Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 22338 | 22360 | 22040 | 22122 | 0 | -166.40(-0.75%) |
Jun 29, 2020 | 22335 | 22448 | 22273 | 22288 | 0 | +293.10(+1.33%) |
Jun 28, 2020 | 22255 | 22281 | 21970 | 21995 | 0 | -517.10(-2.30%) |
Jun 25, 2020 | 22424 | 22589 | 22408 | 22512 | 0 | +252.30(+1.13%) |
Jun 24, 2020 | 22288 | 22423 | 22165 | 22260 | 0 | -274.50(-1.22%) |
Jun 23, 2020 | 22541 | 22663 | 22480 | 22534 | 0 | -14.80(-0.07%) |
Jun 22, 2020 | 22636 | 22694 | 22257 | 22549 | 0 | +111.80(+0.50%) |
Jun 21, 2020 | 22354 | 22576 | 22312 | 22437 | 0 | -41.50(-0.18%) |
Jun 18, 2020 | 22516 | 22524 | 22352 | 22479 | 0 | +123.30(+0.55%) |
Jun 17, 2020 | 22364 | 22432 | 22125 | 22356 | 0 | -100.30(-0.45%) |
Jun 16, 2020 | 22517 | 22536 | 22318 | 22456 | 0 | -126.40(-0.56%) |
Jun 15, 2020 | 21912 | 22624 | 21900 | 22582 | 0 | +1051.30(+4.88%) |
Jun 14, 2020 | 22135 | 22252 | 21530 | 21531 | 0 | -774.60(-3.47%) |
Jun 11, 2020 | 22082 | 22350 | 21787 | 22306 | 0 | -167.40(-0.74%) |
Jun 10, 2020 | 22848 | 22939 | 22466 | 22473 | 0 | -652.00(-2.82%) |
Jun 09, 2020 | 22939 | 23176 | 22900 | 23125 | 0 | +33.90(+0.15%) |
Jun 08, 2020 | 23136 | 23186 | 22933 | 23091 | 0 | -87.10(-0.38%) |
Jun 07, 2020 | 23122 | 23178 | 23029 | 23178 | 0 | +314.40(+1.38%) |
Jun 04, 2020 | 22613 | 22866 | 22564 | 22864 | 0 | +168.00(+0.74%) |
Jun 03, 2020 | 22885 | 22908 | 22502 | 22696 | 0 | +81.90(+0.36%) |
Jun 02, 2020 | 22649 | 22819 | 22463 | 22614 | 0 | +288.20(+1.29%) |
Jun 01, 2020 | 22176 | 22402 | 22118 | 22326 | 0 | +263.20(+1.19%) |
May 31, 2020 | 21911 | 22161 | 21899 | 22062 | 0 | +184.50(+0.84%) |
May 28, 2020 | 21808 | 21955 | 21711 | 21878 | 0 | -38.40(-0.18%) |
May 27, 2020 | 21613 | 21926 | 21580 | 21916 | 0 | +497.10(+2.32%) |
May 26, 2020 | 21249 | 21476 | 21143 | 21419 | 0 | +148.00(+0.70%) |
May 25, 2020 | 20928 | 21328 | 20918 | 21271 | 0 | +529.50(+2.55%) |
May 24, 2020 | 20653 | 20742 | 20584 | 20742 | 0 | +353.50(+1.73%) |
May 21, 2020 | 20584 | 20615 | 20335 | 20388 | 0 | -164.10(-0.80%) |
May 20, 2020 | 20693 | 20735 | 20504 | 20552 | 0 | -42.90(-0.21%) |
May 19, 2020 | 20454 | 20684 | 20454 | 20595 | 0 | +161.80(+0.79%) |
May 18, 2020 | 20470 | 20660 | 20433 | 20433 | 0 | +299.70(+1.49%) |
May 17, 2020 | 20098 | 20198 | 19999 | 20134 | 0 | +96.20(+0.48%) |
May 14, 2020 | 20150 | 20198 | 19833 | 20038 | 0 | +122.70(+0.62%) |
