Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1879 | 1885 | 1827 | 1831 | 81,430 | -45.11(-2.41%) |
Apr 29, 2020 | 1788 | 1882 | 1787 | 1876 | 57,656 | +100.36(+5.65%) |
Apr 28, 2020 | 1798 | 1822 | 1747 | 1775 | 44,172 | -2.89(-0.16%) |
Apr 27, 2020 | 1765 | 1823 | 1765 | 1778 | 53,212 | +42.24(+2.43%) |
Apr 24, 2020 | 1658 | 1760 | 1636 | 1736 | 92,167 | +65.30(+3.91%) |
Apr 23, 2020 | 1651 | 1685 | 1624 | 1671 | 63,059 | +27.54(+1.68%) |
Apr 22, 2020 | 1608 | 1660 | 1608 | 1643 | 61,824 | +78.29(+5.00%) |
Apr 21, 2020 | 1694 | 1694 | 1561 | 1565 | 106,412 | -141.69(-8.30%) |
Apr 20, 2020 | 1627 | 1714 | 1627 | 1706 | 112,062 | +8.08(+0.48%) |
Apr 17, 2020 | 1610 | 1703 | 1610 | 1698 | 70,954 | +41.23(+2.49%) |
Apr 16, 2020 | 1652 | 1691 | 1634 | 1657 | 42,335 | +30.21(+1.86%) |
Apr 15, 2020 | 1638 | 1666 | 1627 | 1627 | 24,787 | -27.61(-1.67%) |
Apr 14, 2020 | 1614 | 1656 | 1597 | 1655 | 24,448 | +71.81(+4.54%) |
Apr 13, 2020 | 1632 | 1642 | 1553 | 1583 | 20,239 | -48.12(-2.95%) |
Apr 09, 2020 | 1651 | 1696 | 1613 | 1631 | 62,072 | +18.88(+1.17%) |
Apr 08, 2020 | 1626 | 1651 | 1609 | 1612 | 26,556 | -3.63(-0.22%) |
Apr 07, 2020 | 1603 | 1650 | 1589 | 1616 | 67,620 | +40.33(+2.56%) |
Apr 06, 2020 | 1522 | 1588 | 1495 | 1575 | 40,183 | +105.05(+7.15%) |
Apr 03, 2020 | 1527 | 1527 | 1443 | 1470 | 33,962 | -65.70(-4.28%) |
Apr 02, 2020 | 1446 | 1545 | 1425 | 1536 | 39,625 | +61.36(+4.16%) |
Apr 01, 2020 | 1511 | 1559 | 1431 | 1475 | 29,447 | -98.65(-6.27%) |
Mar 31, 2020 | 1575 | 1619 | 1552 | 1573 | 56,822 | -9.09(-0.57%) |
Mar 30, 2020 | 1418 | 1591 | 1418 | 1582 | 31,768 | +178.12(+12.68%) |
Mar 27, 2020 | 1391 | 1420 | 1369 | 1404 | 35,738 | -25.30(-1.77%) |
Mar 26, 2020 | 1380 | 1441 | 1380 | 1430 | 23,522 | +101.11(+7.61%) |
Mar 25, 2020 | 1339 | 1381 | 1278 | 1328 | 45,398 | +9.01(+0.68%) |
Mar 24, 2020 | 1255 | 1338 | 1253 | 1319 | 42,979 | +105.42(+8.68%) |
Mar 23, 2020 | 1220 | 1250 | 1155 | 1214 | 71,812 | -2.28(-0.19%) |
Mar 20, 2020 | 1189 | 1246 | 1189 | 1216 | 86,629 | +23.43(+1.96%) |
Mar 19, 2020 | 1111 | 1246 | 1088 | 1193 | 54,474 | +80.85(+7.27%) |
Mar 18, 2020 | 1102 | 1171 | 986.99 | 1112 | 60,619 | -64.33(-5.47%) |
