.20(+1.50%) |
Apr 27, 2020 | 917.00 | 1026 | 900.00 | 1015 | 10,559 | +33.40(+3.40%) |
Apr 24, 2020 | 1039 | 1040 | 972.20 | 981.60 | 4,925 | -46.40(-4.51%) |
Apr 23, 2020 | 1066 | 1100 | 1014 | 1028 | 1,936 | -72.00(-6.55%) |
Apr 22, 2020 | 1049 | 1128 | 1049 | 1100 | 3,317 | +56.00(+5.36%) |
Apr 21, 2020 | 1130 | 1141 | 1020 | 1044 | 8,538 | -54.00(-4.92%) |
Apr 20, 2020 | 998.00 | 1120 | 980.00 | 1098 | 4,512 | +144.00(+15.09%) |
Apr 17, 2020 | 980.00 | 1001 | 938.00 | 954.00 | 2,028 | +34.00(+3.70%) |
Apr 16, 2020 | 818.00 | 943.98 | 804.00 | 920.00 | 5,511 | +80.00(+9.52%) |
Apr 15, 2020 | 894.00 | 895.80 | 834.00 | 840.00 | 3,282 | -64.00(-7.08%) |
Apr 14, 2020 | 936.00 | 948.00 | 904.00 | 904.00 | 1,847 | -74.00(-7.57%) |
Apr 13, 2020 | 1004 | 1014 | 942.00 | 978.00 | 1,753 | +18.00(+1.88%) |
Apr 09, 2020 | 982.00 | 1000 | 948.00 | 960.00 | 1,600 | -34.00(-3.42%) |
Apr 08, 2020 | 1066 | 1086 | 978.20 | 994.00 | 2,821 | -96.00(-8.81%) |
Apr 07, 2020 | 1012 | 1090 | 1000 | 1090 | 3,330 | +152.00(+16.20%) |
Apr 06, 2020 | 870.00 | 942.00 | 868.00 | 938.00 | 2,139 | +102.00(+12.20%) |
Apr 03, 2020 | 740.00 | 847.00 | 740.00 | 836.00 | 2,807 | +88.00(+11.76%) |
Apr 02, 2020 | 750.00 | 770.00 | 718.00 | 748.00 | 3,339 | -34.00(-4.35%) |
Apr 01, 2020 | 814.00 | 816.00 | 774.00 | 782.00 | 4,056 | -70.00(-8.22%) |
Mar 31, 2020 | 908.00 | 908.00 | 833.02 | 852.00 | 1,332 | -40.00(-4.48%) |
Mar 30, 2020 | 842.00 | 902.00 | 842.00 | 892.00 | 1,608 | +19.98(+2.29%) |
Mar 27, 2020 | 870.00 | 889.00 | 853.22 | 872.02 | 844 | -15.98(-1.80%) |
Mar 26, 2020 | 900.00 | 932.00 | 866.00 | 888.00 | 1,758 | -38.00(-4.10%) |
Mar 25, 2020 | 934.00 | 940.00 | 896.80 | 926.00 | 790 | -18.00(-1.91%) |
Mar 24, 2020 | 938.00 | 950.00 | 908.00 | 944.00 | 1,088 | +78.70(+9.10%) |
Mar 23, 2020 | 858.00 | 900.00 | 842.00 | 865.30 | 1,836 | +15.30(+1.80%) |
Mar 20, 2020 | 944.00 | 948.00 | 850.00 | 850.00 | 1,415 | -80.00(-8.60%) |
Mar 19, 2020 | 874.00 | 933.98 | 866.00 | 930.00 | 868 | +44.00(+4.97%) |
Mar 18, 2020 | 890.00 | 906.00 | 790.22 | 886.00 | 2,733 | -90.00(-9.22%) |
Mar 17, 2020 | 1082 | 1082 | 966.00 | 976.00 | 1,543 | -84.00(-7.92%) |
