Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 23, 2021 | 15552 | 15552 | 15306 | 15346 | 0 | -205.10(-1.32%) |
Mar 22, 2021 | 15562 | 15596 | 15497 | 15552 | 0 | -10.70(-0.07%) |
Mar 19, 2021 | 15589 | 15636 | 15454 | 15562 | 0 | +0.00(+0.00%) |
Mar 18, 2021 | 15589 | 15636 | 15454 | 15562 | 0 | -168.90(-1.07%) |
Mar 17, 2021 | 15669 | 15746 | 15580 | 15731 | 0 | +61.90(+0.40%) |
Mar 16, 2021 | 15776 | 15776 | 15639 | 15669 | 0 | -106.20(-0.67%) |
Mar 15, 2021 | 15715 | 15778 | 15613 | 15776 | 0 | +60.30(+0.38%) |
Mar 12, 2021 | 15648 | 15718 | 15608 | 15715 | 0 | +0.00(+0.00%) |
Mar 11, 2021 | 15648 | 15718 | 15608 | 15715 | 0 | +193.40(+1.25%) |
Mar 10, 2021 | 15376 | 15573 | 15376 | 15522 | 0 | +146.20(+0.95%) |
Mar 09, 2021 | 15288 | 15498 | 15288 | 15376 | 0 | +87.20(+0.57%) |
Mar 08, 2021 | 15252 | 15472 | 15237 | 15288 | 0 | +36.60(+0.24%) |
Mar 05, 2021 | 14959 | 15284 | 14818 | 15252 | 0 | +0.00(+0.00%) |
Mar 04, 2021 | 14959 | 15284 | 14818 | 15252 | 0 | +52.60(+0.35%) |
Mar 03, 2021 | 15277 | 15336 | 15198 | 15199 | 0 | -77.80(-0.51%) |
Mar 02, 2021 | 15328 | 15367 | 15258 | 15277 | 0 | -50.80(-0.33%) |
Mar 01, 2021 | 15010 | 15396 | 15010 | 15328 | 0 | +317.30(+2.11%) |
Feb 26, 2021 | 15207 | 15210 | 14944 | 15010 | 0 | +0.00(+0.00%) |
Feb 25, 2021 | 15207 | 15210 | 14944 | 15010 | 0 | -528.90(-3.40%) |
Feb 24, 2021 | 15359 | 15566 | 15327 | 15539 | 0 | +180.30(+1.17%) |
Feb 23, 2021 | 15340 | 15405 | 15090 | 15359 | 0 | +18.60(+0.12%) |
Feb 22, 2021 | 15363 | 15424 | 15265 | 15340 | 0 | -22.20(-0.14%) |
Feb 19, 2021 | 15291 | 15419 | 15291 | 15363 | 0 | +0.00(+0.00%) |
Feb 18, 2021 | 15291 | 15419 | 15291 | 15363 | 0 | -39.90(-0.26%) |
Feb 17, 2021 | 15423 | 15423 | 15289 | 15403 | 0 | -20.40(-0.13%) |
Feb 16, 2021 | 15370 | 15483 | 15370 | 15423 | 0 | +53.40(+0.35%) |
Feb 12, 2021 | 15297 | 15374 | 15255 | 15370 | 0 | +0.00(+0.00%) |
Feb 11, 2021 | 15297 | 15370 | 15370 | 15370 | 0 | +95.70(+0.63%) |
Feb 10, 2021 | 15244 | 15344 | 15184 | 15274 | 0 | +29.50(+0.19%) |
Feb 09, 2021 | 15227 | 15267 | 15169 | 15244 | 0 | +17.80(+0.12%) |
Feb 08, 2021 | 15070 | 15227 | 15070 | 15227 | 0 | +157.00(+1.04%) |
Feb 05, 2021 | 14975 | 15088 | 14975 | 15070 | 0 | +0.00(+0.00%) |
Feb 04, 2021 | 14975 | 15088 | 14975 | 15070 | 0 | +230.50(+1.55%) |