Mar 17, 2020 | 1162 | 1194 | 1097 | 1176 | 61,689 | +41.82(+3.69%) |
Mar 16, 2020 | 1158 | 1222 | 1123 | 1134 | 50,014 | -184.09(-13.96%) |
Mar 13, 2020 | 1296 | 1326 | 1170 | 1319 | 65,311 | +74.55(+5.99%) |
Mar 12, 2020 | 1349 | 1397 | 1244 | 1244 | 56,931 | -183.38(-12.85%) |
Mar 11, 2020 | 1478 | 1502 | 1411 | 1427 | 29,286 | -90.50(-5.96%) |
Mar 10, 2020 | 1432 | 1518 | 1387 | 1518 | 55,203 | +105.70(+7.48%) |
Mar 09, 2020 | 1425 | 1489 | 1412 | 1412 | 30,682 | -117.90(-7.71%) |
Mar 06, 2020 | 1539 | 1566 | 1497 | 1530 | 39,396 | -38.10(-2.43%) |
Mar 05, 2020 | 1581 | 1644 | 1564 | 1568 | 36,872 | -25.52(-1.60%) |
Mar 04, 2020 | 1565 | 1627 | 1559 | 1594 | 38,929 | +51.38(+3.33%) |
Mar 03, 2020 | 1515 | 1573 | 1507 | 1542 | 41,726 | -12.98(-0.83%) |
Mar 02, 2020 | 1511 | 1565 | 1487 | 1555 | 45,930 | +50.01(+3.32%) |
Feb 28, 2020 | 1341 | 1530 | 1268 | 1505 | 75,970 | +4.64(+0.31%) |
Feb 27, 2020 | 1504 | 1507 | 1442 | 1501 | 98,570 | -30.46(-1.99%) |
Feb 26, 2020 | 1597 | 1607 | 1521 | 1531 | 85,021 | -62.20(-3.90%) |
Feb 25, 2020 | 1686 | 1686 | 1586 | 1593 | 63,758 | -86.00(-5.12%) |
Feb 24, 2020 | 1656 | 1686 | 1639 | 1679 | 28,698 | -2.28(-0.14%) |
Feb 21, 2020 | 1693 | 1701 | 1675 | 1682 | 37,724 | -12.20(-0.72%) |
Feb 20, 2020 | 1727 | 1746 | 1686 | 1694 | 32,255 | -35.65(-2.06%) |
Feb 19, 2020 | 1725 | 1747 | 1716 | 1729 | 21,819 | +8.29(+0.48%) |
Feb 18, 2020 | 1697 | 1731 | 1674 | 1721 | 27,967 | +23.53(+1.39%) |
Feb 14, 2020 | 1721 | 1732 | 1698 | 1698 | 20,481 | -22.72(-1.32%) |
Feb 13, 2020 | 1704 | 1750 | 1704 | 1720 | 32,468 | +16.50(+0.97%) |
Feb 12, 2020 | 1682 | 1708 | 1674 | 1704 | 19,809 | +27.00(+1.61%) |
Feb 11, 2020 | 1691 | 1700 | 1673 | 1677 | 16,907 | -7.96(-0.47%) |
Feb 10, 2020 | 1626 | 1685 | 1623 | 1685 | 20,083 | +59.64(+3.67%) |
Feb 07, 2020 | 1628 | 1649 | 1618 | 1625 | 30,656 | -10.61(-0.65%) |
Feb 06, 2020 | 1660 | 1660 | 1635 | 1636 | 13,455 | -1.63(-0.10%) |
Feb 05, 2020 | 1659 | 1659 | 1630 | 1637 | 29,836 | -9.49(-0.58%) |
Feb 04, 2020 | 1673 | 1691 | 1647 | 1647 | 20,681 | -14.74(-0.89%) |
Feb 03, 2020 | 1631 | 1685 | 1625 | 1662 | 28,162 | +33.01(+2.03%) |
