Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 4866 | 4903 | 4784 | 4784 | 0 | -69.25(-1.43%) |
Jul 30, 2020 | 4952 | 4952 | 4801 | 4853 | 0 | -105.80(-2.13%) |
Jul 29, 2020 | 4948 | 4978 | 4946 | 4959 | 0 | +29.80(+0.60%) |
Jul 28, 2020 | 4930 | 4950 | 4894 | 4929 | 0 | -10.68(-0.22%) |
Jul 27, 2020 | 4944 | 4958 | 4923 | 4940 | 0 | -16.81(-0.34%) |
Jul 24, 2020 | 4974 | 4982 | 4925 | 4956 | 0 | -80.69(-1.60%) |
Jul 22, 2020 | 5098 | 5099 | 5028 | 5037 | 0 | -67.16(-1.32%) |
Jul 21, 2020 | 5130 | 5173 | 5097 | 5104 | 0 | +11.10(+0.22%) |
Jul 20, 2020 | 5058 | 5101 | 5015 | 5093 | 0 | +23.76(+0.47%) |
Jul 17, 2020 | 5088 | 5091 | 5045 | 5069 | 0 | -15.86(-0.31%) |
Jul 16, 2020 | 5077 | 5105 | 5048 | 5085 | 0 | -23.70(-0.46%) |
Jul 15, 2020 | 5046 | 5145 | 5039 | 5109 | 0 | +101.52(+2.03%) |
Jul 14, 2020 | 4990 | 5007 | 4942 | 5007 | 0 | -48.77(-0.96%) |
Jul 13, 2020 | 5026 | 5060 | 4980 | 5056 | 0 | +85.75(+1.73%) |
Jul 10, 2020 | 4892 | 4974 | 4882 | 4970 | 0 | +49.47(+1.01%) |
Jul 09, 2020 | 5007 | 5015 | 4912 | 4921 | 0 | -60.12(-1.21%) |
Jul 08, 2020 | 5005 | 5041 | 4970 | 4981 | 0 | -62.60(-1.24%) |
Jul 07, 2020 | 5054 | 5057 | 5009 | 5044 | 0 | -37.78(-0.74%) |
Jul 06, 2020 | 5112 | 5122 | 5059 | 5082 | 0 | +74.37(+1.49%) |
Jul 03, 2020 | 5057 | 5063 | 4982 | 5007 | 0 | -42.24(-0.84%) |
Jul 02, 2020 | 4963 | 5073 | 4957 | 5049 | 0 | +122.44(+2.49%) |
Jul 01, 2020 | 4940 | 4963 | 4851 | 4927 | 0 | -9.05(-0.18%) |
Jun 30, 2020 | 4959 | 4967 | 4902 | 4936 | 0 | -9.47(-0.19%) |
Jun 29, 2020 | 4887 | 4978 | 4867 | 4945 | 0 | +35.82(+0.73%) |
Jun 26, 2020 | 4966 | 5015 | 4908 | 4910 | 0 | -8.94(-0.18%) |
Jun 25, 2020 | 4860 | 4942 | 4795 | 4919 | 0 | +47.22(+0.97%) |
Jun 24, 2020 | 4986 | 5004 | 4871 | 4871 | 0 | -146.32(-2.92%) |
Jun 23, 2020 | 4973 | 5046 | 4963 | 5018 | 0 | +68.98(+1.39%) |
Jun 22, 2020 | 4928 | 5006 | 4902 | 4949 | 0 | -30.75(-0.62%) |
Jun 19, 2020 | 4998 | 5040 | 4979 | 4979 | 0 | +20.70(+0.42%) |
Jun 18, 2020 | 4978 | 5017 | 4909 | 4959 | 0 | -37.22(-0.75%) |
Jun 17, 2020 | 4953 | 5027 | 4953 | 4996 | 0 | +43.51(+0.88%) |
Jun 16, 2020 | 4923 | 5006 | 4888 | 4952 | 0 | +136.74(+2.84%) |
Jun 15, 2020 | 4717 | 4842 | 4692 | 4816 | 0 | -23.54(-0.49%) |
Jun 12, 2020 | 4774 | 4941 | 4759 | 4839 | 0 | +23.66(+0.49%) |
