Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 453.60 | 485.80 | 453.60 | 481.20 | 3,129 | +28.80(+6.37%) |
Sep 29, 2020 | 453.20 | 464.80 | 438.50 | 452.40 | 4,276 | -0.60(-0.13%) |
Sep 28, 2020 | 475.20 | 475.20 | 431.60 | 453.00 | 4,887 | -15.60(-3.33%) |
Sep 25, 2020 | 429.40 | 479.00 | 429.40 | 468.60 | 5,590 | +35.40(+8.17%) |
Sep 24, 2020 | 440.00 | 446.20 | 424.40 | 433.20 | 3,818 | -4.60(-1.05%) |
Sep 23, 2020 | 499.40 | 503.20 | 436.00 | 437.80 | 7,271 | -59.40(-11.95%) |
Sep 22, 2020 | 530.60 | 532.00 | 494.20 | 497.20 | 5,588 | -33.40(-6.29%) |
Sep 21, 2020 | 592.00 | 598.20 | 530.20 | 530.60 | 4,499 | -60.60(-10.25%) |
Sep 18, 2020 | 594.60 | 629.00 | 587.40 | 591.20 | 15,280 | +6.00(+1.03%) |
Sep 17, 2020 | 564.00 | 595.60 | 564.00 | 585.20 | 3,641 | +10.20(+1.77%) |
Sep 16, 2020 | 576.00 | 584.20 | 570.20 | 575.00 | 4,084 | +4.60(+0.81%) |
Sep 15, 2020 | 558.00 | 576.40 | 551.80 | 570.40 | 3,552 | +14.80(+2.66%) |
Sep 14, 2020 | 557.20 | 575.60 | 545.80 | 555.60 | 5,022 | +15.40(+2.85%) |
Sep 11, 2020 | 540.40 | 578.80 | 528.20 | 540.20 | 4,530 | +7.80(+1.47%) |
Sep 10, 2020 | 518.00 | 545.60 | 467.40 | 532.40 | 5,740 | +14.40(+2.78%) |
Sep 09, 2020 | 518.40 | 530.40 | 508.80 | 518.00 | 5,715 | -15.40(-2.89%) |
Sep 08, 2020 | 510.00 | 585.80 | 510.00 | 533.40 | 5,213 | +18.60(+3.61%) |
Sep 04, 2020 | 509.20 | 519.80 | 482.40 | 514.80 | 3,625 | +12.40(+2.47%) |
Sep 03, 2020 | 515.00 | 515.00 | 485.60 | 502.40 | 6,616 | -17.80(-3.42%) |
Sep 02, 2020 | 521.40 | 522.90 | 500.00 | 520.20 | 3,154 | -1.20(-0.23%) |
Sep 01, 2020 | 543.80 | 561.34 | 516.00 | 521.40 | 1,985 | -20.60(-3.80%) |
Aug 31, 2020 | 543.40 | 559.52 | 530.00 | 542.00 | 1,468 | -4.40(-0.81%) |
Aug 28, 2020 | 538.00 | 546.40 | 530.26 | 546.40 | 900 | +10.00(+1.86%) |
Aug 27, 2020 | 543.00 | 553.70 | 510.00 | 536.40 | 1,231 | -1.40(-0.26%) |
Aug 26, 2020 | 539.20 | 548.60 | 534.20 | 537.80 | 1,090 | -3.80(-0.70%) |
Aug 25, 2020 | 526.60 | 541.60 | 522.70 | 541.60 | 776 | +14.20(+2.69%) |
Aug 24, 2020 | 578.20 | 578.20 | 514.80 | 527.40 | 2,290 | -45.40(-7.93%) |
Aug 21, 2020 | 558.00 | 579.77 | 558.00 | 572.80 | 1,120 | +6.60(+1.17%) |
Aug 20, 2020 | 571.00 | 574.80 | 554.00 | 566.20 | 1,223 | -17.20(-2.95%) |
Aug 19, 2020 | 580.80 | 597.60 | 580.00 | 583.40 | 1,741 | -6.20(-1.05%) |
Aug 18, 2020 | 579.80 | 594.80 | 573.70 | 589.60 | 1,490 | +9.80(+1.69%) |