Feb 03, 2021 | 14769 | 14872 | 14753 | 14839 | 0 | +70.50(+0.48%) |
Feb 02, 2021 | 14596 | 14831 | 14596 | 14769 | 0 | +172.40(+1.18%) |
Feb 01, 2021 | 14397 | 14623 | 14397 | 14596 | 0 | +199.00(+1.38%) |
Jan 29, 2021 | 14670 | 14670 | 14328 | 14397 | 0 | +0.00(+0.00%) |
Jan 28, 2021 | 14670 | 14670 | 14328 | 14397 | 0 | -90.50(-0.62%) |
Jan 27, 2021 | 14867 | 14867 | 14447 | 14488 | 0 | -379.70(-2.55%) |
Jan 26, 2021 | 14935 | 14996 | 14861 | 14867 | 0 | -67.90(-0.45%) |
Jan 25, 2021 | 14952 | 14958 | 14765 | 14935 | 0 | -16.50(-0.11%) |
Jan 22, 2021 | 15019 | 15019 | 14881 | 14952 | 0 | +0.00(+0.00%) |
Jan 21, 2021 | 15019 | 15019 | 14881 | 14952 | 0 | -145.50(-0.96%) |
Jan 20, 2021 | 14987 | 15114 | 14987 | 15097 | 0 | +110.00(+0.73%) |
Jan 19, 2021 | 14894 | 15038 | 14894 | 14987 | 0 | +93.10(+0.63%) |
Jan 15, 2021 | 15044 | 15044 | 14792 | 14894 | 0 | +0.00(+0.00%) |
Jan 14, 2021 | 14894 | 14894 | 14894 | 14894 | 0 | -89.40(-0.60%) |
Jan 13, 2021 | 15010 | 15046 | 14931 | 14984 | 0 | -26.70(-0.18%) |
Jan 12, 2021 | 14938 | 15024 | 14924 | 15010 | 0 | +72.30(+0.48%) |
Jan 11, 2021 | 14967 | 14975 | 14818 | 14938 | 0 | -28.80(-0.19%) |
Jan 08, 2021 | 14929 | 15006 | 14819 | 14967 | 0 | +0.00(+0.00%) |
Jan 07, 2021 | 14929 | 15006 | 14819 | 14967 | 0 | +177.90(+1.20%) |
Jan 06, 2021 | 14536 | 14898 | 14536 | 14789 | 0 | +252.40(+1.74%) |
Jan 05, 2021 | 14377 | 14579 | 14377 | 14536 | 0 | +159.80(+1.11%) |
Jan 04, 2021 | 14525 | 14606 | 14258 | 14377 | 0 | -148.10(-1.02%) |
Dec 31, 2020 | 14478 | 14533 | 14423 | 14525 | 0 | +0.00(+0.00%) |
Dec 30, 2020 | 14525 | 14525 | 14525 | 14525 | 0 | +126.90(+0.88%) |
Dec 29, 2020 | 14406 | 14516 | 14372 | 14398 | 0 | -7.90(-0.05%) |
Dec 28, 2020 | 14382 | 14482 | 14382 | 14406 | 0 | +23.30(+0.16%) |
Dec 24, 2020 | 14399 | 14399 | 14325 | 14382 | 0 | +0.00(+0.00%) |
Dec 23, 2020 | 14382 | 14382 | 14382 | 14382 | 0 | +61.20(+0.43%) |
Dec 22, 2020 | 14379 | 14379 | 14306 | 14321 | 0 | -57.50(-0.40%) |
Dec 21, 2020 | 14468 | 14468 | 14172 | 14379 | 0 | -89.00(-0.62%) |
Dec 17, 2020 | 14517 | 14530 | 14394 | 14468 | 0 | +58.90(+0.41%) |
Dec 16, 2020 | 14402 | 14443 | 14370 | 14409 | 0 | +6.60(+0.05%) |
Dec 15, 2020 | 14215 | 14410 | 14215 | 14402 | 0 | +187.40(+1.32%) |
Dec 14, 2020 | 14355 | 14460 | 14214 | 14215 | 0 | -140.40(-0.98%) |