Jun 11, 2020 | 4926 | 4956 | 4816 | 4816 | 0 | -237.82(-4.71%) |
Jun 10, 2020 | 5120 | 5152 | 5044 | 5053 | 0 | -41.69(-0.82%) |
Jun 09, 2020 | 5187 | 5203 | 5053 | 5095 | 0 | -80.41(-1.55%) |
Jun 08, 2020 | 5159 | 5214 | 5137 | 5176 | 0 | -22.27(-0.43%) |
Jun 05, 2020 | 5061 | 5200 | 5061 | 5198 | 0 | +185.81(+3.71%) |
Jun 04, 2020 | 4994 | 5053 | 4967 | 5012 | 0 | -10.40(-0.21%) |
Jun 03, 2020 | 4911 | 5026 | 4910 | 5022 | 0 | +163.41(+3.36%) |
Jun 02, 2020 | 4800 | 4880 | 4795 | 4859 | 0 | +96.19(+2.02%) |
Jun 01, 2020 | 4777 | 4782 | 4722 | 4763 | 0 | +67.34(+1.43%) |
May 29, 2020 | 4734 | 4769 | 4695 | 4695 | 0 | -75.95(-1.59%) |
May 28, 2020 | 4718 | 4784 | 4702 | 4771 | 0 | +82.65(+1.76%) |
May 27, 2020 | 4622 | 4712 | 4614 | 4689 | 0 | +82.50(+1.79%) |
May 26, 2020 | 4588 | 4620 | 4574 | 4606 | 0 | +66.33(+1.46%) |
May 25, 2020 | 4483 | 4540 | 4452 | 4540 | 0 | +95.35(+2.15%) |
May 22, 2020 | 4382 | 4475 | 4369 | 4445 | 0 | -0.89(-0.02%) |
May 21, 2020 | 4444 | 4498 | 4429 | 4445 | 0 | -51.53(-1.15%) |
May 20, 2020 | 4435 | 4500 | 4396 | 4497 | 0 | +38.82(+0.87%) |
May 19, 2020 | 4536 | 4536 | 4421 | 4458 | 0 | -40.18(-0.89%) |
May 18, 2020 | 4361 | 4509 | 4355 | 4498 | 0 | +220.71(+5.16%) |
May 15, 2020 | 4315 | 4336 | 4255 | 4278 | 0 | +4.50(+0.11%) |
May 14, 2020 | 4294 | 4313 | 4195 | 4273 | 0 | -71.82(-1.65%) |
May 13, 2020 | 4420 | 4423 | 4337 | 4345 | 0 | -127.55(-2.85%) |
May 12, 2020 | 4473 | 4499 | 4454 | 4472 | 0 | -17.72(-0.39%) |
May 11, 2020 | 4561 | 4570 | 4460 | 4490 | 0 | -59.42(-1.31%) |
May 08, 2020 | 4538 | 4560 | 4520 | 4550 | 0 | +48.20(+1.07%) |
May 07, 2020 | 4456 | 4504 | 4441 | 4501 | 0 | +68.06(+1.54%) |
May 06, 2020 | 4484 | 4484 | 4426 | 4433 | 0 | -49.75(-1.11%) |
May 05, 2020 | 4456 | 4493 | 4420 | 4483 | 0 | +104.90(+2.40%) |
May 04, 2020 | 4413 | 4428 | 4362 | 4378 | 0 | -193.95(-4.24%) |
Apr 30, 2020 | 4572 | 4572 | 4572 | 4572 | 0 | -98.93(-2.12%) |
Apr 29, 2020 | 4566 | 4679 | 4553 | 4671 | 0 | +101.32(+2.22%) |
Apr 28, 2020 | 4507 | 4602 | 4494 | 4570 | 0 | +64.53(+1.43%) |
Apr 27, 2020 | 4480 | 4505 | 4448 | 4505 | 0 | +111.94(+2.55%) |
Apr 24, 2020 | 4387 | 4449 | 4366 | 4393 | 0 | -57.68(-1.30%) |
Apr 23, 2020 | 4450 | 4496 | 4396 | 4451 | 0 | +39.20(+0.89%) |