Aug 17, 2020 | 558.00 | 579.80 | 556.00 | 579.80 | 825 | +27.40(+4.96%) |
Aug 14, 2020 | 557.80 | 574.90 | 550.00 | 552.40 | 2,570 | -7.60(-1.36%) |
Aug 13, 2020 | 566.20 | 567.40 | 556.80 | 560.00 | 2,984 | -3.00(-0.53%) |
Aug 12, 2020 | 555.20 | 584.80 | 537.00 | 563.00 | 5,665 | +1.60(+0.29%) |
Aug 11, 2020 | 610.00 | 610.00 | 555.00 | 561.40 | 3,216 | -46.20(-7.60%) |
Aug 10, 2020 | 605.80 | 610.20 | 596.00 | 607.60 | 3,692 | +5.60(+0.93%) |
Aug 07, 2020 | 591.00 | 603.00 | 590.60 | 602.00 | 2,105 | +9.80(+1.65%) |
Aug 06, 2020 | 596.80 | 596.80 | 582.20 | 592.20 | 2,593 | -2.00(-0.34%) |
Aug 05, 2020 | 579.60 | 594.20 | 562.60 | 594.20 | 3,290 | +17.80(+3.09%) |
Aug 04, 2020 | 567.60 | 585.30 | 561.74 | 576.40 | 2,563 | +9.00(+1.59%) |
Aug 03, 2020 | 552.40 | 569.40 | 551.00 | 567.40 | 1,795 | +18.80(+3.43%) |
Jul 31, 2020 | 552.20 | 561.80 | 546.00 | 548.60 | 3,265 | -7.80(-1.40%) |
Jul 30, 2020 | 555.00 | 561.80 | 541.20 | 556.40 | 3,789 | -2.60(-0.47%) |
Jul 29, 2020 | 530.00 | 566.80 | 528.20 | 559.00 | 4,940 | +28.40(+5.35%) |
Jul 28, 2020 | 535.80 | 564.20 | 530.00 | 530.60 | 3,415 | -12.60(-2.32%) |
Jul 27, 2020 | 521.20 | 544.00 | 520.60 | 543.20 | 3,165 | +23.20(+4.46%) |
Jul 24, 2020 | 512.40 | 538.20 | 510.00 | 520.00 | 4,235 | +6.60(+1.29%) |
Jul 23, 2020 | 541.20 | 551.70 | 512.20 | 513.40 | 4,087 | -34.20(-6.25%) |
Jul 22, 2020 | 552.40 | 560.80 | 526.40 | 547.60 | 4,511 | -11.60(-2.07%) |
Jul 21, 2020 | 566.20 | 588.00 | 549.80 | 559.20 | 3,880 | -9.00(-1.58%) |
Jul 20, 2020 | 574.40 | 592.20 | 564.20 | 568.20 | 4,427 | -5.20(-0.91%) |
Jul 17, 2020 | 626.00 | 626.00 | 566.80 | 573.40 | 4,145 | -51.00(-8.17%) |
Jul 16, 2020 | 621.20 | 649.60 | 580.60 | 624.40 | 7,155 | +32.00(+5.40%) |
Jul 15, 2020 | 583.80 | 601.90 | 582.00 | 592.40 | 4,548 | +18.20(+3.17%) |
Jul 14, 2020 | 538.00 | 582.40 | 538.00 | 574.20 | 6,575 | +32.00(+5.90%) |
Jul 13, 2020 | 596.40 | 601.40 | 541.00 | 542.20 | 7,883 | -46.20(-7.85%) |
Jul 10, 2020 | 612.60 | 616.80 | 586.60 | 588.40 | 9,635 | -27.80(-4.51%) |
Jul 09, 2020 | 657.00 | 671.75 | 610.20 | 616.20 | 9,868 | -40.60(-6.18%) |
Jul 08, 2020 | 674.60 | 685.80 | 649.40 | 656.80 | 4,709 | -23.20(-3.41%) |
Jul 07, 2020 | 697.80 | 719.00 | 676.00 | 680.00 | 5,354 | -19.60(-2.80%) |
Jul 06, 2020 | 740.80 | 745.20 | 688.60 | 699.60 | 5,179 | -32.40(-4.43%) |
