Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2019 | 4669 | 4689 | 4653 | 4670 | 0 | +0.00(+0.00%) |
Dec 29, 2019 | 4669 | 4689 | 4653 | 4670 | 0 | +0.79(+0.02%) |
Dec 27, 2019 | 4674 | 4676 | 4642 | 4669 | 0 | +0.00(+0.00%) |
Dec 26, 2019 | 4674 | 4676 | 4642 | 4669 | 0 | -45.59(-0.97%) |
Dec 24, 2019 | 4726 | 4731 | 4710 | 4715 | 0 | +0.00(+0.00%) |
Dec 23, 2019 | 4726 | 4731 | 4710 | 4715 | 0 | -21.30(-0.45%) |
Dec 20, 2019 | 4753 | 4768 | 4729 | 4736 | 0 | +0.00(+0.00%) |
Dec 19, 2019 | 4753 | 4768 | 4729 | 4736 | 0 | -3.05(-0.06%) |
Dec 18, 2019 | 4815 | 4822 | 4706 | 4739 | 0 | -75.68(-1.57%) |
Dec 17, 2019 | 4876 | 4880 | 4794 | 4815 | 0 | -61.63(-1.26%) |
Dec 16, 2019 | 4885 | 4904 | 4874 | 4876 | 0 | -8.61(-0.18%) |
Dec 13, 2019 | 4815 | 4908 | 4815 | 4885 | 0 | +0.00(+0.00%) |
Dec 12, 2019 | 4815 | 4908 | 4815 | 4885 | 0 | +100.19(+2.09%) |
Dec 11, 2019 | 4760 | 4814 | 4760 | 4785 | 0 | +25.00(+0.53%) |
Dec 10, 2019 | 4748 | 4774 | 4740 | 4760 | 0 | +11.53(+0.24%) |
Dec 09, 2019 | 4724 | 4753 | 4712 | 4748 | 0 | +24.40(+0.52%) |
Dec 06, 2019 | 4735 | 4758 | 4718 | 4724 | 0 | +0.00(+0.00%) |
Dec 05, 2019 | 4735 | 4758 | 4718 | 4724 | 0 | +78.82(+1.70%) |
Dec 04, 2019 | 4493 | 4645 | 4493 | 4645 | 0 | +152.06(+3.38%) |
Dec 03, 2019 | 4502 | 4512 | 4468 | 4493 | 0 | -8.66(-0.19%) |
Dec 02, 2019 | 4539 | 4553 | 4500 | 4502 | 0 | -37.22(-0.82%) |
Nov 29, 2019 | 4519 | 4601 | 4498 | 4539 | 0 | +0.00(+0.00%) |
Nov 28, 2019 | 4519 | 4601 | 4498 | 4539 | 0 | -57.64(-1.25%) |
Nov 27, 2019 | 4563 | 4613 | 4560 | 4596 | 0 | +33.44(+0.73%) |
Nov 26, 2019 | 4652 | 4672 | 4548 | 4563 | 0 | -88.65(-1.91%) |
Nov 25, 2019 | 4730 | 4730 | 4650 | 4652 | 0 | -78.25(-1.65%) |
Nov 22, 2019 | 4744 | 4753 | 4691 | 4730 | 0 | +0.00(+0.00%) |
Nov 21, 2019 | 4744 | 4753 | 4691 | 4730 | 0 | -56.22(-1.17%) |
Nov 20, 2019 | 4792 | 4817 | 4744 | 4786 | 0 | -5.76(-0.12%) |
Nov 19, 2019 | 4814 | 4818 | 4750 | 4792 | 0 | -22.29(-0.46%) |
Nov 18, 2019 | 4861 | 4891 | 4778 | 4814 | 0 | -47.27(-0.97%) |
Nov 15, 2019 | 4499 | 4863 | 4499 | 4861 | 0 | +0.00(+0.00%) |
Nov 14, 2019 | 4499 | 4863 | 4499 | 4861 | 0 | +449.19(+10.18%) |
Nov 13, 2019 | 4544 | 4547 | 4408 | 4412 | 0 | -131.95(-2.90%) |
Nov 12, 2019 | 4620 | 4620 | 4425 | 4544 | 0 | -75.39(-1.63%) |
Nov 11, 2019 | 4691 | 4691 | 4596 | 4620 | 0 | -71.29(-1.52%) |
Nov 08, 2019 | 4673 | 4704 | 4655 | 4691 | 0 | +0.00(+0.00%) |
Nov 07, 2019 | 4673 | 4704 | 4655 | 4691 | 0 | +91.50(+1.99%) |
Nov 06, 2019 | 4730 | 4732 | 4566 | 4599 | 0 | -130.74(-2.76%) |