Jan 31, 2020 | 1641 | 1655 | 1625 | 1629 | 21,449 | -11.73(-0.72%) |
Jan 30, 2020 | 1623 | 1643 | 1623 | 1640 | 8,341 | +14.28(+0.88%) |
Jan 29, 2020 | 1643 | 1643 | 1615 | 1626 | 17,704 | -17.16(-1.04%) |
Jan 28, 2020 | 1635 | 1656 | 1625 | 1643 | 16,961 | +11.92(+0.73%) |
Jan 27, 2020 | 1642 | 1658 | 1606 | 1631 | 36,654 | -29.01(-1.75%) |
Jan 24, 2020 | 1632 | 1686 | 1629 | 1660 | 49,908 | +32.23(+1.98%) |
Jan 23, 2020 | 1585 | 1632 | 1585 | 1628 | 30,730 | +50.69(+3.21%) |
Jan 22, 2020 | 1553 | 1583 | 1553 | 1577 | 41,451 | +29.29(+1.89%) |
Jan 21, 2020 | 1554 | 1568 | 1544 | 1548 | 38,916 | -10.36(-0.66%) |
Jan 17, 2020 | 1584 | 1584 | 1558 | 1558 | 29,924 | -24.13(-1.52%) |
Jan 16, 2020 | 1594 | 1595 | 1575 | 1583 | 28,610 | -13.12(-0.82%) |
Jan 15, 2020 | 1592 | 1633 | 1590 | 1596 | 26,197 | +1.18(+0.07%) |
Jan 14, 2020 | 1615 | 1637 | 1580 | 1595 | 27,883 | -20.42(-1.26%) |
Jan 13, 2020 | 1541 | 1622 | 1540 | 1615 | 53,301 | +70.97(+4.60%) |
Jan 10, 2020 | 1517 | 1561 | 1504 | 1544 | 47,397 | +32.09(+2.12%) |
Jan 09, 2020 | 1485 | 1515 | 1485 | 1512 | 27,506 | +30.49(+2.06%) |
Jan 08, 2020 | 1488 | 1496 | 1470 | 1481 | 24,171 | -4.75(-0.32%) |
Jan 07, 2020 | 1484 | 1501 | 1474 | 1486 | 25,106 | +4.28(+0.29%) |
Jan 06, 2020 | 1466 | 1494 | 1464 | 1482 | 30,248 | +15.98(+1.09%) |
Jan 03, 2020 | 1442 | 1480 | 1436 | 1466 | 26,785 | +15.99(+1.10%) |
Jan 02, 2020 | 1428 | 1450 | 1411 | 1450 | 31,096 | +27.31(+1.92%) |
Dec 31, 2019 | 1430 | 1434 | 1423 | 1423 | 24,797 | -5.20(-0.36%) |
Dec 30, 2019 | 1434 | 1435 | 1426 | 1428 | 12,802 | -3.44(-0.24%) |
Dec 27, 2019 | 1451 | 1455 | 1431 | 1431 | 15,589 | -18.64(-1.29%) |
Dec 26, 2019 | 1438 | 1460 | 1425 | 1450 | 12,508 | +14.73(+1.03%) |
Dec 24, 2019 | 1437 | 1442 | 1435 | 1435 | 6,696 | +0.07(+0.00%) |
Dec 23, 2019 | 1454 | 1454 | 1433 | 1435 | 30,531 | -20.15(-1.38%) |
Dec 20, 2019 | 1418 | 1461 | 1418 | 1455 | 92,283 | +41.49(+2.93%) |
Dec 19, 2019 | 1404 | 1420 | 1401 | 1414 | 40,041 | +9.60(+0.68%) |
Dec 18, 2019 | 1416 | 1416 | 1397 | 1404 | 36,219 | -10.36(-0.73%) |
Dec 17, 2019 | 1449 | 1451 | 1404 | 1415 | 38,124 | -34.68(-2.39%) |
Dec 16, 2019 | 1443 | 1449 | 1438 | 1449 | 42,199 | +1.71(+0.12%) |
