Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 9202 | 9060 | 9149 | 2,767 | -35.55(-0.39%) | |
Jun 29, 2020 | 9240 | 9015 | 9184 | 4,972 | +92.47(+1.02%) | |
Jun 28, 2020 | 9192 | 8933 | 9092 | 3,254 | +109.25(+1.22%) | |
Jun 27, 2020 | 9189 | 8831 | 8982 | 4,386 | -181.41(-1.98%) | |
Jun 26, 2020 | 9290 | 9025 | 9164 | 7,876 | -89.56(-0.97%) | |
Jun 25, 2020 | 9343 | 8989 | 9253 | 8,935 | -50.86(-0.55%) | |
Jun 24, 2020 | 9666 | 9194 | 9304 | 9,848 | -304.19(-3.17%) | |
Jun 23, 2020 | 9725 | 9571 | 9609 | 4,877 | -71.49(-0.74%) | |
Jun 22, 2020 | 9799 | 9267 | 9680 | 6,643 | +390.42(+4.20%) | |
Jun 21, 2020 | 9421 | 9272 | 9290 | 1,382 | -77.99(-0.83%) | |
Jun 20, 2020 | 9400 | 9138 | 9368 | 3,097 | +68.29(+0.73%) | |
Jun 19, 2020 | 9430 | 9225 | 9299 | 5,340 | -100.39(-1.07%) | |
Jun 18, 2020 | 9479 | 9250 | 9400 | 3,961 | -40.75(-0.43%) | |
Jun 17, 2020 | 9567 | 9230 | 9440 | 5,928 | -86.25(-0.91%) | |
Jun 16, 2020 | 9596 | 9375 | 9527 | 6,902 | +77.07(+0.82%) | |
Jun 15, 2020 | 9505 | 8900 | 9450 | 11,733 | +114.48(+1.23%) | |
Jun 14, 2020 | 9480 | 9235 | 9335 | 3,456 | -124.06(-1.31%) | |
Jun 13, 2020 | 9500 | 9346 | 9459 | 2,942 | +22.18(+0.24%) | |
Jun 12, 2020 | 9555 | 9230 | 9437 | 6,976 | +158.14(+1.70%) | |
Jun 11, 2020 | 9981 | 9079 | 9279 | 16,353 | -626.84(-6.33%) | |
Jun 10, 2020 | 10011 | 9578 | 9906 | 7,174 | +131.13(+1.34%) | |
Jun 09, 2020 | 9897 | 9567 | 9775 | 7,080 | +39.78(+0.41%) | |
Jun 08, 2020 | 9814 | 9645 | 9735 | 5,200 | -14.38(-0.15%) | |
Jun 07, 2020 | 9829 | 9356 | 9749 | 6,695 | +91.51(+0.95%) | |
Jun 06, 2020 | 9744 | 9526 | 9658 | 4,485 | +3.90(+0.04%) | |
Jun 05, 2020 | 9856 | 9593 | 9654 | 6,805 | -196.22(-1.99%) | |
Jun 04, 2020 | 9888 | 9430 | 9850 | 9,022 | +244.93(+2.55%) | |
Jun 03, 2020 | 9646 | 9381 | 9605 | 6,832 | +99.59(+1.05%) | |
Jun 02, 2020 | 10429 | 9136 | 9505 | 25,195 | -630.84(-6.22%) | |
Jun 01, 2020 | 10230 | 9383 | 10136 | 9,814 | +703.64(+7.46%) | |
May 31, 2020 | 9715 | 9374 | 9433 | 5,640 | -264.37(-2.73%) | |
May 30, 2020 | 9758 | 9326 | 9697 | 6,746 | +247.23(+2.62%) | |
May 29, 2020 | 9619 | 9330 | 9450 | 7,340 | -164.80(-1.71%) | |
May 28, 2020 | 9625 | 9106 | 9615 | 11,543 | +475.13(+5.20%) | |
May 27, 2020 | 9230 | 8811 | 9139 | 6,628 | +308.94(+3.50%) | |
May 26, 2020 | 9012 | 8690 | 8831 | 5,936 | -73.26(-0.82%) | |
May 25, 2020 | 8984 | 8630 | 8904 | 10,121 | -18.46(-0.21%) | |
May 24, 2020 | 9311 | 8842 | 8922 | 7,699 | -260.72(-2.84%) | |
May 23, 2020 | 9316 | 9085 | 9183 | 3,433 | +43.96(+0.48%) | |
May 22, 2020 | 9273 | 8925 | 9139 | 7,423 | +51.97(+0.57%) | |
May 21, 2020 | 9573 | 8800 | 9087 | 16,769 | -405.44(-4.27%) | |
May 20, 2020 | 9844 | 9100 | 9492 | 12,448 | -242.75(-2.49%) | |
May 19, 2020 | 9904 | 9455 | 9735 | 12,036 | -3.67(-0.04%) | |
May 18, 2020 | 9966 | 9451 | 9739 | 12,420 | +57.39(+0.59%) | |
May 17, 2020 | 9895 | 9327 | 9682 | 9,492 | +278.50(+2.96%) | |
May 16, 2020 | 9590 | 9216 | 9403 | 6,322 | +41.60(+0.44%) | |