Mar 16, 2020 | 1076 | 1110 | 1022 | 1060 | 1,141 | -120.00(-10.17%) |
Mar 13, 2020 | 1218 | 1226 | 1124 | 1180 | 3,683 | +70.00(+6.31%) |
Mar 12, 2020 | 1072 | 1162 | 1056 | 1110 | 2,870 | -56.00(-4.80%) |
Mar 11, 2020 | 1284 | 1318 | 1148 | 1166 | 2,897 | -70.00(-5.66%) |
Mar 10, 2020 | 1130 | 1260 | 1128 | 1236 | 3,222 | +132.00(+11.96%) |
Mar 09, 2020 | 998.00 | 1106 | 940.00 | 1104 | 3,014 | +114.00(+11.52%) |
Mar 06, 2020 | 1024 | 1032 | 972.00 | 990.00 | 1,652 | -48.02(-4.63%) |
Mar 05, 2020 | 1100 | 1104 | 1036 | 1038 | 1,370 | -79.98(-7.15%) |
Mar 04, 2020 | 1118 | 1128 | 1078 | 1118 | 1,015 | +38.00(+3.52%) |
Mar 03, 2020 | 1080 | 1122 | 1060 | 1080 | 2,541 | +54.00(+5.26%) |
Mar 02, 2020 | 1016 | 1040 | 1000 | 1026 | 1,404 | +60.00(+6.21%) |
Feb 28, 2020 | 988.00 | 1009 | 954.00 | 966.00 | 2,007 | -60.00(-5.85%) |
Feb 27, 2020 | 1032 | 1044 | 1000 | 1026 | 3,180 | -92.00(-8.23%) |
Feb 26, 2020 | 1180 | 1188 | 1118 | 1118 | 1,257 | -34.00(-2.95%) |
Feb 25, 2020 | 1178 | 1184 | 1142 | 1152 | 1,308 | -8.00(-0.69%) |
Feb 24, 2020 | 1176 | 1184 | 1142 | 1160 | 5,614 | -68.00(-5.54%) |
Feb 21, 2020 | 1214 | 1248 | 1210 | 1228 | 2,166 | -12.00(-0.97%) |
Feb 20, 2020 | 1270 | 1364 | 1240 | 1240 | 2,915 | -62.00(-4.76%) |
Feb 19, 2020 | 1284 | 1316 | 1272 | 1302 | 1,605 | +30.00(+2.36%) |
Feb 18, 2020 | 1276 | 1294 | 1254 | 1272 | 3,561 | +104.00(+8.90%) |
Feb 14, 2020 | 1184 | 1189 | 1168 | 1168 | 713 | -10.00(-0.85%) |
Feb 13, 2020 | 1208 | 1218 | 1174 | 1178 | 1,410 | -23.00(-1.92%) |
Feb 12, 2020 | 1184 | 1212 | 1172 | 1201 | 2,358 | +63.00(+5.54%) |
Feb 11, 2020 | 1122 | 1148 | 1108 | 1138 | 1,245 | +20.00(+1.79%) |
Feb 10, 2020 | 1140 | 1154 | 1108 | 1118 | 4,376 | -106.00(-8.66%) |
Feb 07, 2020 | 1276 | 1286 | 1222 | 1224 | 1,490 | -18.00(-1.45%) |
Feb 06, 2020 | 1220 | 1296 | 1212 | 1242 | 3,261 | -10.00(-0.80%) |
Feb 05, 2020 | 1196 | 1252 | 1190 | 1252 | 2,108 | -8.00(-0.63%) |
Feb 04, 2020 | 1206 | 1270 | 1200 | 1260 | 2,539 | +76.00(+6.42%) |
Feb 03, 2020 | 1220 | 1220 | 1178 | 1184 | 1,609 | -26.00(-2.15%) |
Jan 31, 2020 | 1214 | 1231 | 1202 | 1210 | 1,166 | +10.00(+0.83%) |