Jul 02, 2020 | 783.20 | 799.80 | 720.20 | 732.00 | 2,630 | -45.20(-5.82%) |
Jul 01, 2020 | 782.00 | 788.20 | 763.20 | 777.20 | 5,919 | +1.60(+0.21%) |
Jun 30, 2020 | 737.20 | 780.00 | 730.40 | 775.60 | 3,884 | +46.40(+6.36%) |
Jun 29, 2020 | 767.60 | 804.40 | 716.60 | 729.20 | 4,171 | -37.20(-4.85%) |
Jun 26, 2020 | 782.20 | 797.20 | 725.40 | 766.40 | 16,145 | -19.60(-2.49%) |
Jun 25, 2020 | 789.40 | 795.20 | 774.60 | 786.00 | 11,072 | +9.60(+1.24%) |
Jun 24, 2020 | 788.40 | 790.60 | 761.80 | 776.40 | 9,111 | -17.40(-2.19%) |
Jun 23, 2020 | 794.20 | 822.30 | 775.00 | 793.80 | 16,815 | +2.40(+0.30%) |
Jun 22, 2020 | 738.00 | 800.00 | 732.80 | 791.40 | 14,612 | +33.40(+4.41%) |
Jun 19, 2020 | 724.00 | 759.40 | 714.20 | 758.00 | 22,100 | +37.40(+5.19%) |
Jun 18, 2020 | 690.00 | 725.20 | 690.00 | 720.60 | 15,329 | +30.60(+4.43%) |
Jun 17, 2020 | 695.80 | 715.80 | 674.40 | 690.00 | 20,942 | +7.60(+1.11%) |
Jun 16, 2020 | 660.40 | 728.80 | 660.40 | 682.40 | 39,107 | +41.20(+6.43%) |
Jun 15, 2020 | 607.40 | 642.40 | 568.22 | 641.20 | 16,378 | +28.00(+4.57%) |
Jun 12, 2020 | 614.80 | 634.20 | 590.20 | 613.20 | 17,250 | +12.20(+2.03%) |
Jun 11, 2020 | 610.80 | 612.40 | 575.00 | 601.00 | 41,555 | -13.60(-2.21%) |
Jun 10, 2020 | 581.40 | 636.30 | 581.20 | 614.60 | 13,645 | +33.40(+5.75%) |
Jun 09, 2020 | 567.00 | 593.00 | 555.50 | 581.20 | 7,421 | +9.00(+1.57%) |
Jun 08, 2020 | 547.20 | 581.00 | 536.60 | 572.20 | 5,643 | +32.00(+5.92%) |
Jun 05, 2020 | 546.20 | 553.20 | 522.00 | 540.20 | 6,180 | +1.40(+0.26%) |
Jun 04, 2020 | 525.00 | 562.40 | 525.00 | 538.80 | 2,208 | +7.60(+1.43%) |
Jun 03, 2020 | 532.60 | 539.40 | 513.00 | 531.20 | 5,242 | +7.60(+1.45%) |
Jun 02, 2020 | 544.40 | 576.80 | 511.00 | 523.60 | 7,370 | -20.60(-3.79%) |
Jun 01, 2020 | 544.40 | 564.08 | 540.00 | 544.20 | 8,332 | +7.00(+1.30%) |
May 29, 2020 | 529.60 | 550.00 | 516.20 | 537.20 | 7,995 | +9.60(+1.82%) |
May 28, 2020 | 524.60 | 596.00 | 509.00 | 527.60 | 4,852 | +13.20(+2.57%) |
May 27, 2020 | 520.00 | 540.00 | 498.80 | 514.40 | 13,124 | +5.00(+0.98%) |
May 26, 2020 | 602.20 | 609.80 | 505.00 | 509.40 | 12,431 | -70.60(-12.17%) |
May 22, 2020 | 593.20 | 625.55 | 562.60 | 580.00 | 5,710 | -20.40(-3.40%) |
May 21, 2020 | 663.40 | 663.40 | 580.20 | 600.40 | 6,998 | -53.40(-8.17%) |
May 20, 2020 | 641.80 | 669.00 | 620.00 | 653.80 | 4,437 | +35.40(+5.72%) |