May 15, 2020 | 9856 | 9112 | 9361 | 17,325 | -454.95(-4.63%) | |
May 14, 2020 | 9945 | 9255 | 9816 | 19,822 | +494.34(+5.30%) | |
May 13, 2020 | 9418 | 8788 | 9322 | 12,712 | +505.02(+5.73%) | |
May 12, 2020 | 8985 | 8535 | 8817 | 14,274 | +253.72(+2.96%) | |
May 11, 2020 | 9183 | 8181 | 8563 | 34,666 | -78.57(-0.91%) | |
May 10, 2020 | 9636 | 8109 | 8642 | 31,410 | -992.51(-10.30%) | |
May 09, 2020 | 9920 | 9519 | 9634 | 11,876 | -259.53(-2.62%) | |
May 08, 2020 | 10074 | 9725 | 9894 | 19,345 | -107.11(-1.07%) | |
May 07, 2020 | 10001 | 9030 | 10001 | 25,199 | +641.04(+6.85%) | |
May 06, 2020 | 9418 | 8921 | 9360 | 14,093 | +395.14(+4.41%) | |
May 05, 2020 | 9120 | 8760 | 8965 | 9,895 | +110.37(+1.25%) | |
May 04, 2020 | 8974 | 8528 | 8854 | 9,691 | -37.53(-0.42%) | |
May 03, 2020 | 9208 | 8724 | 8892 | 9,225 | -79.03(-0.88%) | |
May 02, 2020 | 9022 | 8760 | 8971 | 5,521 | +76.35(+0.86%) | |
May 01, 2020 | 9075 | 8587 | 8895 | 11,488 | +230.45(+2.66%) | |
Apr 30, 2020 | 9485 | 8407 | 8664 | 24,022 | -66.60(-0.76%) | |
Apr 29, 2020 | 8970 | 7717 | 8731 | 26,312 | +951.34(+12.23%) | |
Apr 28, 2020 | 7798 | 7650 | 7779 | 7,253 | +9.73(+0.13%) | |
Apr 27, 2020 | 7814 | 7637 | 7770 | 6,950 | +95.84(+1.25%) | |
Apr 26, 2020 | 7718 | 7485 | 7674 | 5,100 | +126.34(+1.67%) | |
Apr 25, 2020 | 7724 | 7433 | 7548 | 4,216 | +49.56(+0.66%) | |
Apr 24, 2020 | 7613 | 7392 | 7498 | 7,514 | -22.56(-0.30%) | |
Apr 23, 2020 | 7757 | 7031 | 7521 | 14,625 | +410.04(+5.77%) | |
Apr 22, 2020 | 7171 | 6820 | 7111 | 6,346 | +213.56(+3.10%) | |
Apr 21, 2020 | 6951 | 6774 | 6897 | 5,505 | +43.20(+0.63%) | |
Apr 20, 2020 | 7220 | 6758 | 6854 | 11,522 | -314.79(-4.39%) | |
Apr 19, 2020 | 7276 | 7057 | 7169 | 4,536 | -93.75(-1.29%) | |
Apr 18, 2020 | 7306 | 7020 | 7262 | 5,265 | +114.38(+1.60%) | |
Apr 17, 2020 | 7162 | 6995 | 7148 | 8,649 | -5.38(-0.08%) | |
Apr 16, 2020 | 7224 | 6473 | 7153 | 15,477 | +511.78(+7.71%) | |
Apr 15, 2020 | 6940 | 6599 | 6642 | 8,129 | -252.14(-3.66%) | |
Apr 14, 2020 | 6991 | 6767 | 6894 | 7,251 | +43.60(+0.64%) | |
Apr 13, 2020 | 7014 | 6543 | 6850 | 11,015 | -143.05(-2.05%) | |
Apr 12, 2020 | 7202 | 6791 | 6993 | 7,119 | +117.68(+1.71%) | |
Apr 11, 2020 | 6956 | 6771 | 6875 | 3,227 | +29.97(+0.44%) | |
Apr 10, 2020 | 7308 | 6750 | 6845 | 10,745 | -457.04(-6.26%) | |
Apr 09, 2020 | 7397 | 7107 | 7302 | 8,306 | -80.45(-1.09%) | |
Apr 08, 2020 | 7429 | 7152 | 7383 | 8,763 | +202.82(+2.82%) | |
Apr 07, 2020 | 7469 | 7077 | 7180 | 11,972 | -125.73(-1.72%) | |
Apr 06, 2020 | 7330 | 6769 | 7306 | 13,371 | +516.10(+7.60%) | |
Apr 05, 2020 | 6914 | 6679 | 6790 | 3,936 | -56.10(-0.82%) | |
Apr 04, 2020 | 7014 | 6656 | 6846 | 6,109 | +74.94(+1.11%) | |
Apr 03, 2020 | 7048 | 6610 | 6771 | 10,587 | -2.83(-0.04%) | |
Apr 02, 2020 | 7236 | 6575 | 6774 | 17,928 | +175.33(+2.66%) | |
Apr 01, 2020 | 6614 | 6138 | 6598 | 10,506 | +165.88(+2.58%) | |
Mar 31, 2020 | 6527 | 6337 | 6433 | 6,524 | -32.07(-0.50%) | |