Jan 30, 2020 | 1210 | 1245 | 1178 | 1200 | 4,435 | -60.00(-4.76%) |
Jan 29, 2020 | 1260 | 1266 | 1236 | 1260 | 1,799 | -42.00(-3.23%) |
Jan 28, 2020 | 1302 | 1328 | 1289 | 1302 | 4,662 | +46.00(+3.66%) |
Jan 27, 2020 | 1330 | 1332 | 1246 | 1256 | 2,696 | +2.00(+0.16%) |
Jan 24, 2020 | 1268 | 1270 | 1239 | 1254 | 2,348 | -62.00(-4.71%) |
Jan 23, 2020 | 1338 | 1366 | 1292 | 1316 | 3,570 | +6.00(+0.46%) |
Jan 22, 2020 | 1304 | 1332 | 1288 | 1310 | 2,169 | +18.00(+1.39%) |
Jan 21, 2020 | 1326 | 1342 | 1240 | 1292 | 8,463 | -122.00(-8.63%) |
Jan 17, 2020 | 1450 | 1452 | 1410 | 1414 | 6,270 | -80.00(-5.35%) |
Jan 16, 2020 | 1570 | 1622 | 1496 | 1494 | 5,320 | -76.00(-4.84%) |
Jan 15, 2020 | 1576 | 1590 | 1560 | 1570 | 4,462 | -88.00(-5.31%) |
Jan 14, 2020 | 1740 | 1748 | 1656 | 1658 | 3,220 | -22.00(-1.31%) |
Jan 13, 2020 | 1658 | 1688 | 1624 | 1680 | 3,295 | -16.00(-0.94%) |
Jan 10, 2020 | 1692 | 1718 | 1678 | 1696 | 2,548 | +42.00(+2.54%) |
Jan 09, 2020 | 1618 | 1668 | 1580 | 1654 | 2,313 | +4.00(+0.24%) |
Jan 08, 2020 | 1646 | 1656 | 1592 | 1650 | 2,696 | -8.00(-0.48%) |
Jan 07, 2020 | 1632 | 1688 | 1632 | 1658 | 3,112 | +2.00(+0.12%) |
Jan 06, 2020 | 1648 | 1658 | 1610 | 1656 | 4,334 | +64.00(+4.02%) |
Jan 03, 2020 | 1600 | 1637 | 1581 | 1592 | 2,850 | +0.00(+0.00%) |
Jan 02, 2020 | 1632 | 1635 | 1572 | 1592 | 3,552 | -76.00(-4.56%) |
Dec 31, 2019 | 1650 | 1692 | 1632 | 1668 | 3,048 | -16.00(-0.95%) |
Dec 30, 2019 | 1708 | 1726 | 1676 | 1684 | 2,456 | -38.00(-2.21%) |
Dec 27, 2019 | 1678 | 1726 | 1638 | 1722 | 5,478 | -18.00(-1.03%) |
Dec 26, 2019 | 1744 | 1772 | 1736 | 1740 | 2,839 | +68.00(+4.07%) |
Dec 24, 2019 | 1666 | 1686 | 1644 | 1672 | 1,928 | -32.00(-1.88%) |
Dec 23, 2019 | 1704 | 1718 | 1684 | 1704 | 4,499 | -112.00(-6.17%) |
Dec 20, 2019 | 1832 | 1835 | 1788 | 1816 | 3,643 | +36.00(+2.02%) |
Dec 19, 2019 | 1724 | 1790 | 1724 | 1780 | 2,727 | +5.60(+0.32%) |
Dec 18, 2019 | 1774 | 1780 | 1748 | 1774 | 1,660 | -51.60(-2.83%) |
Dec 17, 2019 | 1814 | 1846 | 1794 | 1826 | 1,545 | -34.00(-1.83%) |
Dec 16, 2019 | 1870 | 1888 | 1852 | 1860 | 1,363 | +56.00(+3.10%) |