May 13, 2020 | 20140 | 20185 | 19903 | 19915 | 0 | -352.30(-1.74%) |
May 12, 2020 | 20141 | 20330 | 20056 | 20267 | 0 | -99.40(-0.49%) |
May 11, 2020 | 20413 | 20457 | 20294 | 20366 | 0 | -24.20(-0.12%) |
May 10, 2020 | 20334 | 20535 | 20285 | 20391 | 0 | +211.60(+1.05%) |
May 07, 2020 | 19972 | 20179 | 19895 | 20179 | 0 | +504.30(+2.56%) |
May 06, 2020 | 19468 | 19721 | 19449 | 19675 | 0 | +55.50(+0.28%) |
Apr 30, 2020 | 19992 | 20000 | 19552 | 19619 | 0 | -574.40(-2.84%) |
Apr 29, 2020 | 20106 | 20366 | 20085 | 20194 | 0 | +422.50(+2.14%) |
Apr 27, 2020 | 19776 | 19842 | 19638 | 19771 | 0 | -12.00(-0.06%) |
Apr 26, 2020 | 19411 | 19819 | 19410 | 19783 | 0 | +521.20(+2.71%) |
Apr 23, 2020 | 19332 | 19352 | 19175 | 19262 | 0 | -167.40(-0.86%) |
Apr 22, 2020 | 19313 | 19429 | 19222 | 19429 | 0 | +291.50(+1.52%) |
Apr 21, 2020 | 19109 | 19138 | 18858 | 19138 | 0 | -142.90(-0.74%) |
Apr 20, 2020 | 19480 | 19529 | 19193 | 19281 | 0 | -388.30(-1.97%) |
Apr 19, 2020 | 19690 | 19784 | 19612 | 19669 | 0 | -228.20(-1.15%) |
Apr 16, 2020 | 19576 | 19922 | 19555 | 19897 | 0 | +607.10(+3.15%) |
Apr 15, 2020 | 19311 | 19362 | 19154 | 19290 | 0 | -259.90(-1.33%) |
Apr 14, 2020 | 19589 | 19661 | 19466 | 19550 | 0 | -88.70(-0.45%) |
Apr 13, 2020 | 19150 | 19706 | 19093 | 19639 | 0 | +595.40(+3.13%) |
Apr 12, 2020 | 19312 | 19355 | 19014 | 19043 | 0 | -455.10(-2.33%) |
Apr 09, 2020 | 19500 | 19500 | 19236 | 19498 | 0 | +152.70(+0.79%) |
Apr 08, 2020 | 19376 | 19407 | 19159 | 19346 | 0 | -7.40(-0.04%) |
Apr 07, 2020 | 19048 | 19454 | 18731 | 19353 | 0 | +403.00(+2.13%) |
Apr 06, 2020 | 18879 | 19162 | 18553 | 18950 | 0 | +373.90(+2.01%) |
Apr 05, 2020 | 17858 | 18672 | 17803 | 18576 | 0 | +756.10(+4.24%) |
Apr 02, 2020 | 17951 | 18059 | 17646 | 17820 | 0 | +1.50(+0.01%) |
Apr 01, 2020 | 17934 | 18132 | 17708 | 17819 | 0 | -246.70(-1.37%) |
Mar 31, 2020 | 18686 | 18784 | 17872 | 18065 | 0 | -851.60(-4.50%) |
Mar 30, 2020 | 19182 | 19336 | 18834 | 18917 | 0 | -168.00(-0.88%) |
Mar 29, 2020 | 18884 | 19085 | 18578 | 19085 | 0 | -304.40(-1.57%) |
Mar 26, 2020 | 19022 | 19389 | 18832 | 19389 | 0 | +724.80(+3.88%) |
Mar 25, 2020 | 19235 | 19240 | 18513 | 18665 | 0 | -882.00(-4.51%) |
Mar 24, 2020 | 18447 | 19564 | 18447 | 19547 | 0 | +1454.30(+8.04%) |
Mar 23, 2020 | 17207 | 18100 | 17197 | 18092 | 0 | +1204.50(+7.13%) |
Mar 22, 2020 | 16571 | 17049 | 16481 | 16888 | 0 | +335.00(+2.02%) |