Dec 13, 2019 | 1446 | 1448 | 1440 | 1447 | 15,694 | -0.36(-0.02%) |
Dec 12, 2019 | 1460 | 1460 | 1439 | 1448 | 20,195 | -13.51(-0.92%) |
Dec 11, 2019 | 1462 | 1464 | 1451 | 1461 | 13,086 | +2.81(+0.19%) |
Dec 10, 2019 | 1466 | 1467 | 1450 | 1459 | 19,973 | -5.96(-0.41%) |
Dec 09, 2019 | 1464 | 1471 | 1460 | 1464 | 14,383 | +1.50(+0.10%) |
Dec 06, 2019 | 1479 | 1484 | 1463 | 1463 | 21,030 | -10.48(-0.71%) |
Dec 05, 2019 | 1452 | 1473 | 1448 | 1473 | 18,149 | +27.52(+1.90%) |
Dec 04, 2019 | 1448 | 1459 | 1445 | 1446 | 34,758 | -7.01(-0.48%) |
Dec 03, 2019 | 1451 | 1464 | 1434 | 1453 | 32,201 | -6.62(-0.45%) |
Dec 02, 2019 | 1462 | 1464 | 1439 | 1460 | 29,071 | -7.49(-0.51%) |
Nov 29, 2019 | 1463 | 1473 | 1451 | 1467 | 16,845 | +2.33(+0.16%) |
Nov 27, 2019 | 1481 | 1481 | 1451 | 1465 | 28,982 | -2.18(-0.15%) |
Nov 26, 2019 | 1466 | 1476 | 1458 | 1467 | 52,193 | -1.76(-0.12%) |
Nov 25, 2019 | 1468 | 1500 | 1454 | 1469 | 41,176 | +0.92(+0.06%) |
Nov 22, 2019 | 1467 | 1481 | 1453 | 1468 | 24,587 | +2.30(+0.16%) |
Nov 21, 2019 | 1475 | 1482 | 1453 | 1465 | 26,085 | -13.57(-0.92%) |
Nov 20, 2019 | 1477 | 1492 | 1473 | 1479 | 37,852 | +3.78(+0.26%) |
Nov 19, 2019 | 1451 | 1486 | 1451 | 1475 | 26,152 | +24.74(+1.71%) |
Nov 18, 2019 | 1406 | 1453 | 1406 | 1451 | 27,759 | +42.50(+3.02%) |
Nov 15, 2019 | 1438 | 1438 | 1379 | 1408 | 49,460 | -29.92(-2.08%) |
Nov 14, 2019 | 1432 | 1438 | 1423 | 1438 | 20,365 | +6.73(+0.47%) |
Nov 13, 2019 | 1421 | 1441 | 1421 | 1431 | 27,132 | +7.81(+0.55%) |
Nov 12, 2019 | 1411 | 1426 | 1394 | 1423 | 43,210 | +14.62(+1.04%) |
Nov 11, 2019 | 1354 | 1409 | 1354 | 1409 | 38,189 | +48.91(+3.60%) |
Nov 08, 2019 | 1307 | 1371 | 1307 | 1360 | 23,682 | +65.66(+5.07%) |
Nov 07, 2019 | 1283 | 1297 | 1273 | 1294 | 38,497 | +12.92(+1.01%) |
Nov 06, 2019 | 1271 | 1286 | 1269 | 1281 | 26,100 | +11.71(+0.92%) |
Nov 05, 2019 | 1269 | 1277 | 1258 | 1270 | 25,343 | +2.27(+0.18%) |
Nov 04, 2019 | 1279 | 1288 | 1264 | 1267 | 34,654 | -15.54(-1.21%) |
Nov 01, 2019 | 1270 | 1292 | 1270 | 1283 | 28,293 | +18.06(+1.43%) |
Oct 31, 2019 | 1269 | 1279 | 1264 | 1265 | 24,238 | -6.13(-0.48%) |