Dec 13, 2019 | 1800 | 1836 | 1778 | 1804 | 1,132 | -66.00(-3.53%) |
Dec 12, 2019 | 1798 | 1896 | 1774 | 1870 | 1,825 | +120.00(+6.86%) |
Dec 11, 2019 | 1806 | 1824 | 1746 | 1750 | 1,304 | -32.00(-1.80%) |
Dec 10, 2019 | 1758 | 1808 | 1734 | 1782 | 1,826 | +18.00(+1.02%) |
Dec 09, 2019 | 1720 | 1764 | 1686 | 1764 | 5,036 | -148.00(-7.74%) |
Dec 06, 2019 | 2018 | 2028 | 1880 | 1912 | 2,327 | -114.00(-5.63%) |
Dec 05, 2019 | 2058 | 2100 | 2008 | 2026 | 1,517 | +4.00(+0.20%) |
Dec 04, 2019 | 1990 | 2040 | 1946 | 2022 | 1,924 | -48.00(-2.32%) |
Dec 03, 2019 | 2022 | 2176 | 2006 | 2070 | 4,094 | +164.00(+8.60%) |
Dec 02, 2019 | 1886 | 1912 | 1826 | 1906 | 2,562 | +20.00(+1.06%) |
Nov 29, 2019 | 1988 | 1988 | 1876 | 1886 | 4,926 | -310.00(-14.12%) |
Nov 27, 2019 | 2226 | 2254 | 2176 | 2196 | 2,670 | -60.00(-2.66%) |
Nov 26, 2019 | 2240 | 2260 | 2196 | 2256 | 4,077 | -90.00(-3.84%) |
Nov 25, 2019 | 2382 | 2390 | 2330 | 2346 | 4,574 | -228.00(-8.86%) |
Nov 22, 2019 | 2510 | 2610 | 2507 | 2574 | 3,478 | +128.00(+5.23%) |
Nov 21, 2019 | 2386 | 2456 | 2337 | 2446 | 2,048 | +36.00(+1.49%) |
Nov 20, 2019 | 2388 | 2438 | 2368 | 2410 | 1,078 | +70.00(+2.99%) |
Nov 19, 2019 | 2364 | 2392 | 2332 | 2340 | 2,260 | -82.00(-3.39%) |
Nov 18, 2019 | 2508 | 2550 | 2412 | 2422 | 2,461 | -234.00(-8.81%) |
Nov 15, 2019 | 2612 | 2743 | 2574 | 2656 | 1,679 | +46.00(+1.76%) |
Nov 14, 2019 | 2642 | 2700 | 2588 | 2610 | 1,704 | -70.00(-2.61%) |
Nov 13, 2019 | 2546 | 2690 | 2502 | 2680 | 2,905 | +72.00(+2.76%) |
Nov 12, 2019 | 2664 | 2664 | 2576 | 2608 | 1,297 | -26.00(-0.99%) |
Nov 11, 2019 | 2676 | 2686 | 2592 | 2634 | 3,632 | -288.00(-9.86%) |
Nov 08, 2019 | 2956 | 2956 | 2866 | 2922 | 1,426 | -14.00(-0.48%) |
Nov 07, 2019 | 2938 | 3082 | 2836 | 2936 | 4,122 | -72.00(-2.39%) |
Nov 06, 2019 | 3090 | 3120 | 2986 | 3008 | 2,257 | -80.00(-2.59%) |
Nov 05, 2019 | 3086 | 3122 | 3008 | 3088 | 2,996 | +112.00(+3.76%) |
Nov 04, 2019 | 2980 | 3014 | 2932 | 2976 | 2,842 | +210.00(+7.59%) |
Nov 01, 2019 | 2594 | 2802 | 2587 | 2766 | 3,067 | +108.00(+4.06%) |
Oct 31, 2019 | 2788 | 2794 | 2600 | 2658 | 4,342 | -94.00(-3.42%) |
Oct 30, 2019 | 2784 | 2794 | 2708 | 2752 | 2,955 | +138.00(+5.28%) |