Mar 30, 2020 | 6630 | 5856 | 6465 | 14,862 | +550.33(+9.31%) | |
Mar 29, 2020 | 6281 | 5869 | 5914 | 9,251 | -294.86(-4.75%) | |
Mar 28, 2020 | 6637 | 6031 | 6209 | 13,047 | -421.20(-6.35%) | |
Mar 27, 2020 | 6873 | 6582 | 6630 | 9,509 | -144.74(-2.14%) | |
Mar 26, 2020 | 6799 | 6528 | 6775 | 7,279 | +114.46(+1.72%) | |
Mar 25, 2020 | 6989 | 6457 | 6661 | 16,980 | -137.50(-2.02%) | |
Mar 24, 2020 | 6893 | 6400 | 6798 | 19,659 | +344.83(+5.34%) | |
Mar 23, 2020 | 6630 | 5686 | 6453 | 19,607 | +619.89(+10.63%) | |
Mar 22, 2020 | 6419 | 5787 | 5833 | 10,012 | -353.60(-5.72%) | |
Mar 21, 2020 | 6462 | 5866 | 6187 | 11,931 | +17.60(+0.29%) | |
Mar 20, 2020 | 7139 | 5670 | 6169 | 30,126 | -42.74(-0.69%) | |
Mar 19, 2020 | 6434 | 5266 | 6212 | 24,709 | +854.66(+15.95%) | |
Mar 18, 2020 | 5465 | 5007 | 5357 | 22,972 | -100.40(-1.84%) | |
Mar 17, 2020 | 5570 | 4936 | 5458 | 17,161 | +449.23(+8.97%) | |
Mar 16, 2020 | 5397 | 4436 | 5009 | 34,800 | -342.09(-6.39%) | |
Mar 15, 2020 | 5966 | 5074 | 5351 | 16,922 | +275.13(+5.42%) | |
Mar 14, 2020 | 5738 | 5051 | 5076 | 15,629 | -556.21(-9.88%) | |
Mar 13, 2020 | 5990 | 3850 | 5632 | 57,988 | +600.21(+11.93%) | |
Mar 12, 2020 | 7970 | 4800 | 5032 | 54,272 | -2922.13(-36.74%) | |
Mar 11, 2020 | 7989 | 7592 | 7954 | 7,325 | +15.29(+0.19%) | |
Mar 10, 2020 | 8158 | 7734 | 7938 | 8,413 | +67.30(+0.86%) | |
Mar 09, 2020 | 8210 | 7636 | 7871 | 13,214 | -326.13(-3.98%) | |
Mar 08, 2020 | 8910 | 8151 | 8197 | 7,861 | -711.86(-7.99%) | |
Mar 07, 2020 | 9219 | 8859 | 8909 | 2,776 | -227.55(-2.49%) | |
Mar 06, 2020 | 9188 | 8990 | 9137 | 4,221 | +64.10(+0.71%) | |
Mar 05, 2020 | 9169 | 8741 | 9073 | 6,377 | +313.63(+3.58%) | |
Mar 04, 2020 | 8850 | 8664 | 8759 | 3,330 | -13.79(-0.16%) | |
Mar 03, 2020 | 8922 | 8660 | 8773 | 4,663 | -130.99(-1.47%) | |
Mar 02, 2020 | 8980 | 8487 | 8904 | 6,187 | +343.54(+4.01%) | |
Mar 01, 2020 | 8756 | 8410 | 8560 | 4,250 | -66.43(-0.77%) | |
Feb 29, 2020 | 8805 | 8581 | 8627 | 2,280 | -156.72(-1.78%) | |
Feb 28, 2020 | 8901 | 8421 | 8783 | 6,569 | +2.86(+0.03%) | |
Feb 27, 2020 | 8975 | 8520 | 8780 | 9,228 | -47.78(-0.54%) | |
Feb 26, 2020 | 9372 | 8628 | 8828 | 11,558 | -540.44(-5.77%) | |
Feb 25, 2020 | 9683 | 9234 | 9369 | 6,304 | -261.91(-2.72%) | |
Feb 24, 2020 | 10028 | 9480 | 9631 | 6,011 | -339.51(-3.41%) | |
Feb 23, 2020 | 10024 | 9659 | 9970 | 3,291 | +292.16(+3.02%) | |
Feb 22, 2020 | 9728 | 9569 | 9678 | 2,194 | -22.40(-0.23%) | |
Feb 21, 2020 | 9773 | 9563 | 9700 | 4,222 | +73.18(+0.76%) | |
Feb 20, 2020 | 9706 | 9397 | 9627 | 6,703 | -52.89(-0.55%) | |
Feb 19, 2020 | 10300 | 9312 | 9680 | 9,880 | -518.22(-5.08%) | |
Feb 18, 2020 | 10288 | 9603 | 10198 | 6,676 | +501.57(+5.17%) | |
Feb 17, 2020 | 10015 | 9468 | 9697 | 6,098 | -265.46(-2.66%) | |
Feb 16, 2020 | 10051 | 9598 | 9962 | 3,939 | +47.65(+0.48%) | |
Feb 15, 2020 | 10408 | 9739 | 9915 | 5,784 | -446.96(-4.31%) | |