Oct 30, 2019 | 1256 | 1271 | 1248 | 1271 | 17,080 | +14.36(+1.14%) |
Oct 29, 2019 | 1252 | 1266 | 1249 | 1257 | 19,330 | +2.85(+0.23%) |
Oct 28, 2019 | 1252 | 1271 | 1251 | 1254 | 15,621 | +4.34(+0.35%) |
Oct 25, 2019 | 1235 | 1260 | 1235 | 1249 | 17,080 | +15.69(+1.27%) |
Oct 24, 2019 | 1236 | 1238 | 1226 | 1234 | 14,620 | +0.59(+0.05%) |
Oct 23, 2019 | 1233 | 1239 | 1225 | 1233 | 17,751 | +0.87(+0.07%) |
Oct 22, 2019 | 1232 | 1239 | 1225 | 1232 | 18,436 | +2.91(+0.24%) |
Oct 21, 2019 | 1242 | 1249 | 1226 | 1229 | 17,937 | -8.35(-0.67%) |
Oct 18, 2019 | 1242 | 1244 | 1233 | 1238 | 15,718 | -6.73(-0.54%) |
Oct 17, 2019 | 1237 | 1246 | 1237 | 1244 | 16,662 | +12.43(+1.01%) |
Oct 16, 2019 | 1222 | 1234 | 1205 | 1232 | 24,157 | +8.04(+0.66%) |
Oct 15, 2019 | 1221 | 1227 | 1214 | 1224 | 17,724 | +1.48(+0.12%) |
Oct 14, 2019 | 1227 | 1227 | 1216 | 1222 | 21,082 | -4.13(-0.34%) |
Oct 11, 2019 | 1230 | 1236 | 1222 | 1227 | 40,029 | +1.18(+0.10%) |
Oct 10, 2019 | 1222 | 1232 | 1217 | 1225 | 14,522 | +3.73(+0.31%) |
Oct 09, 2019 | 1207 | 1223 | 1202 | 1222 | 25,508 | +21.92(+1.83%) |
Oct 08, 2019 | 1199 | 1206 | 1190 | 1200 | 19,200 | -4.85(-0.40%) |
Oct 07, 2019 | 1213 | 1215 | 1205 | 1205 | 19,859 | -11.62(-0.96%) |
Oct 04, 2019 | 1210 | 1218 | 1210 | 1216 | 20,224 | +9.55(+0.79%) |
Oct 03, 2019 | 1204 | 1218 | 1200 | 1207 | 45,427 | +5.14(+0.43%) |
Oct 02, 2019 | 1213 | 1222 | 1202 | 1202 | 49,836 | -14.30(-1.18%) |
Oct 01, 2019 | 1201 | 1222 | 1195 | 1216 | 48,983 | +18.47(+1.54%) |
Sep 30, 2019 | 1195 | 1206 | 1189 | 1197 | 17,126 | +4.77(+0.40%) |
Sep 27, 2019 | 1194 | 1196 | 1181 | 1193 | 43,382 | +0.17(+0.01%) |
Sep 26, 2019 | 1194 | 1199 | 1185 | 1192 | 27,224 | -5.00(-0.42%) |
Sep 25, 2019 | 1196 | 1203 | 1188 | 1197 | 38,870 | +1.52(+0.13%) |
Sep 24, 2019 | 1203 | 1205 | 1192 | 1196 | 34,738 | +0.10(+0.01%) |
Sep 23, 2019 | 1183 | 1203 | 1178 | 1196 | 38,109 | +9.95(+0.84%) |
Sep 20, 2019 | 1174 | 1188 | 1160 | 1186 | 81,316 | +11.45(+0.97%) |
Sep 19, 2019 | 1194 | 1196 | 1171 | 1174 | 35,342 | -16.85(-1.41%) |
Sep 18, 2019 | 1193 | 1202 | 1182 | 1191 | 29,833 | -5.73(-0.48%) |
Sep 17, 2019 | 1184 | 1208 | 1184 | 1197 | 34,687 | +14.78(+1.25%) |