Oct 29, 2019 | 2664 | 2752 | 2606 | 2614 | 6,588 | +94.00(+3.73%) |
Oct 28, 2019 | 2488 | 2550 | 2430 | 2520 | 4,703 | +172.00(+7.33%) |
Oct 25, 2019 | 2340 | 2368 | 2320 | 2348 | 1,825 | -14.00(-0.59%) |
Oct 24, 2019 | 2328 | 2366 | 2266 | 2362 | 3,018 | +66.00(+2.87%) |
Oct 23, 2019 | 2340 | 2340 | 2274 | 2296 | 2,543 | -62.00(-2.63%) |
Oct 22, 2019 | 2378 | 2400 | 2348 | 2358 | 1,977 | -18.00(-0.76%) |
Oct 21, 2019 | 2360 | 2378 | 2314 | 2376 | 2,865 | -146.10(-5.79%) |
Oct 18, 2019 | 2450 | 2524 | 2429 | 2522 | 1,504 | +42.10(+1.70%) |
Oct 17, 2019 | 2462 | 2514 | 2422 | 2480 | 2,414 | +66.00(+2.73%) |
Oct 16, 2019 | 2548 | 2550 | 2402 | 2414 | 2,275 | -94.00(-3.75%) |
Oct 15, 2019 | 2460 | 2509 | 2438 | 2508 | 2,259 | +50.00(+2.03%) |
Oct 14, 2019 | 2488 | 2488 | 2392 | 2458 | 2,050 | +62.00(+2.59%) |
Oct 11, 2019 | 2320 | 2414 | 2280 | 2396 | 2,405 | +80.00(+3.45%) |
Oct 10, 2019 | 2378 | 2414 | 2314 | 2316 | 3,343 | -68.00(-2.85%) |
Oct 09, 2019 | 2456 | 2500 | 2364 | 2384 | 2,693 | -102.00(-4.10%) |
Oct 08, 2019 | 2464 | 2496 | 2438 | 2486 | 1,553 | -30.02(-1.19%) |
Oct 07, 2019 | 2532 | 2594 | 2491 | 2516 | 1,909 | -97.98(-3.75%) |
Oct 04, 2019 | 2496 | 2715 | 2480 | 2614 | 3,047 | +28.00(+1.08%) |
Oct 03, 2019 | 2394 | 2612 | 2330 | 2586 | 3,965 | +160.00(+6.60%) |
Oct 02, 2019 | 2484 | 2502 | 2392 | 2426 | 2,094 | -73.10(-2.93%) |
Oct 01, 2019 | 2500 | 2528 | 2440 | 2499 | 2,464 | -74.90(-2.91%) |
Sep 30, 2019 | 2602 | 2648 | 2564 | 2574 | 1,377 | -158.00(-5.78%) |
Sep 27, 2019 | 2698 | 2790 | 2696 | 2732 | 786 | -112.00(-3.94%) |
Sep 26, 2019 | 2960 | 2968 | 2763 | 2844 | 1,242 | -166.00(-5.51%) |
Sep 25, 2019 | 2922 | 3040 | 2905 | 3010 | 527 | -12.00(-0.40%) |
Sep 24, 2019 | 3150 | 3150 | 3010 | 3022 | 780 | -88.00(-2.83%) |
Sep 23, 2019 | 3048 | 3134 | 3016 | 3110 | 1,107 | -6.00(-0.19%) |
Sep 20, 2019 | 3198 | 3198 | 3047 | 3116 | 1,374 | -48.00(-1.52%) |
Sep 19, 2019 | 3282 | 3284 | 3122 | 3164 | 943 | -202.00(-6.00%) |
Sep 18, 2019 | 3428 | 3434 | 3294 | 3366 | 875 | -84.00(-2.43%) |
Sep 17, 2019 | 3466 | 3546 | 3438 | 3450 | 755 | -84.00(-2.38%) |