Apr 22, 2020 | 4382 | 4418 | 4361 | 4412 | 0 | +54.34(+1.25%) |
Apr 21, 2020 | 4467 | 4477 | 4357 | 4357 | 0 | -170.84(-3.77%) |
Apr 20, 2020 | 4531 | 4531 | 4426 | 4528 | 0 | +29.29(+0.65%) |
Apr 17, 2020 | 4471 | 4551 | 4464 | 4499 | 0 | +148.85(+3.42%) |
Apr 16, 2020 | 4402 | 4419 | 4319 | 4350 | 0 | -3.56(-0.08%) |
Apr 15, 2020 | 4512 | 4526 | 4336 | 4354 | 0 | -170.19(-3.76%) |
Apr 14, 2020 | 4554 | 4578 | 4498 | 4524 | 0 | +17.06(+0.38%) |
Apr 09, 2020 | 4507 | 4507 | 4507 | 4507 | 0 | +64.10(+1.44%) |
Apr 08, 2020 | 4397 | 4443 | 4333 | 4443 | 0 | +4.48(+0.10%) |
Apr 07, 2020 | 4489 | 4528 | 4379 | 4438 | 0 | +92.13(+2.12%) |
Apr 06, 2020 | 4298 | 4353 | 4269 | 4346 | 0 | +191.56(+4.61%) |
Apr 03, 2020 | 4205 | 4215 | 4142 | 4155 | 0 | -66.38(-1.57%) |
Apr 02, 2020 | 4244 | 4266 | 4143 | 4221 | 0 | +13.72(+0.33%) |
Apr 01, 2020 | 4260 | 4267 | 4186 | 4207 | 0 | -188.88(-4.30%) |
Mar 31, 2020 | 4438 | 4469 | 4310 | 4396 | 0 | +17.61(+0.40%) |
Mar 30, 2020 | 4362 | 4379 | 4216 | 4379 | 0 | +27.02(+0.62%) |
Mar 27, 2020 | 4434 | 4471 | 4289 | 4351 | 0 | -192.09(-4.23%) |
Mar 26, 2020 | 4333 | 4544 | 4296 | 4544 | 0 | +111.28(+2.51%) |
Mar 25, 2020 | 4340 | 4453 | 4221 | 4432 | 0 | +189.60(+4.47%) |
Mar 24, 2020 | 4088 | 4243 | 4038 | 4243 | 0 | +328.39(+8.39%) |
Mar 23, 2020 | 3869 | 4098 | 3851 | 3914 | 0 | -134.49(-3.32%) |
Mar 20, 2020 | 4067 | 4109 | 3984 | 4049 | 0 | +193.30(+5.01%) |
Mar 19, 2020 | 3834 | 3909 | 3691 | 3856 | 0 | +100.66(+2.68%) |
Mar 18, 2020 | 3906 | 3909 | 3726 | 3755 | 0 | -236.94(-5.94%) |
Mar 17, 2020 | 4041 | 4042 | 3759 | 3992 | 0 | +110.32(+2.84%) |
Mar 16, 2020 | 3887 | 3962 | 3632 | 3881 | 0 | -236.90(-5.75%) |
Mar 13, 2020 | 4234 | 4439 | 4056 | 4118 | 0 | +74.10(+1.83%) |
Mar 12, 2020 | 4375 | 4404 | 4026 | 4044 | 0 | -565.99(-12.28%) |
Mar 11, 2020 | 4716 | 4766 | 4603 | 4610 | 0 | -26.36(-0.57%) |
Mar 10, 2020 | 4771 | 4925 | 4615 | 4637 | 0 | -71.30(-1.51%) |
Mar 09, 2020 | 4845 | 4863 | 4691 | 4708 | 0 | -431.20(-8.39%) |
Mar 06, 2020 | 5254 | 5284 | 5119 | 5139 | 0 | -221.99(-4.14%) |
Mar 05, 2020 | 5491 | 5494 | 5329 | 5361 | 0 | -103.79(-1.90%) |
Mar 04, 2020 | 5400 | 5493 | 5357 | 5465 | 0 | +71.72(+1.33%) |
Mar 03, 2020 | 5408 | 5509 | 5372 | 5393 | 0 | +59.65(+1.12%) |