Sep 16, 2019 | 1195 | 1196 | 1176 | 1182 | 38,900 | -15.04(-1.26%) |
Sep 13, 2019 | 1197 | 1204 | 1193 | 1197 | 21,900 | +1.94(+0.16%) |
Sep 12, 2019 | 1211 | 1213 | 1193 | 1195 | 31,328 | -13.81(-1.14%) |
Sep 11, 2019 | 1215 | 1217 | 1198 | 1209 | 32,988 | -1.64(-0.14%) |
Sep 10, 2019 | 1227 | 1227 | 1193 | 1211 | 52,047 | -22.35(-1.81%) |
Sep 09, 2019 | 1253 | 1259 | 1230 | 1233 | 50,097 | -15.68(-1.26%) |
Sep 06, 2019 | 1253 | 1258 | 1245 | 1249 | 44,221 | -0.07(-0.01%) |
Sep 05, 2019 | 1258 | 1261 | 1238 | 1249 | 62,667 | +0.78(+0.06%) |
Sep 04, 2019 | 1250 | 1254 | 1237 | 1248 | 58,640 | +8.17(+0.66%) |
Sep 03, 2019 | 1230 | 1249 | 1226 | 1240 | 64,439 | +1.58(+0.13%) |
Aug 30, 2019 | 1234 | 1249 | 1230 | 1238 | 23,263 | +8.55(+0.70%) |
Aug 29, 2019 | 1226 | 1232 | 1216 | 1230 | 28,094 | +15.40(+1.27%) |
Aug 28, 2019 | 1215 | 1221 | 1212 | 1214 | 41,591 | -4.98(-0.41%) |
Aug 27, 2019 | 1214 | 1232 | 1214 | 1219 | 44,842 | +12.44(+1.03%) |
Aug 26, 2019 | 1198 | 1208 | 1198 | 1207 | 38,339 | +14.86(+1.25%) |
Aug 23, 2019 | 1217 | 1230 | 1191 | 1192 | 39,400 | -25.40(-2.09%) |
Aug 22, 2019 | 1215 | 1223 | 1207 | 1217 | 43,395 | +4.99(+0.41%) |
Aug 21, 2019 | 1206 | 1216 | 1193 | 1212 | 52,591 | +9.03(+0.75%) |
Aug 20, 2019 | 1197 | 1213 | 1192 | 1203 | 51,008 | +3.05(+0.25%) |
Aug 19, 2019 | 1199 | 1209 | 1195 | 1200 | 75,749 | +7.73(+0.65%) |
Aug 16, 2019 | 1187 | 1205 | 1187 | 1193 | 67,185 | +9.14(+0.77%) |
Aug 15, 2019 | 1188 | 1198 | 1180 | 1184 | 46,964 | -4.46(-0.38%) |
Aug 14, 2019 | 1196 | 1204 | 1183 | 1188 | 66,996 | -13.63(-1.13%) |
Aug 13, 2019 | 1189 | 1202 | 1188 | 1202 | 64,311 | +10.44(+0.88%) |
Aug 12, 2019 | 1197 | 1199 | 1179 | 1191 | 30,824 | -9.11(-0.76%) |
Aug 09, 2019 | 1195 | 1211 | 1195 | 1200 | 53,223 | +4.10(+0.34%) |
Aug 08, 2019 | 1101 | 1208 | 1101 | 1196 | 138,342 | +52.08(+4.55%) |
Aug 07, 2019 | 1153 | 1159 | 1135 | 1144 | 61,524 | -13.23(-1.14%) |
Aug 06, 2019 | 1117 | 1160 | 1114 | 1157 | 62,439 | +44.14(+3.97%) |
Aug 05, 2019 | 1123 | 1126 | 1107 | 1113 | 61,808 | -22.03(-1.94%) |
Aug 02, 2019 | 1145 | 1151 | 1125 | 1135 | 55,848 | -13.57(-1.18%) |
Aug 01, 2019 | 1157 | 1173 | 1149 | 1149 | 54,594 | -10.33(-0.89%) |