Sep 16, 2019 | 3466 | 3560 | 3428 | 3534 | 1,649 | +164.76(+4.89%) |
Sep 13, 2019 | 3256 | 3404 | 3192 | 3369 | 1,508 | +141.24(+4.38%) |
Sep 12, 2019 | 3160 | 3256 | 3124 | 3228 | 855 | +42.00(+1.32%) |
Sep 11, 2019 | 3192 | 3291 | 3174 | 3186 | 1,442 | -92.00(-2.81%) |
Sep 10, 2019 | 3336 | 3354 | 3252 | 3278 | 1,577 | -32.00(-0.97%) |
Sep 09, 2019 | 3184 | 3314 | 3184 | 3310 | 1,521 | +232.00(+7.54%) |
Sep 06, 2019 | 2940 | 3114 | 2936 | 3078 | 1,279 | +116.00(+3.92%) |
Sep 05, 2019 | 2938 | 3008 | 2852 | 2962 | 1,675 | +22.00(+0.75%) |
Sep 04, 2019 | 2822 | 2968 | 2778 | 2940 | 1,683 | +212.00(+7.77%) |
Sep 03, 2019 | 2720 | 2755 | 2696 | 2728 | 1,443 | +156.00(+6.07%) |
Aug 30, 2019 | 2570 | 2624 | 2552 | 2572 | 539 | -36.00(-1.38%) |
Aug 29, 2019 | 2572 | 2650 | 2534 | 2608 | 1,638 | +110.00(+4.40%) |
Aug 28, 2019 | 2534 | 2578 | 2476 | 2498 | 1,090 | +74.00(+3.05%) |
Aug 27, 2019 | 2396 | 2450 | 2396 | 2424 | 908 | -68.00(-2.73%) |
Aug 26, 2019 | 2468 | 2512 | 2440 | 2492 | 1,697 | +140.00(+5.95%) |
Aug 23, 2019 | 2314 | 2374 | 2305 | 2352 | 1,519 | -10.00(-0.42%) |
Aug 22, 2019 | 2406 | 2440 | 2346 | 2362 | 2,252 | -44.00(-1.83%) |
Aug 21, 2019 | 2451 | 2454 | 2376 | 2406 | 1,301 | -82.00(-3.30%) |
Aug 20, 2019 | 2480 | 2500 | 2436 | 2488 | 499 | +30.00(+1.22%) |
Aug 19, 2019 | 2374 | 2491 | 2370 | 2458 | 1,607 | -20.00(-0.81%) |
Aug 16, 2019 | 2476 | 2490 | 2414 | 2478 | 1,019 | -46.00(-1.82%) |
Aug 15, 2019 | 2410 | 2620 | 2400 | 2524 | 1,953 | +123.24(+5.13%) |
Aug 14, 2019 | 2386 | 2410 | 2338 | 2401 | 871 | +2.68(+0.11%) |
Aug 13, 2019 | 2388 | 2444 | 2336 | 2398 | 865 | +74.08(+3.19%) |
Aug 12, 2019 | 2400 | 2400 | 2292 | 2324 | 956 | -24.02(-1.02%) |
Aug 09, 2019 | 2340 | 2404 | 2332 | 2348 | 1,179 | -11.98(-0.51%) |
Aug 08, 2019 | 2342 | 2425 | 2308 | 2360 | 1,546 | +80.00(+3.51%) |
Aug 07, 2019 | 2348 | 2378 | 2260 | 2280 | 1,300 | -40.00(-1.72%) |
Aug 06, 2019 | 2312 | 2384 | 2300 | 2320 | 1,185 | +48.00(+2.11%) |
Aug 05, 2019 | 2194 | 2334 | 2186 | 2272 | 2,892 | -130.60(-5.44%) |
Aug 02, 2019 | 2380 | 2406 | 2263 | 2403 | 3,841 | -67.40(-2.73%) |
Aug 01, 2019 | 2780 | 2806 | 2470 | 2470 | 2,731 | -170.00(-6.44%) |