Mar 18, 2020 | 16996 | 17161 | 16358 | 16553 | 0 | -173.80(-1.04%) |
Mar 17, 2020 | 17154 | 17397 | 16698 | 16727 | 0 | -284.90(-1.67%) |
Mar 16, 2020 | 16727 | 17557 | 16379 | 17012 | 0 | +9.50(+0.06%) |
Mar 15, 2020 | 17586 | 17786 | 16914 | 17002 | 0 | -429.10(-2.46%) |
Mar 12, 2020 | 18184 | 18184 | 16691 | 17431 | 0 | -1128.50(-6.08%) |
Mar 11, 2020 | 19064 | 19142 | 18339 | 18560 | 0 | -856.50(-4.41%) |
Mar 10, 2020 | 19758 | 19975 | 19392 | 19416 | 0 | -451.00(-2.27%) |
Mar 09, 2020 | 19475 | 19970 | 18892 | 19867 | 0 | +168.30(+0.85%) |
Mar 08, 2020 | 20343 | 20347 | 19472 | 19699 | 0 | -1051.00(-5.07%) |
Mar 05, 2020 | 21010 | 21061 | 20614 | 20750 | 0 | -579.30(-2.72%) |
Mar 04, 2020 | 21329 | 0 | +229.00(+1.09%) | |||
Mar 03, 2020 | 21100 | 0 | +17.40(+0.08%) | |||
Mar 02, 2020 | 21083 | 0 | -261.40(-1.22%) | |||
Mar 01, 2020 | 21344 | 0 | +201.10(+0.95%) | |||
Feb 27, 2020 | 21143 | 0 | -805.20(-3.67%) | |||
Feb 26, 2020 | 21948 | 0 | -478.00(-2.13%) | |||
Feb 25, 2020 | 22426 | 0 | -179.20(-0.79%) | |||
Feb 24, 2020 | 22605 | 0 | -781.30(-3.34%) | |||
Feb 20, 2020 | 23387 | 0 | -92.50(-0.39%) | |||
Feb 19, 2020 | 23479 | 0 | +78.50(+0.34%) | |||
Feb 18, 2020 | 23401 | 0 | +206.90(+0.89%) | |||
Feb 17, 2020 | 23194 | 0 | -329.40(-1.40%) | |||
Feb 16, 2020 | 23523 | 0 | -164.40(-0.69%) | |||
Feb 13, 2020 | 23688 | 0 | -140.10(-0.59%) | |||
Feb 12, 2020 | 23828 | 0 | -33.50(-0.14%) | |||
Feb 11, 2020 | 23861 | 0 | +175.20(+0.74%) | |||
Feb 09, 2020 | 23686 | 0 | -142.00(-0.60%) | |||
Feb 06, 2020 | 23828 | 0 | -45.60(-0.19%) | |||
Feb 05, 2020 | 23874 | 0 | +554.00(+2.38%) | |||
Feb 04, 2020 | 23320 | 0 | +235.00(+1.02%) | |||
Feb 03, 2020 | 23085 | 0 | +112.70(+0.49%) | |||
Feb 02, 2020 | 22972 | 0 | -233.30(-1.01%) | |||
Jan 30, 2020 | 23205 | 0 | +227.40(+0.99%) | |||
Jan 29, 2020 | 22978 | 0 | -401.60(-1.72%) | |||
Jan 28, 2020 | 23379 | 0 | +163.70(+0.71%) | |||
Jan 27, 2020 | 23216 | 0 | -127.80(-0.55%) | |||
Jan 26, 2020 | 23344 | 0 | -483.70(-2.03%) | |||
Jan 23, 2020 | 23827 | 0 | +31.80(+0.13%) | |||
Jan 22, 2020 | 23795 | 0 | -235.90(-0.98%) | |||
Jan 21, 2020 | 24031 | 0 | +166.70(+0.70%) | |||
Jan 20, 2020 | 23865 | 0 | -218.90(-0.91%) | |||
Jan 19, 2020 | 24084 | 0 | +42.20(+0.18%) | |||
Jan 16, 2020 | 24041 | 0 | +108.20(+0.45%) | |||
Jan 15, 2020 | 23933 | 0 | +16.50(+0.07%) | |||
Jan 14, 2020 | 23917 | 0 | -108.60(-0.45%) | |||
Jan 13, 2020 | 24025 | 0 | +174.60(+0.73%) | |||