Mar 02, 2020 | 5416 | 5430 | 5198 | 5334 | 0 | +23.62(+0.44%) |
Feb 28, 2020 | 5311 | 5376 | 5234 | 5310 | 0 | -185.70(-3.38%) |
Feb 27, 2020 | 5572 | 5614 | 5424 | 5496 | 0 | -188.95(-3.32%) |
Feb 26, 2020 | 5646 | 5707 | 5526 | 5685 | 0 | +4.87(+0.09%) |
Feb 25, 2020 | 5825 | 5828 | 5671 | 5680 | 0 | -112.19(-1.94%) |
Feb 24, 2020 | 5876 | 5885 | 5765 | 5792 | 0 | -237.85(-3.94%) |
Feb 21, 2020 | 6035 | 6067 | 5995 | 6030 | 0 | -32.58(-0.54%) |
Feb 20, 2020 | 6105 | 6111 | 6062 | 6062 | 0 | -48.94(-0.80%) |
Feb 19, 2020 | 6086 | 6111 | 6073 | 6111 | 0 | +54.42(+0.90%) |
Feb 18, 2020 | 6042 | 6080 | 6040 | 6057 | 0 | -29.13(-0.48%) |
Feb 17, 2020 | 6080 | 6089 | 6065 | 6086 | 0 | +16.60(+0.27%) |
Feb 14, 2020 | 6096 | 6096 | 6067 | 6069 | 0 | -23.79(-0.39%) |
Feb 13, 2020 | 6077 | 6098 | 6028 | 6093 | 0 | -11.59(-0.19%) |
Feb 12, 2020 | 6064 | 6105 | 6063 | 6105 | 0 | +49.97(+0.83%) |
Feb 11, 2020 | 6048 | 6061 | 6033 | 6055 | 0 | +39.09(+0.65%) |
Feb 10, 2020 | 6008 | 6018 | 5994 | 6016 | 0 | -14.08(-0.23%) |
Feb 07, 2020 | 6028 | 6045 | 6000 | 6030 | 0 | -8.43(-0.14%) |
Feb 06, 2020 | 6045 | 6051 | 6009 | 6038 | 0 | +52.78(+0.88%) |
Feb 05, 2020 | 5919 | 6004 | 5914 | 5985 | 0 | +50.35(+0.85%) |
Feb 04, 2020 | 5863 | 5935 | 5863 | 5935 | 0 | +102.54(+1.76%) |
Feb 03, 2020 | 5822 | 5857 | 5804 | 5833 | 0 | +26.17(+0.45%) |
Jan 31, 2020 | 5892 | 5895 | 5799 | 5806 | 0 | -65.43(-1.11%) |
Jan 30, 2020 | 5886 | 5904 | 5846 | 5872 | 0 | -83.12(-1.40%) |
Jan 29, 2020 | 5922 | 5970 | 5916 | 5955 | 0 | +29.07(+0.49%) |
Jan 28, 2020 | 5887 | 5934 | 5857 | 5926 | 0 | +62.80(+1.07%) |
Jan 27, 2020 | 5924 | 5943 | 5851 | 5863 | 0 | -161.24(-2.68%) |
Jan 24, 2020 | 6020 | 6065 | 6017 | 6024 | 0 | +52.47(+0.88%) |
Jan 23, 2020 | 5992 | 6024 | 5962 | 5972 | 0 | -39.19(-0.65%) |
Jan 22, 2020 | 6054 | 6069 | 6006 | 6011 | 0 | -35.01(-0.58%) |
Jan 21, 2020 | 6034 | 6046 | 5994 | 6046 | 0 | -32.55(-0.54%) |
Jan 20, 2020 | 6093 | 6094 | 6071 | 6079 | 0 | -22.18(-0.36%) |
Jan 17, 2020 | 6066 | 6110 | 6066 | 6101 | 0 | +61.69(+1.02%) |
Jan 16, 2020 | 6040 | 6059 | 6021 | 6039 | 0 | +6.42(+0.11%) |
Jan 15, 2020 | 6043 | 6053 | 6011 | 6033 | 0 | -8.28(-0.14%) |
Jan 14, 2020 | 6037 | 6046 | 5980 | 6041 | 0 | +4.75(+0.08%) |