Jul 31, 2019 | 2556 | 2698 | 2536 | 2640 | 2,688 | +240.00(+10.00%) |
Jul 30, 2019 | 2360 | 2410 | 2340 | 2400 | 1,101 | +34.00(+1.44%) |
Jul 29, 2019 | 2406 | 2406 | 2328 | 2366 | 1,760 | -94.00(-3.82%) |
Jul 26, 2019 | 2470 | 2494 | 2432 | 2460 | 2,265 | -144.00(-5.53%) |
Jul 25, 2019 | 2626 | 2664 | 2573 | 2604 | 1,025 | +29.76(+1.16%) |
Jul 24, 2019 | 2640 | 2640 | 2534 | 2574 | 1,491 | -145.76(-5.36%) |
Jul 23, 2019 | 2740 | 2783 | 2716 | 2720 | 485 | -54.00(-1.95%) |
Jul 22, 2019 | 2700 | 2798 | 2694 | 2774 | 1,026 | +138.00(+5.24%) |
Jul 19, 2019 | 2644 | 2652 | 2602 | 2636 | 1,445 | -74.96(-2.77%) |
Jul 18, 2019 | 2788 | 2846 | 2660 | 2711 | 1,706 | -55.04(-1.99%) |
Jul 17, 2019 | 2788 | 2840 | 2710 | 2766 | 1,575 | -32.00(-1.14%) |
Jul 16, 2019 | 2822 | 2840 | 2742 | 2798 | 2,113 | -204.00(-6.80%) |
Jul 15, 2019 | 3046 | 3066 | 2946 | 3002 | 1,730 | -144.00(-4.58%) |
Jul 12, 2019 | 3158 | 3200 | 3115 | 3146 | 654 | +126.00(+4.17%) |
Jul 11, 2019 | 3180 | 3234 | 2998 | 3020 | 1,471 | -122.00(-3.88%) |
Jul 10, 2019 | 3192 | 3244 | 3090 | 3142 | 1,189 | +72.00(+2.35%) |
Jul 09, 2019 | 3018 | 3114 | 2974 | 3070 | 757 | +36.00(+1.19%) |
Jul 08, 2019 | 2982 | 3034 | 2920 | 3034 | 1,058 | +36.00(+1.20%) |
Jul 05, 2019 | 2942 | 3078 | 2938 | 2998 | 2,290 | +298.00(+11.04%) |
Jul 03, 2019 | 2696 | 2710 | 2626 | 2700 | 498 | +90.00(+3.45%) |
Jul 02, 2019 | 2686 | 2690 | 2598 | 2610 | 707 | -46.00(-1.73%) |
Jul 01, 2019 | 2660 | 2686 | 2558 | 2656 | 1,404 | -128.00(-4.60%) |
Jun 28, 2019 | 2892 | 2910 | 2772 | 2784 | 1,058 | -22.00(-0.78%) |
Jun 27, 2019 | 2698 | 2844 | 2698 | 2806 | 1,116 | +124.00(+4.62%) |
Jun 26, 2019 | 2682 | 2762 | 2654 | 2682 | 535 | +12.00(+0.45%) |
Jun 25, 2019 | 2672 | 2742 | 2604 | 2670 | 615 | -38.00(-1.40%) |
Jun 24, 2019 | 2606 | 2740 | 2582 | 2708 | 2,211 | +240.00(+9.72%) |
Jun 21, 2019 | 2464 | 2502 | 2432 | 2468 | 1,417 | -38.00(-1.52%) |
Jun 20, 2019 | 2716 | 2734 | 2388 | 2506 | 5,245 | -206.00(-7.60%) |
Jun 19, 2019 | 2864 | 2874 | 2680 | 2712 | 1,109 | -116.00(-4.10%) |
Jun 18, 2019 | 2908 | 2930 | 2796 | 2828 | 1,457 | -140.00(-4.72%) |