May 19, 2020 | 710.20 | 717.60 | 605.20 | 618.40 | 11,856 | -123.20(-16.61%) |
May 18, 2020 | 759.00 | 769.40 | 730.60 | 741.60 | 2,971 | +20.20(+2.80%) |
May 15, 2020 | 705.20 | 770.00 | 687.00 | 721.40 | 2,755 | +34.60(+5.04%) |
May 14, 2020 | 659.40 | 687.20 | 606.20 | 686.80 | 2,414 | +15.80(+2.35%) |
May 13, 2020 | 694.60 | 745.00 | 670.40 | 671.00 | 2,605 | -31.00(-4.42%) |
May 12, 2020 | 759.60 | 775.90 | 697.40 | 702.00 | 3,788 | -46.00(-6.15%) |
May 11, 2020 | 706.80 | 761.00 | 706.00 | 748.00 | 3,698 | +48.00(+6.86%) |
May 08, 2020 | 681.60 | 724.60 | 681.60 | 700.00 | 4,345 | +15.80(+2.31%) |
May 07, 2020 | 658.40 | 690.00 | 657.60 | 684.20 | 2,656 | +25.60(+3.89%) |
May 06, 2020 | 680.00 | 680.00 | 631.20 | 658.60 | 1,293 | -14.20(-2.11%) |
May 05, 2020 | 659.20 | 675.00 | 614.80 | 672.80 | 7,133 | +23.40(+3.60%) |
May 04, 2020 | 619.20 | 657.20 | 602.60 | 649.40 | 3,328 | +27.40(+4.41%) |
May 01, 2020 | 624.00 | 650.00 | 606.99 | 622.00 | 2,150 | -13.80(-2.17%) |
Apr 30, 2020 | 651.00 | 662.80 | 627.60 | 635.80 | 1,650 | -28.20(-4.25%) |
Apr 29, 2020 | 680.00 | 688.00 | 642.20 | 664.00 | 2,321 | -15.40(-2.27%) |
Apr 28, 2020 | 686.00 | 691.40 | 666.00 | 679.40 | 1,578 | +8.60(+1.28%) |
Apr 27, 2020 | 675.80 | 682.50 | 663.30 | 670.80 | 1,431 | -4.20(-0.62%) |
Apr 24, 2020 | 672.00 | 685.50 | 657.80 | 675.00 | 1,080 | -0.40(-0.06%) |
Apr 23, 2020 | 671.80 | 690.90 | 662.00 | 675.40 | 2,004 | -2.20(-0.32%) |
Apr 22, 2020 | 700.00 | 700.00 | 672.00 | 677.60 | 1,012 | -2.40(-0.35%) |
Apr 21, 2020 | 664.00 | 699.80 | 645.88 | 680.00 | 1,976 | +15.20(+2.29%) |
Apr 20, 2020 | 669.40 | 700.00 | 658.60 | 664.80 | 1,916 | -14.80(-2.18%) |
Apr 17, 2020 | 694.40 | 694.40 | 663.00 | 679.60 | 1,195 | -1.00(-0.15%) |
Apr 16, 2020 | 670.00 | 692.20 | 620.80 | 680.60 | 2,349 | +0.60(+0.09%) |
Apr 15, 2020 | 672.40 | 699.80 | 666.20 | 680.00 | 1,980 | +1.60(+0.24%) |
Apr 14, 2020 | 693.20 | 709.80 | 678.40 | 678.40 | 1,325 | +2.40(+0.36%) |
Apr 13, 2020 | 671.60 | 715.16 | 664.80 | 676.00 | 1,737 | +3.80(+0.57%) |
Apr 09, 2020 | 660.00 | 706.00 | 660.00 | 672.20 | 4,560 | +11.40(+1.73%) |
Apr 08, 2020 | 653.20 | 663.00 | 610.00 | 660.80 | 2,815 | +16.20(+2.51%) |
Apr 07, 2020 | 678.80 | 678.80 | 612.00 | 644.60 | 1,150 | -15.20(-2.30%) |
Apr 06, 2020 | 628.40 | 673.54 | 628.40 | 659.80 | 3,875 | +40.00(+6.45%) |
Apr 03, 2020 | 638.20 | 650.40 | 602.60 | 619.80 | 2,245 | -30.20(-4.65%) |