Jan 13, 2020 | 6041 | 6059 | 6018 | 6036 | 0 | -0.97(-0.02%) |
Jan 10, 2020 | 6057 | 6058 | 6028 | 6037 | 0 | -5.44(-0.09%) |
Jan 09, 2020 | 6067 | 6072 | 6034 | 6043 | 0 | +11.55(+0.19%) |
Jan 08, 2020 | 5987 | 6031 | 5973 | 6031 | 0 | +18.65(+0.31%) |
Jan 07, 2020 | 6033 | 6066 | 6000 | 6012 | 0 | -1.24(-0.02%) |
Jan 06, 2020 | 6001 | 6018 | 5955 | 6014 | 0 | -30.57(-0.51%) |
Jan 03, 2020 | 6008 | 6044 | 5995 | 6044 | 0 | +2.66(+0.04%) |
Jan 02, 2020 | 6017 | 6063 | 6011 | 6042 | 0 | +63.44(+1.06%) |
Dec 31, 2019 | 5978 | 5978 | 5978 | 5978 | 0 | -4.16(-0.07%) |
Dec 30, 2019 | 6029 | 6038 | 5982 | 5982 | 0 | -55.17(-0.91%) |
Dec 27, 2019 | 6040 | 6065 | 6028 | 6037 | 0 | +7.84(+0.13%) |
Dec 24, 2019 | 6030 | 6030 | 6030 | 6030 | 0 | +0.18(+0.00%) |
Dec 23, 2019 | 6014 | 6036 | 6006 | 6029 | 0 | +7.84(+0.13%) |
Dec 20, 2019 | 5980 | 6024 | 5967 | 6022 | 0 | +49.25(+0.82%) |
Dec 19, 2019 | 5964 | 5972 | 5943 | 5972 | 0 | +12.68(+0.21%) |
Dec 18, 2019 | 5971 | 5983 | 5960 | 5960 | 0 | -8.66(-0.15%) |
Dec 17, 2019 | 5989 | 5989 | 5955 | 5968 | 0 | -23.40(-0.39%) |
Dec 16, 2019 | 5947 | 6003 | 5942 | 5992 | 0 | +72.64(+1.23%) |
Dec 13, 2019 | 5969 | 5972 | 5907 | 5919 | 0 | +34.76(+0.59%) |
Dec 12, 2019 | 5871 | 5916 | 5845 | 5884 | 0 | +23.38(+0.40%) |
Dec 11, 2019 | 5844 | 5866 | 5825 | 5861 | 0 | +12.85(+0.22%) |
Dec 10, 2019 | 5833 | 5851 | 5777 | 5848 | 0 | +10.78(+0.18%) |
Dec 09, 2019 | 5866 | 5871 | 5836 | 5837 | 0 | -34.66(-0.59%) |
Dec 06, 2019 | 5816 | 5872 | 5811 | 5872 | 0 | +70.36(+1.21%) |
Dec 05, 2019 | 5808 | 5850 | 5801 | 5802 | 0 | +1.87(+0.03%) |
Dec 04, 2019 | 5726 | 5813 | 5726 | 5800 | 0 | +72.46(+1.27%) |
Dec 03, 2019 | 5787 | 5801 | 5697 | 5727 | 0 | -59.52(-1.03%) |
Dec 02, 2019 | 5910 | 5948 | 5781 | 5787 | 0 | -118.43(-2.01%) |
Nov 29, 2019 | 5896 | 5930 | 5886 | 5905 | 0 | -7.55(-0.13%) |
Nov 28, 2019 | 5910 | 5919 | 5900 | 5913 | 0 | -14.12(-0.24%) |
Nov 27, 2019 | 5943 | 5947 | 5922 | 5927 | 0 | -2.78(-0.05%) |
Nov 26, 2019 | 5927 | 5942 | 5910 | 5930 | 0 | +4.76(+0.08%) |
Nov 25, 2019 | 5918 | 5934 | 5908 | 5925 | 0 | +31.73(+0.54%) |
Nov 22, 2019 | 5886 | 5930 | 5886 | 5893 | 0 | +11.92(+0.20%) |
Nov 21, 2019 | 5861 | 5896 | 5834 | 5881 | 0 | -12.82(-0.22%) |