Jul 31, 2019 | 1176 | 1186 | 1153 | 1159 | 42,249 | -14.61(-1.24%) |
Jul 30, 2019 | 1158 | 1183 | 1157 | 1174 | 47,164 | +15.03(+1.30%) |
Jul 29, 2019 | 1161 | 1174 | 1155 | 1159 | 69,349 | -1.77(-0.15%) |
Jul 26, 2019 | 1162 | 1164 | 1152 | 1160 | 39,996 | -0.77(-0.07%) |
Jul 25, 2019 | 1152 | 1166 | 1145 | 1161 | 54,271 | +9.40(+0.82%) |
Jul 24, 2019 | 1135 | 1152 | 1120 | 1152 | 38,193 | +15.67(+1.38%) |
Jul 23, 2019 | 1148 | 1150 | 1129 | 1136 | 34,668 | -9.34(-0.82%) |
Jul 22, 2019 | 1155 | 1161 | 1145 | 1145 | 85,684 | -7.30(-0.63%) |
Jul 19, 2019 | 1161 | 1180 | 1148 | 1153 | 66,556 | -5.79(-0.50%) |
Jul 18, 2019 | 1158 | 1163 | 1156 | 1159 | 31,473 | -6.19(-0.53%) |
Jul 17, 2019 | 1165 | 1170 | 1154 | 1165 | 29,195 | -1.24(-0.11%) |
Jul 16, 2019 | 1173 | 1174 | 1162 | 1166 | 27,827 | -6.94(-0.59%) |
Jul 15, 2019 | 1171 | 1185 | 1166 | 1173 | 14,798 | -0.17(-0.01%) |
Jul 12, 2019 | 1161 | 1178 | 1157 | 1173 | 42,306 | +13.29(+1.15%) |
Jul 11, 2019 | 1164 | 1173 | 1158 | 1160 | 69,385 | -1.08(-0.09%) |
Jul 10, 2019 | 1163 | 1167 | 1155 | 1161 | 36,261 | +0.71(+0.06%) |
Jul 09, 2019 | 1153 | 1161 | 1146 | 1160 | 96,743 | +3.49(+0.30%) |
Jul 08, 2019 | 1158 | 1163 | 1154 | 1157 | 50,858 | -4.14(-0.36%) |
Jul 05, 2019 | 1144 | 1161 | 1134 | 1161 | 90,176 | +14.09(+1.23%) |
Jul 03, 2019 | 1145 | 1159 | 1143 | 1147 | 30,338 | +7.25(+0.64%) |
Jul 02, 2019 | 1127 | 1140 | 1127 | 1140 | 56,529 | +14.57(+1.30%) |
Jul 01, 2019 | 1117 | 1134 | 1112 | 1125 | 70,332 | +9.48(+0.85%) |
Jun 28, 2019 | 1096 | 1120 | 1092 | 1115 | 95,949 | +26.19(+2.40%) |
Jun 27, 2019 | 1060 | 1092 | 1058 | 1089 | 97,914 | +31.44(+2.97%) |
Jun 26, 2019 | 1079 | 1079 | 1054 | 1058 | 52,732 | -18.17(-1.69%) |
Jun 25, 2019 | 1086 | 1093 | 1072 | 1076 | 92,595 | -10.19(-0.94%) |
Jun 24, 2019 | 1102 | 1103 | 1083 | 1086 | 47,888 | -14.03(-1.28%) |
Jun 21, 2019 | 1108 | 1111 | 1094 | 1100 | 96,369 | -10.95(-0.99%) |
Jun 20, 2019 | 1109 | 1118 | 1105 | 1111 | 61,467 | +3.61(+0.33%) |
Jun 19, 2019 | 1098 | 1111 | 1086 | 1108 | 85,527 | +9.77(+0.89%) |
Jun 18, 2019 | 1110 | 1121 | 1095 | 1098 | 50,884 | -7.20(-0.65%) |