Nov 05, 2019 | 4802 | 4802 | 4686 | 4730 | 0 | -71.44(-1.49%) |
Nov 04, 2019 | 4744 | 4836 | 4744 | 4802 | 0 | +57.43(+1.21%) |
Oct 30, 2019 | 4881 | 4881 | 4700 | 4744 | 0 | +0.00(+0.00%) |
Oct 29, 2019 | 4744 | 0 | -218.21(-4.40%) | |||
Oct 28, 2019 | 4944 | 4973 | 4943 | 4962 | 0 | +18.49(+0.37%) |
Oct 25, 2019 | 5015 | 5015 | 4943 | 4944 | 0 | +0.00(+0.00%) |
Oct 24, 2019 | 5015 | 5015 | 4943 | 4944 | 0 | +33.31(+0.68%) |
Oct 23, 2019 | 4993 | 5006 | 4897 | 4911 | 0 | -82.23(-1.65%) |
Oct 22, 2019 | 4953 | 5019 | 4926 | 4993 | 0 | +39.57(+0.80%) |
Oct 21, 2019 | 5192 | 5194 | 4921 | 4953 | 0 | -239.19(-4.61%) |
Oct 18, 2019 | 5172 | 5192 | 5167 | 5192 | 0 | +0.00(+0.00%) |
Oct 17, 2019 | 5172 | 5192 | 5167 | 5192 | 0 | +42.28(+0.82%) |
Oct 16, 2019 | 5158 | 5158 | 5125 | 5150 | 0 | -7.39(-0.14%) |
Oct 15, 2019 | 5132 | 5158 | 5127 | 5158 | 0 | +25.93(+0.51%) |
Oct 14, 2019 | 5137 | 5147 | 5120 | 5132 | 0 | -5.03(-0.10%) |
Oct 11, 2019 | 5056 | 5137 | 5056 | 5137 | 0 | +0.00(+0.00%) |
Oct 10, 2019 | 5056 | 5137 | 5056 | 5137 | 0 | +104.04(+2.07%) |
Oct 09, 2019 | 5041 | 5062 | 5029 | 5033 | 0 | -8.63(-0.17%) |
Oct 08, 2019 | 5051 | 5051 | 5020 | 5041 | 0 | -9.76(-0.19%) |
Oct 07, 2019 | 5040 | 5051 | 5027 | 5051 | 0 | +10.75(+0.21%) |
Oct 04, 2019 | 5001 | 5044 | 5001 | 5040 | 0 | +0.00(+0.00%) |
Oct 03, 2019 | 5001 | 5044 | 5001 | 5040 | 0 | +18.53(+0.37%) |
Oct 02, 2019 | 5043 | 5046 | 5008 | 5022 | 0 | -20.94(-0.42%) |
Oct 01, 2019 | 5059 | 5063 | 5028 | 5043 | 0 | -16.43(-0.32%) |
Sep 30, 2019 | 5100 | 5121 | 5038 | 5059 | 0 | -40.60(-0.80%) |
Sep 27, 2019 | 5026 | 5152 | 5026 | 5100 | 0 | +0.00(+0.00%) |
Sep 26, 2019 | 5026 | 5152 | 5026 | 5100 | 0 | +93.40(+1.87%) |
Sep 25, 2019 | 5001 | 5006 | 4955 | 5006 | 0 | +5.60(+0.11%) |
Sep 24, 2019 | 5025 | 5041 | 4988 | 5001 | 0 | -24.57(-0.49%) |
Sep 23, 2019 | 5073 | 5079 | 5020 | 5025 | 0 | -47.72(-0.94%) |
Sep 17, 2019 | 5070 | 5073 | 5029 | 5073 | 0 | +0.00(+0.00%) |
Sep 16, 2019 | 5073 | 0 | +68.49(+1.37%) | |||
Sep 13, 2019 | 4975 | 5009 | 4962 | 5004 | 0 | +0.00(+0.00%) |
Sep 12, 2019 | 4975 | 5009 | 4962 | 5004 | 0 | +47.44(+0.96%) |
Sep 11, 2019 | 4880 | 4957 | 4859 | 4957 | 0 | +76.73(+1.57%) |
Sep 10, 2019 | 4861 | 4881 | 4845 | 4880 | 0 | +19.64(+0.40%) |
Sep 09, 2019 | 4824 | 4866 | 4821 | 4861 | 0 | +38.37(+0.80%) |
Sep 06, 2019 | 4818 | 4838 | 4811 | 4822 | 0 | -1.31(-0.03%) |
Sep 05, 2019 | 4818 | 4838 | 4811 | 4824 | 0 | +66.33(+1.39%) |
Sep 04, 2019 | 4713 | 4760 | 4713 | 4757 | 0 | +35.46(+0.75%) |
Sep 03, 2019 | 4772 | 4772 | 4718 | 4722 | 0 | -51.96(-1.09%) |