Feb 14, 2020 | 10398 | 10093 | 10362 | 6,145 | +131.40(+1.28%) | |
Feb 13, 2020 | 10500 | 10068 | 10230 | 9,478 | -129.50(-1.25%) | |
Feb 12, 2020 | 10495 | 10237 | 10360 | 6,499 | +123.00(+1.20%) | |
Feb 11, 2020 | 10384 | 9707 | 10237 | 8,092 | +365.79(+3.71%) | |
Feb 10, 2020 | 10200 | 9731 | 9871 | 7,599 | -261.49(-2.58%) | |
Feb 09, 2020 | 10178 | 9885 | 10132 | 4,792 | +232.30(+2.35%) | |
Feb 08, 2020 | 9949 | 9659 | 9900 | 3,254 | +107.53(+1.10%) | |
Feb 07, 2020 | 9878 | 9707 | 9792 | 4,033 | +64.17(+0.66%) | |
Feb 06, 2020 | 9860 | 9521 | 9728 | 7,789 | +62.14(+0.64%) | |
Feb 05, 2020 | 9775 | 9143 | 9666 | 7,775 | +511.49(+5.59%) | |
Feb 04, 2020 | 9349 | 9075 | 9155 | 4,873 | -132.03(-1.42%) | |
Feb 03, 2020 | 9615 | 9211 | 9287 | 4,766 | -43.16(-0.46%) | |
Feb 02, 2020 | 9474 | 9135 | 9330 | 3,003 | -61.18(-0.65%) | |
Feb 01, 2020 | 9464 | 9280 | 9391 | 1,736 | +33.14(+0.35%) | |
Jan 31, 2020 | 9542 | 9196 | 9358 | 5,166 | -177.36(-1.86%) | |
Jan 30, 2020 | 9570 | 9166 | 9535 | 7,781 | +213.43(+2.29%) | |
Jan 29, 2020 | 9444 | 9149 | 9322 | 7,989 | +176.58(+1.93%) | |
Jan 28, 2020 | 9188 | 8872 | 9145 | 8,085 | +216.29(+2.42%) | |
Jan 27, 2020 | 9004 | 8547 | 8929 | 9,528 | +368.43(+4.30%) | |
Jan 26, 2020 | 8600 | 8276 | 8561 | 6,330 | +213.00(+2.55%) | |
Jan 25, 2020 | 8442 | 8253 | 8348 | 2,833 | -70.14(-0.83%) | |
Jan 24, 2020 | 8531 | 8213 | 8418 | 6,768 | +57.24(+0.68%) | |
Jan 23, 2020 | 8666 | 8280 | 8360 | 8,261 | -285.68(-3.30%) | |
Jan 22, 2020 | 8793 | 8568 | 8646 | 3,143 | -81.10(-0.93%) | |
Jan 21, 2020 | 8779 | 8480 | 8727 | 3,397 | +63.11(+0.73%) | |
Jan 20, 2020 | 8741 | 8508 | 8664 | 4,528 | -6.51(-0.08%) | |
Jan 19, 2020 | 9188 | 8461 | 8671 | 8,684 | -277.20(-3.10%) | |
Jan 18, 2020 | 9000 | 8799 | 8948 | 3,698 | +46.37(+0.52%) | |
Jan 17, 2020 | 9015 | 8662 | 8901 | 9,384 | +178.10(+2.04%) | |
Jan 16, 2020 | 8852 | 8574 | 8723 | 6,692 | -110.50(-1.25%) | |
Jan 15, 2020 | 8903 | 8555 | 8834 | 9,179 | +10.14(+0.11%) | |
Jan 14, 2020 | 8864 | 8100 | 8824 | 16,452 | +695.70(+8.56%) | |
Jan 13, 2020 | 8197 | 8039 | 8128 | 4,012 | -25.20(-0.31%) | |
Jan 12, 2020 | 8190 | 7960 | 8153 | 2,216 | +101.51(+1.26%) | |
Jan 11, 2020 | 8286 | 8009 | 8052 | 3,844 | -39.29(-0.49%) | |
Jan 10, 2020 | 8140 | 7667 | 8091 | 8,783 | +267.99(+3.43%) | |
Jan 09, 2020 | 8109 | 7738 | 7823 | 6,598 | -285.01(-3.52%) | |
Jan 08, 2020 | 8464 | 7872 | 8108 | 11,530 | +12.07(+0.15%) | |
Jan 07, 2020 | 8195 | 7697 | 8096 | 12,074 | +346.36(+4.47%) | |
Jan 06, 2020 | 7817 | 7337 | 7750 | 6,511 | +403.56(+5.49%) | |
Jan 05, 2020 | 7495 | 7310 | 7346 | 2,692 | +21.67(+0.30%) | |
Jan 04, 2020 | 7396 | 7256 | 7324 | 3,279 | -5.83(-0.08%) | |
Jan 03, 2020 | 7402 | 6854 | 7330 | 8,064 | +379.52(+5.46%) | |
Jan 02, 2020 | 7185 | 6900 | 6951 | 3,977 | -216.84(-3.03%) | |
Jan 01, 2020 | 7237 | 7150 | 7167 | 1,118 | +7.18(+0.10%) | |
Dec 31, 2019 | 7302 | 7113 | 7160 | 2,638 | -76.02(-1.05%) | |