Apr 02, 2020 | 660.00 | 678.40 | 625.20 | 650.00 | 2,778 | +4.20(+0.65%) |
Apr 01, 2020 | 686.00 | 699.60 | 643.00 | 645.80 | 2,114 | -49.40(-7.11%) |
Mar 31, 2020 | 667.60 | 699.10 | 643.00 | 695.20 | 4,060 | +25.40(+3.79%) |
Mar 30, 2020 | 703.00 | 760.20 | 631.20 | 669.80 | 3,223 | -25.20(-3.63%) |
Mar 27, 2020 | 627.60 | 710.00 | 620.20 | 695.00 | 5,280 | +57.80(+9.07%) |
Mar 26, 2020 | 698.00 | 720.00 | 527.80 | 637.20 | 6,247 | -82.80(-11.50%) |
Mar 25, 2020 | 704.60 | 740.00 | 672.00 | 720.00 | 1,320 | +10.00(+1.41%) |
Mar 24, 2020 | 723.80 | 735.20 | 663.60 | 710.00 | 5,389 | +0.60(+0.08%) |
Mar 23, 2020 | 657.40 | 716.00 | 634.20 | 709.40 | 5,287 | +57.40(+8.80%) |
Mar 20, 2020 | 704.60 | 717.50 | 560.00 | 652.00 | 5,165 | -60.60(-8.50%) |
Mar 19, 2020 | 645.60 | 712.60 | 632.30 | 712.60 | 2,371 | +64.80(+10.00%) |
Mar 18, 2020 | 689.00 | 743.40 | 622.00 | 647.80 | 6,799 | -92.20(-12.46%) |
Mar 17, 2020 | 709.80 | 772.60 | 676.61 | 740.00 | 9,969 | +33.80(+4.79%) |
Mar 16, 2020 | 750.00 | 750.00 | 672.40 | 706.20 | 10,189 | -115.60(-14.07%) |
Mar 13, 2020 | 664.60 | 821.80 | 640.40 | 821.80 | 6,360 | +185.40(+29.13%) |
Mar 12, 2020 | 611.00 | 658.60 | 604.00 | 636.40 | 10,321 | -14.40(-2.21%) |
Mar 11, 2020 | 678.40 | 706.90 | 625.00 | 650.80 | 2,985 | -37.80(-5.49%) |
Mar 10, 2020 | 681.00 | 715.00 | 636.80 | 688.60 | 4,403 | +31.40(+4.78%) |
Mar 09, 2020 | 687.00 | 760.00 | 654.80 | 657.20 | 5,165 | -69.60(-9.58%) |
Mar 06, 2020 | 698.60 | 745.40 | 675.56 | 726.80 | 6,380 | +1.60(+0.22%) |
Mar 05, 2020 | 693.20 | 752.80 | 673.80 | 725.20 | 7,304 | +17.00(+2.40%) |
Mar 04, 2020 | 723.20 | 740.40 | 669.40 | 708.20 | 1,406 | +0.40(+0.06%) |
Mar 03, 2020 | 729.80 | 756.38 | 668.00 | 707.80 | 2,945 | -12.20(-1.69%) |
Mar 02, 2020 | 688.40 | 760.40 | 660.20 | 720.00 | 4,711 | +34.00(+4.96%) |
Feb 28, 2020 | 654.80 | 696.00 | 654.80 | 686.00 | 3,225 | +4.00(+0.59%) |
Feb 27, 2020 | 675.60 | 740.00 | 660.00 | 682.00 | 3,626 | -11.00(-1.59%) |
Feb 26, 2020 | 698.20 | 713.00 | 640.00 | 693.00 | 3,913 | -7.00(-1.00%) |
Feb 25, 2020 | 730.00 | 734.21 | 679.20 | 700.00 | 3,520 | -27.60(-3.79%) |
Feb 24, 2020 | 677.60 | 739.80 | 633.40 | 727.60 | 3,483 | +29.80(+4.27%) |
Feb 21, 2020 | 677.40 | 717.20 | 627.30 | 697.80 | 1,635 | +25.80(+3.84%) |
Feb 20, 2020 | 651.80 | 679.60 | 622.00 | 672.00 | 8,765 | +13.60(+2.07%) |