Sep 02, 2019 | 4804 | 4805 | 4765 | 4774 | 0 | -30.84(-0.64%) |
Aug 30, 2019 | 4692 | 4805 | 4684 | 4805 | 0 | +0.21(+0.00%) |
Aug 29, 2019 | 4692 | 4805 | 4684 | 4804 | 0 | +194.39(+4.22%) |
Aug 28, 2019 | 4605 | 4620 | 4589 | 4610 | 0 | +5.30(+0.12%) |
Aug 27, 2019 | 4617 | 4664 | 4605 | 4605 | 0 | -11.90(-0.26%) |
Aug 26, 2019 | 4649 | 4676 | 4595 | 4617 | 0 | -32.57(-0.70%) |
Aug 23, 2019 | 4739 | 4740 | 4645 | 4649 | 0 | +0.53(+0.01%) |
Aug 22, 2019 | 4739 | 4740 | 4645 | 4649 | 0 | -135.67(-2.84%) |
Aug 21, 2019 | 4777 | 4806 | 4777 | 4784 | 0 | +7.67(+0.16%) |
Aug 20, 2019 | 4787 | 4799 | 4770 | 4777 | 0 | -11.10(-0.23%) |
Aug 19, 2019 | 4799 | 4831 | 4788 | 4788 | 0 | -11.66(-0.24%) |
Aug 16, 2019 | 4781 | 4809 | 4772 | 4799 | 0 | +0.86(+0.02%) |
Aug 15, 2019 | 4781 | 4809 | 4772 | 4799 | 0 | +15.16(+0.32%) |
Aug 14, 2019 | 4846 | 4848 | 4783 | 4783 | 0 | +2.33(+0.05%) |
Aug 13, 2019 | 4846 | 4848 | 4781 | 4781 | 0 | -46.50(-0.96%) |
Aug 12, 2019 | 4913 | 4913 | 4803 | 4828 | 0 | -85.57(-1.74%) |
Aug 09, 2019 | 4910 | 4941 | 4891 | 4913 | 0 | +0.00(+0.00%) |
Aug 08, 2019 | 4910 | 4941 | 4891 | 4913 | 0 | +102.03(+2.12%) |
Aug 07, 2019 | 4778 | 4826 | 4763 | 4811 | 0 | +33.20(+0.69%) |
Aug 06, 2019 | 4780 | 4837 | 4778 | 4778 | 0 | -2.52(-0.05%) |
Aug 05, 2019 | 4885 | 4885 | 4759 | 4780 | 0 | -104.90(-2.15%) |
Aug 02, 2019 | 4941 | 4941 | 4872 | 4885 | 0 | +0.00(+0.00%) |
Aug 01, 2019 | 4941 | 4941 | 4872 | 4885 | 0 | -87.07(-1.75%) |
Jul 31, 2019 | 5001 | 5009 | 4972 | 4972 | 0 | -28.74(-0.57%) |
Jul 30, 2019 | 5001 | 5009 | 4987 | 5001 | 0 | +0.39(+0.01%) |
Jul 29, 2019 | 4981 | 5002 | 4980 | 5001 | 0 | +19.62(+0.39%) |
Jul 26, 2019 | 4993 | 5019 | 4975 | 4981 | 0 | +0.00(+0.00%) |
Jul 25, 2019 | 4993 | 5019 | 4975 | 4981 | 0 | +11.76(+0.24%) |
Jul 24, 2019 | 4998 | 4999 | 4966 | 4969 | 0 | -28.30(-0.57%) |
Jul 23, 2019 | 5032 | 5041 | 4992 | 4998 | 0 | -34.46(-0.68%) |
Jul 22, 2019 | 5053 | 5064 | 5023 | 5032 | 0 | -20.63(-0.41%) |
Jul 19, 2019 | 5041 | 5060 | 5027 | 5053 | 0 | +0.00(+0.00%) |
Jul 18, 2019 | 5041 | 5060 | 5027 | 5053 | 0 | +1.97(+0.04%) |
Jul 17, 2019 | 5076 | 5083 | 5040 | 5051 | 0 | -25.68(-0.51%) |
Jul 15, 2019 | 5068 | 5080 | 5062 | 5076 | 0 | +0.00(+0.00%) |
Jul 14, 2019 | 5068 | 5080 | 5062 | 5076 | 0 | +8.02(+0.16%) |
Jul 12, 2019 | 5075 | 5086 | 5067 | 5068 | 0 | +0.00(+0.00%) |
Jul 11, 2019 | 5075 | 5086 | 5067 | 5068 | 0 | -5.07(-0.10%) |
Jul 10, 2019 | 5054 | 5075 | 5047 | 5073 | 0 | +19.27(+0.38%) |
Jul 09, 2019 | 5067 | 5075 | 5037 | 5054 | 0 | -12.48(-0.25%) |