Dec 30, 2019 | 7398 | 7199 | 7236 | 3,733 | -160.47(-2.17%) | |
Dec 29, 2019 | 7524 | 7274 | 7397 | 2,575 | +89.45(+1.22%) | |
Dec 28, 2019 | 7350 | 7224 | 7307 | 1,608 | +83.24(+1.15%) | |
Dec 27, 2019 | 7255 | 7052 | 7224 | 4,005 | +27.32(+0.38%) | |
Dec 26, 2019 | 7432 | 7150 | 7197 | 3,099 | +4.56(+0.06%) | |
Dec 25, 2019 | 7267 | 7111 | 7192 | 1,509 | -33.11(-0.46%) | |
Dec 24, 2019 | 7431 | 7156 | 7225 | 4,206 | -89.48(-1.22%) | |
Dec 23, 2019 | 7693 | 7248 | 7315 | 7,389 | -129.56(-1.74%) | |
Dec 22, 2019 | 7483 | 7125 | 7444 | 3,101 | +305.10(+4.27%) | |
Dec 21, 2019 | 7194 | 7110 | 7139 | 1,706 | -39.82(-0.55%) | |
Dec 20, 2019 | 7218 | 7073 | 7179 | 3,187 | +32.60(+0.46%) | |
Dec 19, 2019 | 7372 | 7000 | 7146 | 5,973 | -128.37(-1.76%) | |
Dec 18, 2019 | 7450 | 6425 | 7275 | 12,890 | +676.94(+10.26%) | |
Dec 17, 2019 | 6939 | 6550 | 6598 | 7,124 | -291.64(-4.23%) | |
Dec 16, 2019 | 7148 | 6820 | 6890 | 5,859 | -220.40(-3.10%) | |
Dec 15, 2019 | 7225 | 7007 | 7110 | 1,840 | +31.58(+0.45%) | |
Dec 14, 2019 | 7269 | 7007 | 7078 | 2,008 | -158.82(-2.19%) | |
Dec 13, 2019 | 7302 | 7180 | 7237 | 3,205 | +47.54(+0.66%) | |
Dec 12, 2019 | 7296 | 7072 | 7190 | 4,360 | -6.78(-0.09%) | |
Dec 11, 2019 | 7271 | 7122 | 7196 | 3,434 | -47.55(-0.66%) | |
Dec 10, 2019 | 7400 | 7150 | 7244 | 4,095 | -99.93(-1.36%) | |
Dec 09, 2019 | 7666 | 7268 | 7344 | 6,549 | -179.84(-2.39%) | |
Dec 08, 2019 | 7580 | 7383 | 7524 | 1,804 | +7.20(+0.10%) | |
Dec 07, 2019 | 7639 | 7487 | 7517 | 2,162 | -5.28(-0.07%) | |
Dec 06, 2019 | 7619 | 7306 | 7522 | 4,104 | +99.84(+1.35%) | |
Dec 05, 2019 | 7500 | 7150 | 7422 | 4,626 | +200.28(+2.77%) | |
Dec 04, 2019 | 7773 | 7087 | 7222 | 7,693 | -93.09(-1.27%) | |
Dec 03, 2019 | 7415 | 7238 | 7315 | 2,557 | -16.44(-0.22%) | |
Dec 02, 2019 | 7443 | 7140 | 7331 | 4,313 | -114.54(-1.54%) | |
Dec 01, 2019 | 7576 | 7234 | 7446 | 5,507 | -108.98(-1.44%) | |
Nov 30, 2019 | 7815 | 7452 | 7555 | 5,451 | -179.68(-2.32%) | |
Nov 29, 2019 | 7870 | 7411 | 7734 | 7,694 | +311.35(+4.19%) | |
Nov 28, 2019 | 7660 | 7372 | 7423 | 6,882 | -121.46(-1.61%) | |
Nov 27, 2019 | 7676 | 6848 | 7545 | 15,179 | +366.49(+5.11%) | |
Nov 26, 2019 | 7345 | 7019 | 7178 | 7,687 | +22.37(+0.31%) | |
Nov 25, 2019 | 7380 | 6515 | 7156 | 18,890 | +201.93(+2.90%) | |
Nov 24, 2019 | 7350 | 6919 | 6954 | 5,803 | -356.22(-4.87%) | |
Nov 23, 2019 | 7356 | 7102 | 7310 | 5,630 | +40.10(+0.55%) | |
Nov 22, 2019 | 7715 | 6785 | 7270 | 20,035 | -339.24(-4.46%) | |
Nov 21, 2019 | 8117 | 7394 | 7609 | 9,381 | -468.85(-5.80%) | |
Nov 20, 2019 | 8231 | 8027 | 8078 | 2,977 | -31.86(-0.39%) | |
Nov 19, 2019 | 8198 | 7989 | 8110 | 4,426 | -84.54(-1.03%) | |
Nov 18, 2019 | 8521 | 8011 | 8194 | 4,806 | -324.38(-3.81%) | |
Nov 17, 2019 | 8632 | 8375 | 8519 | 2,072 | +49.22(+0.58%) | |
Nov 16, 2019 | 8540 | 8423 | 8470 | 1,234 | +2.54(+0.03%) | |
Nov 15, 2019 | 8799 | 8363 | 8467 | 5,159 | -183.37(-2.12%) | |
Nov 14, 2019 | 8792 | 8555 | 8650 | 3,429 | -89.26(-1.02%) | |