Jan 09, 2020 | 23851 | 0 | +110.70(+0.47%) | |||
Jan 08, 2020 | 23740 | 0 | +535.10(+2.31%) | |||
Jan 07, 2020 | 23205 | 0 | -370.90(-1.57%) | |||
Jan 06, 2020 | 23576 | 0 | +370.80(+1.60%) | |||
Jan 05, 2020 | 23205 | 0 | -451.70(-1.91%) | |||
Dec 29, 2019 | 23657 | 0 | -181.10(-0.76%) | |||
Dec 26, 2019 | 23838 | 0 | -87.20(-0.36%) | |||
Dec 25, 2019 | 23925 | 0 | +142.00(+0.60%) | |||
Dec 24, 2019 | 23783 | 0 | -47.70(-0.20%) | |||
Dec 23, 2019 | 23831 | 0 | +9.50(+0.04%) | |||
Dec 22, 2019 | 23821 | 0 | +4.50(+0.02%) | |||
Dec 19, 2019 | 23817 | 0 | -48.20(-0.20%) | |||
Dec 18, 2019 | 23865 | 0 | -69.60(-0.29%) | |||
Dec 17, 2019 | 23934 | 0 | -131.70(-0.55%) | |||
Dec 16, 2019 | 24066 | 0 | +113.80(+0.48%) | |||
Dec 15, 2019 | 23952 | 0 | -70.80(-0.29%) | |||
Dec 12, 2019 | 24023 | 0 | +598.30(+2.55%) | |||
Dec 11, 2019 | 23425 | 0 | +32.90(+0.14%) | |||
Dec 10, 2019 | 23392 | 0 | -18.30(-0.08%) | |||
Dec 09, 2019 | 23410 | 0 | -20.50(-0.09%) | |||
Dec 08, 2019 | 23431 | 0 | +76.30(+0.33%) | |||
Dec 05, 2019 | 23354 | 0 | +54.30(+0.23%) | |||
Dec 04, 2019 | 23300 | 0 | +164.90(+0.71%) | |||
Dec 03, 2019 | 23135 | 0 | -244.60(-1.05%) | |||
Dec 02, 2019 | 23380 | 0 | -149.70(-0.64%) | |||
Dec 01, 2019 | 23530 | 0 | +235.60(+1.01%) | |||
Nov 28, 2019 | 23294 | 0 | -115.20(-0.49%) | |||
Nov 27, 2019 | 23409 | 0 | -28.70(-0.12%) | |||
Nov 26, 2019 | 23438 | 0 | +64.50(+0.28%) | |||
Nov 25, 2019 | 23373 | 0 | +80.50(+0.35%) | |||
Nov 24, 2019 | 23293 | 0 | +179.90(+0.78%) | |||
Nov 21, 2019 | 23113 | 0 | +74.30(+0.32%) | |||
Nov 20, 2019 | 23039 | 0 | -110.00(-0.48%) | |||
Nov 19, 2019 | 23149 | 0 | -144.10(-0.62%) | |||
Nov 18, 2019 | 23293 | 0 | -124.10(-0.53%) | |||
Nov 17, 2019 | 23417 | 0 | +113.50(+0.49%) | |||
Nov 14, 2019 | 23303 | 0 | +161.70(+0.70%) | |||
Nov 13, 2019 | 23142 | 0 | -178.30(-0.76%) | |||
Nov 12, 2019 | 23320 | 0 | -200.10(-0.85%) | |||
Nov 11, 2019 | 23520 | 0 | +188.20(+0.81%) | |||
Nov 10, 2019 | 23332 | 0 | -60.10(-0.26%) | |||
Nov 07, 2019 | 23392 | 0 | +61.60(+0.26%) | |||
Nov 06, 2019 | 23330 | 0 | +26.50(+0.11%) | |||
Nov 05, 2019 | 23304 | 0 | +51.80(+0.22%) | |||
Nov 04, 2019 | 23252 | 0 | +401.20(+1.76%) | |||
Oct 31, 2019 | 22851 | 0 | -76.20(-0.33%) | |||
Oct 30, 2019 | 22910 | 22989 | 22876 | 22927 | 0 | +83.90(+0.37%) |
Oct 29, 2019 | 22953 | 22961 | 22828 | 22843 | 0 | -131.00(-0.57%) |