Feb 19, 2020 | 660.60 | 697.80 | 640.40 | 658.40 | 1,014 | -8.00(-1.20%) |
Feb 18, 2020 | 642.60 | 690.78 | 630.11 | 666.40 | 2,440 | +33.40(+5.28%) |
Feb 14, 2020 | 661.80 | 676.20 | 613.49 | 633.00 | 6,580 | -28.80(-4.35%) |
Feb 13, 2020 | 696.80 | 710.00 | 652.60 | 661.80 | 2,272 | -28.60(-4.14%) |
Feb 12, 2020 | 697.60 | 720.00 | 682.20 | 690.40 | 1,281 | -2.00(-0.29%) |
Feb 11, 2020 | 699.20 | 737.90 | 688.20 | 692.40 | 2,092 | -3.60(-0.52%) |
Feb 10, 2020 | 707.00 | 725.00 | 681.20 | 696.00 | 2,332 | -6.20(-0.88%) |
Feb 07, 2020 | 726.20 | 748.40 | 680.80 | 702.20 | 3,085 | -18.20(-2.53%) |
Feb 06, 2020 | 763.00 | 767.40 | 700.20 | 720.40 | 2,818 | -38.80(-5.11%) |
Feb 05, 2020 | 787.40 | 787.40 | 743.70 | 759.20 | 2,149 | -10.40(-1.35%) |
Feb 04, 2020 | 792.60 | 795.71 | 742.40 | 769.60 | 3,398 | -20.40(-2.58%) |
Feb 03, 2020 | 785.40 | 798.60 | 749.60 | 790.00 | 3,686 | +23.20(+3.03%) |
Jan 31, 2020 | 748.40 | 774.60 | 732.00 | 766.80 | 3,250 | +22.20(+2.98%) |
Jan 30, 2020 | 779.40 | 779.40 | 725.77 | 744.60 | 3,656 | +27.60(+3.85%) |
Jan 29, 2020 | 715.20 | 736.30 | 680.00 | 717.00 | 4,544 | -1.80(-0.25%) |
Jan 28, 2020 | 762.40 | 779.40 | 706.20 | 718.80 | 6,131 | -38.00(-5.02%) |
Jan 27, 2020 | 759.00 | 775.60 | 723.60 | 756.80 | 5,116 | -14.80(-1.92%) |
Jan 24, 2020 | 810.20 | 814.80 | 768.00 | 771.60 | 4,195 | -35.20(-4.36%) |
Jan 23, 2020 | 797.40 | 813.29 | 769.60 | 806.80 | 3,125 | +6.80(+0.85%) |
Jan 22, 2020 | 793.60 | 805.00 | 769.00 | 800.00 | 5,937 | +23.40(+3.01%) |
Jan 21, 2020 | 789.00 | 798.80 | 769.80 | 776.60 | 3,422 | -13.00(-1.65%) |
Jan 17, 2020 | 843.60 | 855.45 | 780.60 | 789.60 | 3,065 | -59.60(-7.02%) |
Jan 16, 2020 | 810.60 | 864.80 | 767.40 | 849.20 | 5,349 | +43.20(+5.36%) |
Jan 15, 2020 | 807.40 | 819.80 | 794.00 | 806.00 | 1,628 | +9.60(+1.21%) |
Jan 14, 2020 | 760.40 | 804.40 | 760.40 | 796.40 | 3,703 | +28.00(+3.64%) |
Jan 13, 2020 | 833.60 | 870.00 | 753.80 | 768.40 | 4,507 | -62.60(-7.53%) |
Jan 10, 2020 | 844.80 | 851.80 | 818.80 | 831.00 | 4,180 | -9.60(-1.14%) |
Jan 09, 2020 | 860.60 | 896.80 | 836.60 | 840.60 | 4,993 | -18.20(-2.12%) |
Jan 08, 2020 | 904.80 | 904.80 | 850.00 | 858.80 | 3,245 | -12.40(-1.42%) |
Jan 07, 2020 | 846.20 | 888.00 | 842.00 | 871.20 | 4,362 | +16.40(+1.92%) |
Jan 06, 2020 | 820.00 | 869.70 | 803.40 | 854.80 | 4,085 | +34.80(+4.24%) |