Nov 13, 2019 | 8839 | 8700 | 8740 | 3,187 | -34.33(-0.39%) | |
Nov 12, 2019 | 8872 | 8549 | 8774 | 4,698 | +63.00(+0.72%) | |
Nov 11, 2019 | 9075 | 8593 | 8711 | 6,447 | -332.09(-3.67%) | |
Nov 10, 2019 | 9142 | 8751 | 9043 | 2,605 | +222.59(+2.52%) | |
Nov 09, 2019 | 8877 | 8720 | 8820 | 2,851 | +6.56(+0.07%) | |
Nov 08, 2019 | 9253 | 8661 | 8814 | 9,133 | -399.92(-4.34%) | |
Nov 07, 2019 | 9373 | 9080 | 9214 | 3,993 | -148.81(-1.59%) | |
Nov 06, 2019 | 9448 | 9255 | 9363 | 4,740 | +22.83(+0.24%) | |
Nov 05, 2019 | 9485 | 9165 | 9340 | 4,917 | -80.19(-0.85%) | |
Nov 04, 2019 | 9586 | 9122 | 9420 | 4,938 | +213.03(+2.31%) | |
Nov 03, 2019 | 9384 | 9067 | 9207 | 2,762 | -87.29(-0.94%) | |
Nov 02, 2019 | 9397 | 9201 | 9294 | 2,479 | +44.06(+0.48%) | |
Nov 01, 2019 | 9304 | 9055 | 9250 | 6,636 | +95.61(+1.04%) | |
Oct 31, 2019 | 9439 | 8962 | 9155 | 10,153 | -38.31(-0.42%) | |
Oct 30, 2019 | 9446 | 8985 | 9193 | 8,796 | -239.04(-2.53%) | |
Oct 29, 2019 | 9573 | 9051 | 9432 | 10,391 | -17.88(-0.19%) | |
Oct 28, 2019 | 9950 | 9258 | 9450 | 13,477 | -138.19(-1.44%) | |
Oct 27, 2019 | 9820 | 9093 | 9588 | 17,575 | +370.90(+4.02%) | |
Oct 26, 2019 | 10350 | 8634 | 9217 | 38,550 | +578.21(+6.69%) | |
Oct 25, 2019 | 8784 | 7393 | 8639 | 19,102 | +1170.92(+15.68%) | |
Oct 24, 2019 | 7512 | 7356 | 7468 | 4,969 | -2.27(-0.03%) | |
Oct 23, 2019 | 8052 | 7294 | 7470 | 13,292 | -547.60(-6.83%) | |
Oct 22, 2019 | 8315 | 7989 | 8018 | 5,616 | -186.18(-2.27%) | |
Oct 21, 2019 | 8352 | 8156 | 8204 | 4,900 | +6.99(+0.09%) | |
Oct 20, 2019 | 8315 | 7875 | 8197 | 6,322 | +258.43(+3.26%) | |
Oct 19, 2019 | 8097 | 7875 | 7939 | 3,498 | -16.49(-0.21%) | |
Oct 18, 2019 | 8121 | 7812 | 7955 | 5,593 | -115.86(-1.44%) | |
Oct 17, 2019 | 8131 | 7937 | 8071 | 5,464 | +66.19(+0.83%) | |
Oct 16, 2019 | 8179 | 7913 | 8005 | 8,614 | -153.31(-1.88%) | |
Oct 15, 2019 | 8421 | 8086 | 8158 | 5,011 | -181.43(-2.18%) | |
Oct 14, 2019 | 8417 | 8215 | 8340 | 4,285 | +51.07(+0.62%) | |
Oct 13, 2019 | 8474 | 8133 | 8288 | 4,432 | -43.26(-0.52%) | |
Oct 12, 2019 | 8428 | 8223 | 8332 | 2,029 | +17.20(+0.21%) | |
Oct 11, 2019 | 8820 | 8283 | 8314 | 7,662 | -246.61(-2.88%) | |
Oct 10, 2019 | 8667 | 8451 | 8561 | 7,479 | -44.50(-0.52%) | |
Oct 09, 2019 | 8708 | 8110 | 8606 | 11,569 | +423.15(+5.17%) | |
Oct 08, 2019 | 8344 | 8110 | 8182 | 3,609 | -57.51(-0.70%) | |
Oct 07, 2019 | 8314 | 7764 | 8240 | 9,384 | +373.87(+4.75%) | |
Oct 06, 2019 | 8176 | 7773 | 7866 | 6,392 | -273.81(-3.36%) | |
Oct 05, 2019 | 8195 | 8016 | 8140 | 4,484 | -23.81(-0.29%) | |
Oct 04, 2019 | 8272 | 7987 | 8164 | 6,310 | -101.59(-1.23%) | |
Oct 03, 2019 | 8419 | 8029 | 8265 | 8,675 | -74.88(-0.90%) | |
Oct 02, 2019 | 8377 | 8171 | 8340 | 4,984 | +31.10(+0.37%) | |
Oct 01, 2019 | 8531 | 8195 | 8309 | 10,232 | +40.34(+0.49%) | |
Sep 30, 2019 | 8368 | 7715 | 8269 | 9,447 | +207.58(+2.58%) | |
Sep 29, 2019 | 8244 | 7903 | 8061 | 5,549 | -120.81(-1.48%) | |