Oct 28, 2019 | 22951 | 23008 | 22935 | 22974 | 0 | +106.80(+0.47%) |
Oct 27, 2019 | 22854 | 22896 | 22831 | 22867 | 0 | +67.50(+0.30%) |
Oct 24, 2019 | 22753 | 22820 | 22715 | 22800 | 0 | +49.20(+0.22%) |
Oct 23, 2019 | 22725 | 22781 | 22704 | 22751 | 0 | +125.20(+0.55%) |
Oct 22, 2019 | 22620 | 22649 | 22458 | 22625 | 0 | +76.50(+0.34%) |
Oct 20, 2019 | 22541 | 22581 | 22516 | 22549 | 0 | +56.20(+0.25%) |
Oct 17, 2019 | 22529 | 22650 | 22466 | 22493 | 0 | +40.80(+0.18%) |
Oct 16, 2019 | 22451 | 22522 | 22425 | 22452 | 0 | -21.00(-0.09%) |
Oct 15, 2019 | 22480 | 22616 | 22434 | 22473 | 0 | +265.70(+1.20%) |
Oct 14, 2019 | 22064 | 22220 | 22050 | 22207 | 0 | +408.30(+1.87%) |
Oct 10, 2019 | 21750 | 21821 | 21658 | 21799 | 0 | +246.90(+1.15%) |
Oct 09, 2019 | 21456 | 21602 | 21309 | 21552 | 0 | +95.60(+0.45%) |
Oct 08, 2019 | 21360 | 21468 | 21360 | 21456 | 0 | -131.40(-0.61%) |
Oct 07, 2019 | 21494 | 21629 | 21483 | 21588 | 0 | +212.60(+0.99%) |
Oct 06, 2019 | 21446 | 21475 | 21328 | 21375 | 0 | -35.00(-0.16%) |
Oct 03, 2019 | 21316 | 21410 | 21276 | 21410 | 0 | +68.50(+0.32%) |
Oct 02, 2019 | 21422 | 21438 | 21277 | 21342 | 0 | -436.90(-2.01%) |
Oct 01, 2019 | 21745 | 21795 | 21725 | 21779 | 0 | -106.60(-0.49%) |
Sep 30, 2019 | 21831 | 21939 | 21812 | 21885 | 0 | +129.40(+0.59%) |
Sep 29, 2019 | 21794 | 21812 | 21667 | 21756 | 0 | -123.10(-0.56%) |
Sep 26, 2019 | 21935 | 21956 | 21734 | 21879 | 0 | -169.30(-0.77%) |
Sep 25, 2019 | 22160 | 22185 | 21986 | 22048 | 0 | +28.00(+0.13%) |
Sep 24, 2019 | 21962 | 22036 | 21906 | 22020 | 0 | -78.60(-0.36%) |
Sep 23, 2019 | 22095 | 22169 | 22078 | 22099 | 0 | +19.70(+0.09%) |
Sep 19, 2019 | 22131 | 22205 | 22048 | 22079 | 0 | +34.70(+0.16%) |
Sep 18, 2019 | 22064 | 22256 | 22003 | 22044 | 0 | +83.70(+0.38%) |
Sep 17, 2019 | 22015 | 22028 | 21942 | 21961 | 0 | -40.60(-0.18%) |
Sep 16, 2019 | 21948 | 22041 | 21879 | 22001 | 0 | +13.00(+0.06%) |
Sep 12, 2019 | 21908 | 22020 | 21821 | 21988 | 0 | +228.70(+1.05%) |
Sep 11, 2019 | 21761 | 21826 | 21744 | 21760 | 0 | +161.80(+0.75%) |
Sep 10, 2019 | 21467 | 21619 | 21438 | 21598 | 0 | +205.70(+0.96%) |
Sep 09, 2019 | 21364 | 21438 | 21350 | 21392 | 0 | +73.70(+0.35%) |
Sep 08, 2019 | 21215 | 21334 | 21182 | 21318 | 0 | +118.80(+0.56%) |
Sep 05, 2019 | 21202 | 21241 | 21146 | 21200 | 0 | +113.70(+0.54%) |
Sep 04, 2019 | 20800 | 21165 | 20788 | 21086 | 0 | +436.80(+2.12%) |
Sep 03, 2019 | 20579 | 20694 | 20554 | 20649 | 0 | +23.90(+0.12%) |