Dec 11, 2020 | 14394 | 14394 | 14261 | 14355 | 0 | +0.00(+0.00%) |
Dec 10, 2020 | 14394 | 14394 | 14261 | 14355 | 0 | -18.80(-0.13%) |
Dec 09, 2020 | 14402 | 14477 | 14293 | 14374 | 0 | -28.10(-0.20%) |
Dec 08, 2020 | 14355 | 14425 | 14304 | 14402 | 0 | +47.20(+0.33%) |
Dec 07, 2020 | 14417 | 14417 | 14314 | 14355 | 0 | -62.30(-0.43%) |
Dec 04, 2020 | 14217 | 14417 | 14217 | 14417 | 0 | +0.00(+0.00%) |
Dec 03, 2020 | 14217 | 14417 | 14217 | 14417 | 0 | +229.10(+1.61%) |
Dec 02, 2020 | 14147 | 14199 | 14077 | 14188 | 0 | +41.60(+0.29%) |
Dec 01, 2020 | 14006 | 14234 | 14006 | 14147 | 0 | +140.50(+1.00%) |
Nov 30, 2020 | 14198 | 14198 | 13977 | 14006 | 0 | -192.40(-1.36%) |
Nov 27, 2020 | 14192 | 14229 | 14166 | 14198 | 0 | +0.00(+0.00%) |
Nov 26, 2020 | 14192 | 14229 | 14166 | 14198 | 0 | +6.90(+0.05%) |
Nov 25, 2020 | 14250 | 14250 | 14122 | 14192 | 0 | +0.00(+0.00%) |
Nov 24, 2020 | 14192 | 14192 | 14192 | 14192 | 0 | +193.40(+1.38%) |
Nov 23, 2020 | 13827 | 14029 | 13827 | 13998 | 0 | +171.20(+1.24%) |
Nov 20, 2020 | 13863 | 13884 | 13810 | 13827 | 0 | +0.00(+0.00%) |
Nov 19, 2020 | 13863 | 13884 | 13810 | 13827 | 0 | -122.10(-0.88%) |
Nov 17, 2020 | 13982 | 13989 | 13819 | 13949 | 0 | -33.10(-0.24%) |
Nov 16, 2020 | 13761 | 13986 | 13761 | 13982 | 0 | +220.90(+1.61%) |
Nov 13, 2020 | 13552 | 13788 | 13552 | 13761 | 0 | +0.00(+0.00%) |
Nov 12, 2020 | 13552 | 13788 | 13552 | 13761 | 0 | +36.50(+0.27%) |
Nov 11, 2020 | 13708 | 13780 | 13670 | 13725 | 0 | +16.80(+0.12%) |
Nov 10, 2020 | 13612 | 13733 | 13577 | 13708 | 0 | +96.30(+0.71%) |
Nov 09, 2020 | 13219 | 13931 | 13219 | 13612 | 0 | +393.00(+2.97%) |
Nov 06, 2020 | 13199 | 13270 | 13188 | 13219 | 0 | +0.00(+0.00%) |
Nov 05, 2020 | 13199 | 13270 | 13188 | 13219 | 0 | +239.70(+1.85%) |
Nov 04, 2020 | 12878 | 13162 | 12869 | 12979 | 0 | +101.50(+0.79%) |
Nov 03, 2020 | 12662 | 12937 | 12662 | 12878 | 0 | +215.30(+1.70%) |
Nov 02, 2020 | 12429 | 12675 | 12429 | 12662 | 0 | +232.80(+1.87%) |
Oct 30, 2020 | 12502 | 12502 | 12294 | 12429 | 0 | +0.10(+0.00%) |
Oct 29, 2020 | 12502 | 12502 | 12294 | 12429 | 0 | +0.00(+0.00%) |
Oct 28, 2020 | 12502 | 12502 | 12294 | 12429 | 0 | -388.60(-3.03%) |
Oct 27, 2020 | 12936 | 12936 | 12818 | 12818 | 0 | -118.50(-0.92%) |
Oct 26, 2020 | 13200 | 13200 | 12815 | 12936 | 0 | -263.50(-2.00%) |