Jun 17, 2019 | 1083 | 1111 | 1077 | 1105 | 63,015 | +18.14(+1.67%) |
Jun 14, 2019 | 1087 | 1093 | 1075 | 1087 | 101,618 | -2.70(-0.25%) |
Jun 13, 2019 | 1111 | 1111 | 1083 | 1090 | 66,951 | -18.22(-1.64%) |
Jun 12, 2019 | 1107 | 1113 | 1100 | 1108 | 36,076 | -1.03(-0.09%) |
Jun 11, 2019 | 1113 | 1117 | 1103 | 1109 | 59,037 | -2.90(-0.26%) |
Jun 10, 2019 | 1128 | 1128 | 1096 | 1112 | 54,820 | -15.09(-1.34%) |
Jun 07, 2019 | 1122 | 1136 | 1115 | 1127 | 29,393 | +4.70(+0.42%) |
Jun 06, 2019 | 1111 | 1124 | 1111 | 1122 | 38,165 | +11.17(+1.01%) |
Jun 05, 2019 | 1098 | 1115 | 1098 | 1111 | 56,855 | +15.28(+1.39%) |
Jun 04, 2019 | 1084 | 1099 | 1081 | 1096 | 45,453 | +21.33(+1.99%) |
Jun 03, 2019 | 1062 | 1080 | 1062 | 1074 | 64,557 | +10.23(+0.96%) |
May 31, 2019 | 1067 | 1071 | 1060 | 1064 | 54,903 | -10.95(-1.02%) |
May 30, 2019 | 1070 | 1085 | 1061 | 1075 | 46,102 | +6.93(+0.65%) |
May 29, 2019 | 1081 | 1081 | 1058 | 1068 | 62,928 | -17.27(-1.59%) |
May 28, 2019 | 1075 | 1094 | 1070 | 1085 | 84,572 | +11.53(+1.07%) |
May 24, 2019 | 1087 | 1088 | 1074 | 1074 | 56,898 | -9.52(-0.88%) |
May 23, 2019 | 1076 | 1086 | 1074 | 1083 | 74,109 | +0.69(+0.06%) |
May 22, 2019 | 1082 | 1091 | 1076 | 1083 | 49,863 | -1.80(-0.17%) |
May 21, 2019 | 1074 | 1089 | 1067 | 1084 | 36,090 | +13.70(+1.28%) |
May 20, 2019 | 1079 | 1081 | 1070 | 1071 | 130,017 | -12.68(-1.17%) |
May 17, 2019 | 1068 | 1090 | 1068 | 1083 | 84,761 | +11.03(+1.03%) |
May 16, 2019 | 1058 | 1074 | 1058 | 1072 | 38,676 | +15.55(+1.47%) |
May 15, 2019 | 1046 | 1065 | 1046 | 1057 | 98,922 | +5.36(+0.51%) |
May 14, 2019 | 1027 | 1060 | 1027 | 1052 | 57,202 | +28.09(+2.74%) |
May 13, 2019 | 1026 | 1031 | 1015 | 1023 | 67,287 | -13.49(-1.30%) |
May 10, 2019 | 1040 | 1050 | 1005 | 1037 | 74,139 | -8.87(-0.85%) |
May 09, 2019 | 1033 | 1054 | 1030 | 1046 | 128,101 | +8.33(+0.80%) |
May 08, 2019 | 1027 | 1048 | 1027 | 1037 | 132,116 | +10.19(+0.99%) |
May 07, 2019 | 1022 | 1031 | 1009 | 1027 | 61,610 | -0.43(-0.04%) |
May 06, 2019 | 1021 | 1028 | 1018 | 1028 | 98,151 | -0.46(-0.04%) |
May 03, 2019 | 1005 | 1028 | 1003 | 1028 | 95,277 | +26.25(+2.62%) |
May 02, 2019 | 993.26 | 1004 | 988.06 | 1002 | 78,282 | +7.54(+0.76%) |