Jun 17, 2019 | 3020 | 3020 | 2938 | 2968 | 303 | -50.00(-1.66%) |
Jun 14, 2019 | 2928 | 3036 | 2912 | 3018 | 560 | +144.00(+5.01%) |
Jun 13, 2019 | 2948 | 2976 | 2858 | 2874 | 836 | -108.00(-3.62%) |
Jun 12, 2019 | 3004 | 3020 | 2960 | 2982 | 197 | -48.00(-1.58%) |
Jun 11, 2019 | 2894 | 3050 | 2886 | 3030 | 730 | +98.00(+3.34%) |
Jun 10, 2019 | 2888 | 2948 | 2880 | 2932 | 397 | +36.00(+1.24%) |
Jun 07, 2019 | 2870 | 2920 | 2810 | 2896 | 323 | +18.00(+0.63%) |
Jun 06, 2019 | 2950 | 3018 | 2810 | 2878 | 894 | -104.00(-3.49%) |
Jun 05, 2019 | 3034 | 3052 | 2932 | 2982 | 596 | -118.00(-3.81%) |
Jun 04, 2019 | 3036 | 3134 | 3036 | 3100 | 483 | +46.00(+1.51%) |
Jun 03, 2019 | 3144 | 3144 | 2999 | 3054 | 1,285 | -136.00(-4.26%) |
May 31, 2019 | 3310 | 3334 | 3160 | 3190 | 1,319 | -277.98(-8.02%) |
May 30, 2019 | 3542 | 3542 | 3400 | 3468 | 836 | -170.02(-4.67%) |
May 29, 2019 | 3674 | 3702 | 3616 | 3638 | 561 | +106.00(+3.00%) |
May 28, 2019 | 3474 | 3548 | 3472 | 3532 | 274 | -70.00(-1.94%) |
May 24, 2019 | 3500 | 3632 | 3460 | 3602 | 250 | +46.00(+1.29%) |
May 23, 2019 | 3516 | 3578 | 3460 | 3556 | 415 | +68.00(+1.95%) |
May 22, 2019 | 3612 | 3614 | 3458 | 3488 | 759 | -222.00(-5.98%) |
May 21, 2019 | 3790 | 3790 | 3686 | 3710 | 496 | -140.00(-3.64%) |
May 20, 2019 | 3880 | 3932 | 3844 | 3850 | 409 | +98.00(+2.61%) |
May 17, 2019 | 3797 | 3834 | 3744 | 3752 | 411 | -34.00(-0.90%) |
May 16, 2019 | 3758 | 3802 | 3704 | 3786 | 442 | +92.00(+2.49%) |
May 15, 2019 | 3764 | 3764 | 3674 | 3694 | 238 | -122.00(-3.20%) |
May 14, 2019 | 3812 | 3842 | 3778 | 3816 | 423 | +80.00(+2.14%) |
May 13, 2019 | 3806 | 3817 | 3708 | 3736 | 245 | -14.00(-0.37%) |
May 10, 2019 | 3650 | 3816 | 3650 | 3750 | 429 | +90.00(+2.46%) |
May 09, 2019 | 3650 | 3674 | 3583 | 3660 | 278 | -44.00(-1.19%) |
May 08, 2019 | 3638 | 3724 | 3638 | 3704 | 507 | +176.00(+4.99%) |
May 07, 2019 | 3528 | 3559 | 3500 | 3528 | 268 | +38.00(+1.09%) |
May 06, 2019 | 3510 | 3538 | 3460 | 3490 | 455 | -88.00(-2.46%) |
May 03, 2019 | 3600 | 3625 | 3556 | 3578 | 1,061 | -66.00(-1.81%) |
May 02, 2019 | 3664 | 3694 | 3596 | 3644 | 727 | -100.00(-2.67%) |