Sep 02, 2019 | 20582 | 20662 | 20578 | 20625 | 0 | +5.00(+0.02%) |
Sep 01, 2019 | 20626 | 20668 | 20614 | 20620 | 0 | -84.20(-0.41%) |
Aug 29, 2019 | 20642 | 20748 | 20633 | 20704 | 0 | +243.50(+1.19%) |
Aug 28, 2019 | 20500 | 20521 | 20361 | 20461 | 0 | -18.50(-0.09%) |
Aug 27, 2019 | 20474 | 20511 | 20433 | 20479 | 0 | +23.30(+0.11%) |
Aug 26, 2019 | 20467 | 20530 | 20440 | 20456 | 0 | +195.10(+0.96%) |
Aug 25, 2019 | 20325 | 20329 | 20174 | 20261 | 0 | -449.90(-2.17%) |
Aug 22, 2019 | 20580 | 20719 | 20580 | 20711 | 0 | +82.90(+0.40%) |
Aug 21, 2019 | 20706 | 20731 | 20584 | 20628 | 0 | +9.40(+0.05%) |
Aug 20, 2019 | 20490 | 20626 | 20483 | 20619 | 0 | -58.60(-0.28%) |
Aug 19, 2019 | 20605 | 20684 | 20582 | 20677 | 0 | +114.00(+0.55%) |
Aug 18, 2019 | 20590 | 20634 | 20503 | 20563 | 0 | +144.40(+0.71%) |
Aug 15, 2019 | 20324 | 20466 | 20300 | 20419 | 0 | +13.10(+0.06%) |
Aug 14, 2019 | 20324 | 20420 | 20185 | 20406 | 0 | -249.40(-1.21%) |
Aug 13, 2019 | 20670 | 20697 | 20581 | 20655 | 0 | +199.70(+0.98%) |
Aug 12, 2019 | 20455 | 0 | -229.40(-1.11%) | |||
Aug 08, 2019 | 20685 | 0 | +91.50(+0.44%) | |||
Aug 07, 2019 | 20593 | 0 | +76.70(+0.37%) | |||
Aug 06, 2019 | 20517 | 0 | -68.70(-0.33%) | |||
Aug 05, 2019 | 20585 | 0 | -135.00(-0.65%) | |||
Aug 04, 2019 | 20720 | 0 | -366.90(-1.74%) | |||
Aug 01, 2019 | 21087 | 0 | -453.80(-2.11%) | |||
Jul 31, 2019 | 21541 | 0 | +19.50(+0.09%) | |||
Jul 30, 2019 | 21522 | 0 | -187.80(-0.87%) | |||
Jul 29, 2019 | 21709 | 0 | +92.50(+0.43%) | |||
Jul 28, 2019 | 21617 | 0 | -41.40(-0.19%) | |||
Jul 25, 2019 | 21658 | 0 | -98.40(-0.45%) | |||
Jul 24, 2019 | 21757 | 0 | +47.00(+0.22%) | |||
Jul 23, 2019 | 21710 | 0 | +88.70(+0.41%) | |||
Jul 22, 2019 | 21621 | 0 | +204.10(+0.95%) | |||
Jul 21, 2019 | 21417 | 0 | -50.20(-0.23%) | |||
Jul 18, 2019 | 21467 | 0 | +420.80(+2.00%) | |||
Jul 17, 2019 | 21046 | 0 | -423.00(-1.97%) | |||
Jul 16, 2019 | 21469 | 0 | -66.00(-0.31%) | |||
Jul 15, 2019 | 21535 | 0 | -150.70(-0.69%) | |||
Jul 11, 2019 | 21686 | 0 | +42.40(+0.20%) | |||
Jul 10, 2019 | 21644 | 0 | +110.00(+0.51%) | |||
Jul 09, 2019 | 21534 | 0 | -31.70(-0.15%) | |||
Jul 08, 2019 | 21565 | 0 | +30.90(+0.14%) | |||
Jul 07, 2019 | 21534 | 0 | -212.10(-0.98%) | |||
Jul 04, 2019 | 21746 | 0 | +44.00(+0.20%) | |||
Jul 03, 2019 | 21702 | 0 | +64.20(+0.30%) | |||
Jul 02, 2019 | 21638 | 0 | -116.10(-0.53%) |