Oct 23, 2020 | 13146 | 13216 | 13118 | 13200 | 0 | +0.00(+0.00%) |
Oct 22, 2020 | 13146 | 13216 | 13118 | 13200 | 0 | +159.80(+1.23%) |
Oct 21, 2020 | 13092 | 13153 | 13039 | 13040 | 0 | -52.10(-0.40%) |
Oct 20, 2020 | 13018 | 13198 | 13018 | 13092 | 0 | +73.70(+0.57%) |
Oct 19, 2020 | 13169 | 13248 | 12999 | 13018 | 0 | -150.80(-1.15%) |
Oct 16, 2020 | 13137 | 13242 | 13137 | 13169 | 0 | +0.00(+0.00%) |
Oct 15, 2020 | 13137 | 13242 | 13137 | 13169 | 0 | +26.10(+0.20%) |
Oct 14, 2020 | 13212 | 13267 | 13136 | 13143 | 0 | -68.80(-0.52%) |
Oct 13, 2020 | 13325 | 13325 | 13182 | 13212 | 0 | -112.90(-0.85%) |
Oct 12, 2020 | 13253 | 13351 | 13253 | 13325 | 0 | +72.30(+0.55%) |
Oct 09, 2020 | 13191 | 13297 | 13191 | 13253 | 0 | +0.00(+0.00%) |
Oct 08, 2020 | 13191 | 13297 | 13191 | 13253 | 0 | +210.30(+1.61%) |
Oct 07, 2020 | 12838 | 13073 | 12838 | 13042 | 0 | +204.40(+1.59%) |
Oct 06, 2020 | 12950 | 13083 | 12824 | 12838 | 0 | -111.80(-0.86%) |
Oct 05, 2020 | 12750 | 12958 | 12750 | 12950 | 0 | +199.90(+1.57%) |
Oct 02, 2020 | 12727 | 12804 | 12552 | 12750 | 0 | +0.00(+0.00%) |
Oct 01, 2020 | 12727 | 12804 | 12552 | 12750 | 0 | +47.90(+0.38%) |
Sep 30, 2020 | 12603 | 12796 | 12603 | 12702 | 0 | +99.30(+0.79%) |
Sep 29, 2020 | 12678 | 12689 | 12562 | 12603 | 0 | -74.90(-0.59%) |
Sep 28, 2020 | 12485 | 12735 | 12485 | 12678 | 0 | +192.10(+1.54%) |
Sep 25, 2020 | 12294 | 12508 | 12282 | 12485 | 0 | +0.00(+0.00%) |
Sep 24, 2020 | 12366 | 12508 | 12282 | 12485 | 0 | +126.20(+1.02%) |
Sep 23, 2020 | 12630 | 12657 | 12355 | 12359 | 0 | -243.30(-1.93%) |
Sep 22, 2020 | 12575 | 12636 | 12502 | 12602 | 0 | +40.70(+0.32%) |
Sep 21, 2020 | 12618 | 12619 | 12421 | 12562 | 0 | -271.80(-2.12%) |
Sep 18, 2020 | 12938 | 12963 | 12779 | 12834 | 0 | +0.00(+0.00%) |
Sep 17, 2020 | 12938 | 12963 | 12779 | 12834 | 0 | -164.30(-1.26%) |
Sep 16, 2020 | 13014 | 13129 | 12991 | 12998 | 0 | +30.70(+0.24%) |
Sep 15, 2020 | 13011 | 13048 | 12942 | 12967 | 0 | +34.50(+0.27%) |
Sep 14, 2020 | 12868 | 12971 | 12858 | 12933 | 0 | +159.70(+1.25%) |
Sep 11, 2020 | 12780 | 12828 | 12683 | 12773 | 0 | +0.00(+0.00%) |
Sep 10, 2020 | 12780 | 12828 | 12683 | 12773 | 0 | -112.80(-0.88%) |
Sep 09, 2020 | 12806 | 12970 | 12804 | 12886 | 0 | +197.70(+1.56%) |