Sep 28, 2019 | 8356 | 8010 | 8182 | 6,164 | +5.57(+0.07%) | |
Sep 27, 2019 | 8294 | 7866 | 8176 | 10,249 | +68.86(+0.85%) | |
Sep 26, 2019 | 8468 | 7734 | 8108 | 16,617 | -285.42(-3.40%) | |
Sep 25, 2019 | 8747 | 8216 | 8393 | 18,350 | -299.77(-3.45%) | |
Sep 24, 2019 | 9782 | 7998 | 8693 | 27,218 | -1007.68(-10.39%) | |
Sep 23, 2019 | 10069 | 9606 | 9700 | 5,381 | -362.58(-3.60%) | |
Sep 22, 2019 | 10093 | 9842 | 10063 | 3,209 | +80.34(+0.80%) | |
Sep 21, 2019 | 10184 | 9913 | 9983 | 4,154 | -189.54(-1.86%) | |
Sep 20, 2019 | 10308 | 10055 | 10172 | 4,480 | -88.80(-0.87%) | |
Sep 19, 2019 | 10380 | 9600 | 10261 | 7,447 | +95.30(+0.94%) | |
Sep 18, 2019 | 10264 | 10080 | 10166 | 4,016 | -28.40(-0.28%) | |
Sep 17, 2019 | 10280 | 10131 | 10194 | 5,126 | -71.50(-0.70%) | |
Sep 16, 2019 | 10378 | 10061 | 10266 | 5,362 | -42.40(-0.41%) | |
Sep 15, 2019 | 10383 | 10258 | 10308 | 2,339 | -47.80(-0.46%) | |
Sep 14, 2019 | 10442 | 10217 | 10356 | 2,763 | +38.80(+0.38%) | |
Sep 13, 2019 | 10458 | 10154 | 10317 | 3,632 | -85.20(-0.82%) | |
Sep 12, 2019 | 10465 | 10028 | 10402 | 4,756 | +303.50(+3.01%) | |
Sep 11, 2019 | 10243 | 9855 | 10099 | 4,584 | +14.90(+0.15%) | |
Sep 10, 2019 | 10390 | 9910 | 10084 | 4,648 | -245.50(-2.38%) | |
Sep 09, 2019 | 10543 | 10060 | 10329 | 6,052 | -81.30(-0.78%) | |
Sep 08, 2019 | 10595 | 10230 | 10411 | 3,231 | -94.40(-0.90%) | |
Sep 07, 2019 | 10580 | 10298 | 10505 | 3,134 | +190.20(+1.84%) | |
Sep 06, 2019 | 10949 | 10204 | 10315 | 10,620 | -259.50(-2.45%) | |
Sep 05, 2019 | 10664 | 10462 | 10574 | 4,597 | +12.90(+0.12%) | |
Sep 04, 2019 | 10834 | 10379 | 10561 | 10,228 | -45.80(-0.43%) | |
Sep 03, 2019 | 10783 | 10286 | 10607 | 11,389 | +224.60(+2.16%) | |
Sep 02, 2019 | 10471 | 9743 | 10383 | 6,024 | +622.31(+6.38%) | |
Sep 01, 2019 | 9832 | 9539 | 9760 | 1,790 | +142.85(+1.49%) | |
Aug 31, 2019 | 9683 | 9443 | 9617 | 1,597 | +48.58(+0.51%) | |
Aug 30, 2019 | 9700 | 9350 | 9569 | 5,336 | +59.52(+0.63%) | |
Aug 29, 2019 | 9741 | 9320 | 9509 | 7,751 | -224.37(-2.31%) | |
Aug 28, 2019 | 10281 | 9555 | 9734 | 9,284 | -426.19(-4.19%) | |
Aug 27, 2019 | 10398 | 10019 | 10160 | 4,763 | -202.10(-1.95%) | |
Aug 26, 2019 | 10650 | 10069 | 10362 | 7,243 | +251.10(+2.48%) | |
Aug 25, 2019 | 10356 | 9908 | 10111 | 3,848 | -44.00(-0.43%) | |
Aug 24, 2019 | 10432 | 9885 | 10155 | 5,090 | -253.10(-2.43%) | |
Aug 23, 2019 | 10479 | 10051 | 10408 | 5,567 | +290.50(+2.87%) | |
Aug 22, 2019 | 10238 | 9756 | 10118 | 6,754 | +54.20(+0.54%) | |
Aug 21, 2019 | 10808 | 9853 | 10063 | 9,777 | -723.30(-6.71%) | |
Aug 20, 2019 | 10956 | 10550 | 10787 | 6,136 | -66.10(-0.61%) | |
Aug 19, 2019 | 10910 | 10268 | 10853 | 7,818 | +506.00(+4.89%) | |
Aug 18, 2019 | 10515 | 10065 | 10347 | 3,384 | +140.40(+1.38%) | |
Aug 17, 2019 | 10473 | 9975 | 10206 | 3,964 | -198.70(-1.91%) | |
Aug 16, 2019 | 10540 | 9737 | 10405 | 11,124 | +61.00(+0.59%) | |
Aug 15, 2019 | 10445 | 9468 | 10344 | 15,691 | +314.00(+3.13%) | |