Jan 03, 2020 | 880.20 | 895.21 | 815.20 | 820.00 | 8,290 | -86.00(-9.49%) |
Jan 02, 2020 | 920.00 | 920.00 | 882.60 | 906.00 | 2,991 | -11.80(-1.29%) |
Dec 31, 2019 | 960.00 | 1007 | 911.04 | 917.80 | 5,680 | -47.20(-4.89%) |
Dec 30, 2019 | 999.60 | 1062 | 953.10 | 965.00 | 4,998 | -25.60(-2.58%) |
Dec 27, 2019 | 950.00 | 997.00 | 885.65 | 990.60 | 5,135 | +41.80(+4.41%) |
Dec 26, 2019 | 793.20 | 974.80 | 778.44 | 948.80 | 5,374 | +156.40(+19.74%) |
Dec 24, 2019 | 765.20 | 797.20 | 765.20 | 792.40 | 910 | +29.40(+3.85%) |
Dec 23, 2019 | 731.00 | 779.80 | 721.00 | 763.00 | 5,179 | +46.60(+6.50%) |
Dec 20, 2019 | 665.60 | 785.40 | 658.40 | 716.40 | 52,260 | +53.20(+8.02%) |
Dec 19, 2019 | 651.60 | 672.56 | 646.20 | 663.20 | 4,088 | +13.20(+2.03%) |
Dec 18, 2019 | 666.20 | 688.00 | 647.80 | 650.00 | 2,340 | -15.40(-2.31%) |
Dec 17, 2019 | 661.80 | 697.80 | 641.80 | 665.40 | 3,545 | -0.60(-0.09%) |
Dec 16, 2019 | 735.60 | 735.60 | 646.60 | 666.00 | 8,802 | -71.80(-9.73%) |
Dec 13, 2019 | 802.00 | 815.26 | 737.60 | 737.80 | 6,210 | -49.60(-6.30%) |
Dec 12, 2019 | 722.00 | 886.00 | 722.00 | 787.40 | 31,291 | +73.40(+10.28%) |
Dec 11, 2019 | 624.00 | 730.00 | 615.40 | 714.00 | 8,101 | +100.20(+16.32%) |
Dec 10, 2019 | 523.40 | 634.20 | 523.40 | 613.80 | 14,046 | +67.40(+12.34%) |
Dec 09, 2019 | 526.20 | 618.80 | 526.20 | 546.40 | 14,200 | +25.40(+4.88%) |
Dec 06, 2019 | 500.00 | 576.42 | 500.00 | 521.00 | 10,485 | +37.80(+7.82%) |
Dec 05, 2019 | 509.00 | 515.60 | 481.80 | 483.20 | 5,216 | -29.00(-5.66%) |
Dec 04, 2019 | 509.20 | 519.80 | 490.10 | 512.20 | 4,128 | +9.40(+1.87%) |
Dec 03, 2019 | 499.20 | 513.60 | 487.80 | 502.80 | 4,654 | -0.80(-0.16%) |
Dec 02, 2019 | 500.20 | 519.80 | 490.40 | 503.60 | 7,604 | +0.00(+0.00%) |
Nov 29, 2019 | 477.20 | 516.00 | 477.20 | 503.60 | 5,045 | +32.60(+6.92%) |
Nov 27, 2019 | 471.40 | 489.00 | 437.40 | 471.00 | 3,510 | +17.20(+3.79%) |
Nov 26, 2019 | 477.00 | 489.80 | 451.10 | 453.80 | 3,694 | -23.60(-4.94%) |
Nov 25, 2019 | 511.40 | 539.20 | 470.20 | 477.40 | 4,746 | -34.00(-6.65%) |
Nov 22, 2019 | 496.20 | 517.20 | 462.00 | 511.40 | 3,005 | +19.00(+3.86%) |
Nov 21, 2019 | 582.20 | 582.20 | 467.20 | 492.40 | 3,462 | -87.80(-15.13%) |
Nov 20, 2019 | 597.80 | 603.20 | 578.16 | 580.20 | 1,636 | -23.00(-3.81%) |
Nov 19, 2019 | 599.40 | 617.80 | 579.20 | 603.20 | 2,802 | +11.60(+1.96%) |