Nov 20, 2019 | 5881 | 5903 | 5860 | 5894 | 0 | -15.02(-0.25%) |
Nov 19, 2019 | 5937 | 5967 | 5896 | 5909 | 0 | -20.74(-0.35%) |
Nov 18, 2019 | 5940 | 5942 | 5900 | 5930 | 0 | -9.48(-0.16%) |
Nov 15, 2019 | 5933 | 5948 | 5908 | 5939 | 0 | +38.19(+0.65%) |
Nov 14, 2019 | 5902 | 5917 | 5894 | 5901 | 0 | -6.01(-0.10%) |
Nov 13, 2019 | 5908 | 5918 | 5874 | 5907 | 0 | -12.66(-0.21%) |
Nov 12, 2019 | 5904 | 5931 | 5897 | 5920 | 0 | +25.93(+0.44%) |
Nov 11, 2019 | 5874 | 5906 | 5872 | 5894 | 0 | +4.12(+0.07%) |
Nov 08, 2019 | 5867 | 5890 | 5862 | 5890 | 0 | -1.29(-0.02%) |
Nov 07, 2019 | 5889 | 5895 | 5871 | 5891 | 0 | +24.25(+0.41%) |
Nov 06, 2019 | 5848 | 5876 | 5838 | 5867 | 0 | +19.85(+0.34%) |
Nov 05, 2019 | 5826 | 5850 | 5819 | 5847 | 0 | +22.59(+0.39%) |
Nov 04, 2019 | 5788 | 5834 | 5785 | 5824 | 0 | +62.41(+1.08%) |
Nov 01, 2019 | 5749 | 5778 | 5740 | 5762 | 0 | +32.03(+0.56%) |
Oct 31, 2019 | 5770 | 5778 | 5719 | 5730 | 0 | -36.01(-0.62%) |
Oct 30, 2019 | 5750 | 5766 | 5720 | 5766 | 0 | +25.73(+0.45%) |
Oct 29, 2019 | 5728 | 5742 | 5715 | 5740 | 0 | +9.57(+0.17%) |
Oct 28, 2019 | 5721 | 5747 | 5711 | 5731 | 0 | +8.42(+0.15%) |
Oct 25, 2019 | 5695 | 5723 | 5672 | 5722 | 0 | +37.82(+0.67%) |
Oct 24, 2019 | 5678 | 5692 | 5660 | 5684 | 0 | +30.89(+0.55%) |
Oct 23, 2019 | 5617 | 5658 | 5616 | 5653 | 0 | -4.25(-0.08%) |
Oct 22, 2019 | 5645 | 5659 | 5613 | 5658 | 0 | +9.34(+0.17%) |
Oct 21, 2019 | 5633 | 5665 | 5625 | 5648 | 0 | +12.10(+0.21%) |
Oct 18, 2019 | 5653 | 5668 | 5622 | 5636 | 0 | -36.82(-0.65%) |
Oct 17, 2019 | 5680 | 5737 | 5673 | 5673 | 0 | -23.83(-0.42%) |
Oct 16, 2019 | 5703 | 5709 | 5678 | 5697 | 0 | -5.15(-0.09%) |
Oct 15, 2019 | 5677 | 5724 | 5660 | 5702 | 0 | +58.97(+1.04%) |
Oct 14, 2019 | 5631 | 5650 | 5600 | 5643 | 0 | -22.40(-0.40%) |
Oct 11, 2019 | 5577 | 5667 | 5574 | 5665 | 0 | +96.43(+1.73%) |
Oct 10, 2019 | 5521 | 5581 | 5487 | 5569 | 0 | +69.91(+1.27%) |
Oct 09, 2019 | 5458 | 5516 | 5447 | 5499 | 0 | +42.52(+0.78%) |
Oct 08, 2019 | 5526 | 5531 | 5452 | 5457 | 0 | -64.99(-1.18%) |
Oct 07, 2019 | 5477 | 5524 | 5462 | 5522 | 0 | +33.29(+0.61%) |
Oct 04, 2019 | 5457 | 5488 | 5426 | 5488 | 0 | +49.55(+0.91%) |
Oct 03, 2019 | 5432 | 5473 | 5393 | 5439 | 0 | +16.00(+0.30%) |
Oct 02, 2019 | 5587 | 5589 | 5423 | 5423 | 0 | -174.86(-3.12%) |