Aug 14, 2019 | 10882 | 10017 | 10030 | 12,018 | -848.70(-7.80%) | |
Aug 13, 2019 | 11447 | 10739 | 10879 | 8,940 | -505.00(-4.44%) | |
Aug 12, 2019 | 11590 | 11194 | 11384 | 3,494 | -141.30(-1.23%) | |
Aug 11, 2019 | 11570 | 11080 | 11525 | 4,395 | +215.20(+1.90%) | |
Aug 10, 2019 | 11977 | 11200 | 11310 | 7,357 | -553.40(-4.66%) | |
Aug 09, 2019 | 12061 | 11650 | 11863 | 7,812 | +2.90(+0.02%) | |
Aug 08, 2019 | 12031 | 11451 | 11860 | 10,042 | -110.90(-0.93%) | |
Aug 07, 2019 | 12145 | 11388 | 11971 | 15,245 | +580.00(+5.09%) | |
Aug 06, 2019 | 12325 | 11200 | 11391 | 16,550 | -384.80(-3.27%) | |
Aug 05, 2019 | 11959 | 10970 | 11776 | 17,000 | +795.50(+7.24%) | |
Aug 04, 2019 | 11086 | 10565 | 10980 | 7,523 | +172.40(+1.60%) | |
Aug 03, 2019 | 10919 | 10503 | 10808 | 6,998 | +268.80(+2.55%) | |
Aug 02, 2019 | 10670 | 10318 | 10539 | 9,395 | +131.00(+1.26%) | |
Aug 01, 2019 | 10499 | 9878 | 10408 | 7,672 | +352.60(+3.51%) | |
Jul 31, 2019 | 10143 | 9570 | 10056 | 7,849 | +448.98(+4.67%) | |
Jul 30, 2019 | 9775 | 9373 | 9607 | 5,600 | +82.15(+0.86%) | |
Jul 29, 2019 | 9725 | 9360 | 9525 | 5,062 | +15.57(+0.16%) | |
Jul 28, 2019 | 9634 | 9111 | 9509 | 3,949 | +78.15(+0.83%) | |
Jul 27, 2019 | 10235 | 9299 | 9431 | 9,437 | -381.66(-3.89%) | |
Jul 26, 2019 | 9936 | 9650 | 9813 | 5,558 | -81.33(-0.82%) | |
Jul 25, 2019 | 10187 | 9734 | 9894 | 6,427 | +123.17(+1.26%) | |
Jul 24, 2019 | 9912 | 9515 | 9771 | 9,578 | -72.14(-0.73%) | |
Jul 23, 2019 | 10352 | 9802 | 9843 | 8,878 | -481.79(-4.67%) | |
Jul 22, 2019 | 10687 | 10052 | 10325 | 9,366 | -232.40(-2.20%) | |
Jul 21, 2019 | 10994 | 10325 | 10557 | 6,463 | -433.60(-3.95%) | |
Jul 20, 2019 | 11120 | 10359 | 10991 | 9,119 | +444.90(+4.22%) | |
Jul 19, 2019 | 10797 | 10103 | 10546 | 14,068 | -127.20(-1.19%) | |
Jul 18, 2019 | 10750 | 9280 | 10673 | 18,085 | +1006.19(+10.41%) | |
Jul 17, 2019 | 9993 | 9050 | 9667 | 17,040 | +204.35(+2.16%) | |
Jul 16, 2019 | 11042 | 9366 | 9462 | 20,731 | -1448.94(-13.28%) | |
Jul 15, 2019 | 11080 | 9855 | 10911 | 16,992 | +477.50(+4.58%) | |
Jul 14, 2019 | 11467 | 10280 | 10434 | 11,185 | -874.70(-7.73%) | |
Jul 13, 2019 | 11847 | 10810 | 11308 | 9,345 | -507.70(-4.30%) | |
Jul 12, 2019 | 11942 | 11084 | 11816 | 9,344 | +535.90(+4.75%) | |
Jul 11, 2019 | 12200 | 10967 | 11280 | 18,482 | -754.30(-6.27%) | |
Jul 10, 2019 | 13200 | 11550 | 12035 | 19,699 | -558.70(-4.44%) | |
Jul 09, 2019 | 12884 | 12030 | 12593 | 15,249 | +240.20(+1.94%) | |
Jul 08, 2019 | 12398 | 11332 | 12353 | 11,736 | +917.90(+8.03%) | |
Jul 07, 2019 | 11627 | 11084 | 11435 | 6,714 | +225.30(+2.01%) | |
Jul 06, 2019 | 11735 | 10940 | 11210 | 7,936 | +160.00(+1.45%) | |
Jul 05, 2019 | 11440 | 10769 | 11050 | 12,056 | -146.10(-1.30%) | |
Jul 04, 2019 | 12061 | 11061 | 11196 | 11,461 | -776.50(-6.49%) | |
Jul 03, 2019 | 12000 | 10687 | 11972 | 18,995 | +1248.30(+11.64%) | |
Jul 02, 2019 | 10943 | 9614 | 10724 | 20,459 | +131.80(+1.24%) |