Nov 18, 2019 | 597.00 | 619.90 | 570.70 | 591.60 | 4,248 | -5.40(-0.90%) |
Nov 15, 2019 | 523.00 | 640.90 | 523.00 | 597.00 | 5,480 | +56.20(+10.39%) |
Nov 14, 2019 | 490.00 | 547.60 | 480.50 | 540.80 | 5,416 | +50.80(+10.37%) |
Nov 13, 2019 | 478.20 | 495.00 | 474.00 | 490.00 | 2,293 | +9.80(+2.04%) |
Nov 12, 2019 | 491.40 | 499.40 | 477.00 | 480.20 | 5,470 | -19.60(-3.92%) |
Nov 11, 2019 | 489.40 | 505.10 | 475.80 | 499.80 | 2,646 | +2.30(+0.46%) |
Nov 08, 2019 | 482.40 | 502.60 | 467.17 | 497.50 | 2,040 | +13.90(+2.87%) |
Nov 07, 2019 | 504.20 | 504.80 | 474.50 | 483.60 | 5,043 | -16.40(-3.28%) |
Nov 06, 2019 | 511.00 | 511.00 | 477.10 | 500.00 | 2,036 | +4.00(+0.81%) |
Nov 05, 2019 | 498.00 | 512.00 | 484.40 | 496.00 | 892 | -3.60(-0.72%) |
Nov 04, 2019 | 500.00 | 514.40 | 487.79 | 499.60 | 1,624 | +0.20(+0.04%) |
Nov 01, 2019 | 484.40 | 515.46 | 484.40 | 499.40 | 3,545 | +16.40(+3.40%) |
Oct 31, 2019 | 482.40 | 494.70 | 462.40 | 483.00 | 1,961 | +9.40(+1.98%) |
Oct 30, 2019 | 499.40 | 499.60 | 454.20 | 473.60 | 2,569 | -25.80(-5.17%) |
Oct 29, 2019 | 492.40 | 510.00 | 475.70 | 499.40 | 3,805 | +2.60(+0.52%) |
Oct 28, 2019 | 490.00 | 509.99 | 453.80 | 496.80 | 4,406 | -15.00(-2.93%) |
Oct 25, 2019 | 518.20 | 535.80 | 462.80 | 511.80 | 8,440 | -2.20(-0.43%) |
Oct 24, 2019 | 497.80 | 533.20 | 488.00 | 514.00 | 6,066 | +18.00(+3.63%) |
Oct 23, 2019 | 500.00 | 510.00 | 471.20 | 496.00 | 8,598 | +2.00(+0.40%) |
Oct 22, 2019 | 520.00 | 535.40 | 490.80 | 494.00 | 7,426 | -26.00(-5.00%) |
Oct 21, 2019 | 436.00 | 557.40 | 434.94 | 520.00 | 12,262 | +92.00(+21.50%) |
Oct 18, 2019 | 398.80 | 438.40 | 398.80 | 428.00 | 1,785 | +18.40(+4.49%) |
Oct 17, 2019 | 383.60 | 420.00 | 380.35 | 409.60 | 2,403 | +19.60(+5.03%) |
Oct 16, 2019 | 382.40 | 393.60 | 382.20 | 390.00 | 728 | +3.40(+0.88%) |
Oct 15, 2019 | 386.60 | 393.84 | 380.92 | 386.60 | 464 | -0.60(-0.15%) |
Oct 14, 2019 | 380.40 | 396.40 | 380.40 | 387.20 | 320 | +6.80(+1.79%) |
Oct 11, 2019 | 389.00 | 397.60 | 380.40 | 380.40 | 570 | -8.40(-2.16%) |
Oct 10, 2019 | 382.60 | 398.64 | 382.60 | 388.80 | 648 | +8.00(+2.10%) |
Oct 09, 2019 | 378.80 | 432.20 | 373.27 | 380.80 | 9,158 | +2.00(+0.53%) |
Oct 08, 2019 | 404.00 | 413.53 | 371.00 | 378.80 | 5,169 | -26.20(-6.47%) |
Oct 07, 2019 | 383.40 | 418.00 | 380.20 | 405.00 | 6,616 | +23.60(+6.19%) |
Oct 04, 2019 | 390.40 | 402.31 | 373.40 | 381.40 | 12,825 | -28.60(-6.98%) |