Oct 01, 2019 | 5696 | 5705 | 5595 | 5598 | 0 | -80.16(-1.41%) |
Sep 30, 2019 | 5636 | 5678 | 5625 | 5678 | 0 | +37.21(+0.66%) |
Sep 27, 2019 | 5627 | 5645 | 5622 | 5641 | 0 | +20.01(+0.36%) |
Sep 26, 2019 | 5574 | 5632 | 5572 | 5621 | 0 | +36.77(+0.66%) |
Sep 25, 2019 | 5598 | 5601 | 5532 | 5584 | 0 | -44.53(-0.79%) |
Sep 24, 2019 | 5644 | 5648 | 5625 | 5628 | 0 | -2.43(-0.04%) |
Sep 23, 2019 | 5679 | 5684 | 5619 | 5631 | 0 | -60.02(-1.05%) |
Sep 20, 2019 | 5655 | 5696 | 5648 | 5691 | 0 | +31.70(+0.56%) |
Sep 19, 2019 | 5618 | 5663 | 5617 | 5659 | 0 | +38.43(+0.68%) |
Sep 18, 2019 | 5610 | 5635 | 5602 | 5621 | 0 | +5.14(+0.09%) |
Sep 17, 2019 | 5603 | 5619 | 5588 | 5616 | 0 | +13.28(+0.24%) |
Sep 16, 2019 | 5627 | 5633 | 5602 | 5602 | 0 | -53.23(-0.94%) |
Sep 13, 2019 | 5649 | 5672 | 5638 | 5655 | 0 | +37.40(+0.67%) |
Sep 11, 2019 | 5618 | 5618 | 5618 | 5618 | 0 | +24.85(+0.44%) |
Sep 10, 2019 | 5587 | 5597 | 5556 | 5593 | 0 | +4.26(+0.08%) |
Sep 09, 2019 | 5606 | 5612 | 5580 | 5589 | 0 | -15.04(-0.27%) |
Sep 06, 2019 | 5592 | 5611 | 5582 | 5604 | 0 | +10.62(+0.19%) |
Sep 05, 2019 | 5570 | 5606 | 5560 | 5593 | 0 | +61.30(+1.11%) |
Sep 04, 2019 | 5519 | 5537 | 5508 | 5532 | 0 | +66.00(+1.21%) |
Sep 03, 2019 | 5484 | 5485 | 5441 | 5466 | 0 | -26.97(-0.49%) |
Sep 02, 2019 | 5483 | 5503 | 5480 | 5493 | 0 | +12.56(+0.23%) |
Aug 30, 2019 | 5452 | 5504 | 5447 | 5480 | 0 | +30.51(+0.56%) |
Aug 29, 2019 | 5359 | 5453 | 5355 | 5450 | 0 | +81.17(+1.51%) |
Aug 28, 2019 | 5372 | 5375 | 5323 | 5369 | 0 | -18.29(-0.34%) |
Aug 27, 2019 | 5350 | 5399 | 5322 | 5387 | 0 | +36.07(+0.67%) |
Aug 26, 2019 | 5310 | 5377 | 5301 | 5351 | 0 | +24.15(+0.45%) |
Aug 23, 2019 | 5413 | 5421 | 5327 | 5327 | 0 | -61.38(-1.14%) |
Aug 22, 2019 | 5415 | 5440 | 5378 | 5388 | 0 | -47.23(-0.87%) |
Aug 21, 2019 | 5360 | 5441 | 5360 | 5435 | 0 | +90.84(+1.70%) |
Aug 20, 2019 | 5364 | 5391 | 5329 | 5345 | 0 | -26.92(-0.50%) |
Aug 19, 2019 | 5333 | 5379 | 5326 | 5372 | 0 | +70.77(+1.34%) |
Aug 16, 2019 | 5255 | 5306 | 5249 | 5301 | 0 | +63.86(+1.22%) |
Aug 15, 2019 | 5275 | 5278 | 5171 | 5237 | 0 | -14.37(-0.27%) |
Aug 14, 2019 | 5368 | 5368 | 5234 | 5251 | 0 | -107.70(-2.01%) |
Aug 02, 2019 | 5428 | 5359 | 5359 | 5359 | 0 | -198.41(-3.57%) |