Sep 08, 2020 | 12778 | 12816 | 12659 | 12688 | 0 | -229.10(-1.77%) |
Sep 04, 2020 | 13022 | 13070 | 12724 | 12917 | 0 | +0.00(+0.00%) |
Sep 03, 2020 | 13022 | 12917 | 12917 | 12917 | 0 | -359.50(-2.71%) |
Sep 02, 2020 | 13133 | 13300 | 13113 | 13277 | 0 | +163.00(+1.24%) |
Sep 01, 2020 | 13032 | 13114 | 13004 | 13114 | 0 | +68.10(+0.52%) |
Aug 31, 2020 | 13134 | 13136 | 13044 | 13046 | 0 | -125.40(-0.95%) |
Aug 28, 2020 | 13115 | 13174 | 13067 | 13171 | 0 | +0.00(+0.00%) |
Aug 27, 2020 | 13115 | 13174 | 13067 | 13171 | 0 | +128.50(+0.99%) |
Aug 26, 2020 | 13006 | 13058 | 12976 | 13042 | 0 | +40.50(+0.31%) |
Aug 25, 2020 | 13030 | 13030 | 12943 | 13002 | 0 | +29.10(+0.22%) |
Aug 24, 2020 | 12905 | 12973 | 12881 | 12973 | 0 | +163.80(+1.28%) |
Aug 21, 2020 | 12782 | 12814 | 12763 | 12809 | 0 | +0.00(+0.00%) |
Aug 20, 2020 | 12782 | 12814 | 12763 | 12809 | 0 | -50.80(-0.40%) |
Aug 19, 2020 | 12931 | 12947 | 12843 | 12860 | 0 | -50.40(-0.39%) |
Aug 18, 2020 | 12968 | 12976 | 12877 | 12910 | 0 | -25.80(-0.20%) |
Aug 17, 2020 | 12942 | 12955 | 12918 | 12936 | 0 | +33.60(+0.26%) |
Aug 14, 2020 | 12865 | 12933 | 12857 | 12902 | 0 | +0.00(+0.00%) |
Aug 13, 2020 | 12865 | 12933 | 12857 | 12902 | 0 | -72.30(-0.56%) |
Aug 12, 2020 | 12985 | 13011 | 12945 | 12975 | 0 | +125.40(+0.98%) |
Aug 11, 2020 | 12996 | 13004 | 12827 | 12849 | 0 | +5.40(+0.04%) |
Aug 10, 2020 | 12798 | 12853 | 12796 | 12844 | 0 | +78.20(+0.61%) |
Aug 07, 2020 | 12656 | 12766 | 12651 | 12766 | 0 | +0.00(+0.00%) |
Aug 06, 2020 | 12656 | 12766 | 12651 | 12766 | 0 | +34.30(+0.27%) |
Aug 05, 2020 | 12714 | 12750 | 12710 | 12732 | 0 | +119.40(+0.95%) |
Aug 04, 2020 | 12549 | 12612 | 12533 | 12612 | 0 | +75.30(+0.60%) |
Aug 03, 2020 | 12513 | 12562 | 12471 | 12537 | 0 | +71.80(+0.58%) |
Jul 31, 2020 | 12509 | 12509 | 12321 | 12465 | 0 | +0.00(+0.00%) |
Jul 30, 2020 | 12509 | 12509 | 12321 | 12465 | 0 | -204.60(-1.61%) |
Jul 29, 2020 | 12534 | 12689 | 12534 | 12670 | 0 | +178.40(+1.43%) |
Jul 28, 2020 | 12516 | 12564 | 12482 | 12491 | 0 | -61.90(-0.49%) |
Jul 27, 2020 | 12481 | 12557 | 12444 | 12553 | 0 | +91.30(+0.73%) |
Jul 23, 2020 | 12489 | 12522 | 12428 | 12462 | 0 | -49.10(-0.39%) |
Jul 22, 2020 | 12509 | 12511 | 12511 | 12511 | 0 | +2.20(+0.02%) |
Jul 21, 2020 | 12492 | 12571 | 12482 | 12509 | 0 | +115.70(+0.93%) |
Jul 20, 2020 | 12413 | 12433 | 12353 | 12393 | 0 | -9.80(-0.08%) |
Jul 17, 2020 | 12396 | 12428 | 12340 | 12403 | 0 | +0.10(+0.00%) |
Jul 16, 2020 | 12396 | 12428 | 12340 | 12403 | 0 | +11.40(+0.09%) |
Jul 15, 2020 | 12378 | 12420 | 12309 | 12391 | 0 | +187.10(+1.53%) |
Jul 14, 2020 | 11989 | 12215 | 11964 | 12204 | 0 | +189.50(+1.58%) |
Jul 13, 2020 | 12160 | 12243 | 12001 | 12015 | 0 | -60.90(-0.50%) |
Jul 10, 2020 | 11935 | 12079 | 11906 | 12076 | 0 | +0.00(+0.00%) |
Jul 09, 2020 | 11935 | 12079 | 11906 | 12076 | 0 | -10.80(-0.09%) |
Jul 08, 2020 | 12024 | 12095 | 11972 | 12086 | 0 | +96.30(+0.80%) |
Jul 07, 2020 | 12056 | 12108 | 11980 | 11990 | 0 | -169.90(-1.40%) |
Jul 06, 2020 | 12181 | 12218 | 12114 | 12160 | 0 | +168.50(+1.41%) |
Jul 02, 2020 | 12089 | 12139 | 11971 | 11992 | 0 | +0.00(+0.00%) |
Jul 01, 2020 | 11992 | 11992 | 11992 | 11992 | 0 | +97.70(+0.82%) |
Jun 30, 2020 | 11737 | 11935 | 11725 | 11894 | 0 | +116.70(+0.99%) |
Jun 29, 2020 | 11683 | 11778 | 11606 | 11777 | 0 | +172.70(+1.49%) |
Jun 26, 2020 | 11796 | 11814 | 11579 | 11604 | 0 | +0.00(+0.00%) |
Jun 25, 2020 | 11796 | 11814 | 11579 | 11604 | 0 | -122.10(-1.04%) |
Jun 24, 2020 | 11956 | 11962 | 11651 | 11726 | 0 | -351.20(-2.91%) |
Jun 23, 2020 | 12157 | 12176 | 12068 | 12078 | 0 | +48.80(+0.41%) |
Jun 22, 2020 | 11963 | 12046 | 11907 | 12029 | 0 | +48.80(+0.41%) |
Jun 19, 2020 | 12240 | 12240 | 11947 | 11980 | 0 | +0.00(+0.00%) |
Jun 18, 2020 | 12240 | 12240 | 11947 | 11980 | 0 | -106.40(-0.88%) |
Jun 17, 2020 | 12193 | 12203 | 12068 | 12086 | 0 | -75.00(-0.62%) |
Jun 16, 2020 | 12304 | 12319 | 11993 | 12162 | 0 | +218.60(+1.83%) |
Jun 15, 2020 | 11566 | 11998 | 11525 | 11943 | 0 | +75.70(+0.64%) |
Jun 12, 2020 | 12000 | 12031 | 11641 | 11867 | 0 | +0.00(+0.00%) |
Jun 11, 2020 | 12000 | 12031 | 11641 | 11867 | 0 | -582.00(-4.67%) |
Jun 10, 2020 | 12617 | 12629 | 12432 | 12449 | 0 | -170.30(-1.35%) |
Jun 09, 2020 | 12636 | 12683 | 12578 | 12620 | 0 | -217.10(-1.69%) |
Jun 08, 2020 | 12734 | 12837 | 12688 | 12837 | 0 | +195.20(+1.54%) |
Jun 05, 2020 | 12641 | 12752 | 12601 | 12641 | 0 | +0.00(+0.00%) |
Jun 04, 2020 | 12641 | 12752 | 12601 | 12641 | 0 | +339.20(+2.76%) |
Jun 03, 2020 | 12175 | 12329 | 12175 | 12302 | 0 | +255.80(+2.12%) |
Jun 02, 2020 | 11900 | 12046 | 11900 | 12046 | 0 | +146.20(+1.23%) |