Jul 08, 2019 | 5076 | 5077 | 5048 | 5067 | 0 | -9.04(-0.18%) |
Jul 05, 2019 | 5055 | 5077 | 5016 | 5076 | 0 | +0.00(+0.00%) |
Jul 04, 2019 | 5055 | 5077 | 5016 | 5076 | 0 | +20.78(+0.41%) |
Jul 03, 2019 | 5010 | 5055 | 5009 | 5055 | 0 | +45.23(+0.90%) |
Jul 02, 2019 | 5063 | 5065 | 5010 | 5010 | 0 | -53.18(-1.05%) |
Jul 01, 2019 | 5071 | 5100 | 5063 | 5063 | 0 | -7.81(-0.15%) |
Jun 28, 2019 | 5074 | 5082 | 5049 | 5071 | 0 | +0.00(+0.00%) |
Jun 27, 2019 | 5074 | 5082 | 5049 | 5071 | 0 | -12.84(-0.25%) |
Jun 26, 2019 | 5098 | 5098 | 5076 | 5084 | 0 | -14.63(-0.29%) |
Jun 25, 2019 | 5091 | 5098 | 5077 | 5098 | 0 | +7.53(+0.15%) |
Jun 24, 2019 | 5060 | 5092 | 5048 | 5091 | 0 | +30.65(+0.61%) |
Jun 21, 2019 | 5061 | 5064 | 5044 | 5060 | 0 | +0.00(+0.00%) |
Jun 20, 2019 | 5061 | 5064 | 5044 | 5060 | 0 | +26.40(+0.52%) |
Jun 19, 2019 | 5041 | 5043 | 5019 | 5034 | 0 | -6.97(-0.14%) |
Jun 18, 2019 | 5025 | 5058 | 5025 | 5041 | 0 | -18.31(-0.36%) |
Jun 14, 2019 | 5072 | 5073 | 5042 | 5059 | 0 | -12.88(-0.25%) |
Jun 13, 2019 | 5068 | 5076 | 5055 | 5072 | 0 | +3.91(+0.08%) |
Jun 12, 2019 | 5069 | 5086 | 5057 | 5068 | 0 | -1.39(-0.03%) |
Jun 11, 2019 | 5019 | 5094 | 5019 | 5069 | 0 | +50.25(+1.00%) |
Jun 10, 2019 | 4951 | 5020 | 4951 | 5019 | 0 | +67.86(+1.37%) |
Jun 07, 2019 | 4927 | 4969 | 4923 | 4951 | 0 | +0.00(+0.00%) |
Jun 06, 2019 | 4927 | 4969 | 4923 | 4951 | 0 | -6.32(-0.13%) |
Jun 05, 2019 | 5005 | 5019 | 4952 | 4957 | 0 | -47.94(-0.96%) |
Jun 04, 2019 | 5014 | 5036 | 5002 | 5005 | 0 | -8.27(-0.16%) |
Jun 03, 2019 | 4977 | 5020 | 4974 | 5014 | 0 | +36.57(+0.73%) |
May 31, 2019 | 4934 | 4988 | 4904 | 4977 | 0 | +0.00(+0.00%) |
May 30, 2019 | 4934 | 4988 | 4904 | 4977 | 0 | +100.38(+2.06%) |
May 29, 2019 | 4798 | 4878 | 4798 | 4877 | 0 | +78.36(+1.63%) |
May 28, 2019 | 4850 | 4864 | 4798 | 4798 | 0 | -52.03(-1.07%) |
May 27, 2019 | 4881 | 4883 | 4850 | 4850 | 0 | -31.09(-0.64%) |
May 24, 2019 | 4894 | 4912 | 4881 | 4881 | 0 | +0.00(+0.00%) |
May 23, 2019 | 4894 | 4912 | 4881 | 4881 | 0 | -39.42(-0.80%) |
May 22, 2019 | 4914 | 4951 | 4913 | 4921 | 0 | +6.41(+0.13%) |
May 20, 2019 | 4926 | 4945 | 4914 | 4914 | 0 | +0.00(+0.00%) |
May 19, 2019 | 4926 | 4945 | 4914 | 4914 | 0 | -11.10(-0.23%) |
May 17, 2019 | 4978 | 4987 | 4926 | 4926 | 0 | +0.00(+0.00%) |
May 16, 2019 | 4978 | 4987 | 4926 | 4926 | 0 | -79.66(-1.59%) |
May 15, 2019 | 5019 | 5023 | 4972 | 5005 | 0 | -13.69(-0.27%) |
May 14, 2019 | 4970 | 5023 | 4967 | 5019 | 0 | +48.92(+0.98%) |
May 13, 2019 | 5051 | 5080 | 4970 | 4970 | 0 | -80.56(-1.60%) |
May 10, 2019 | 5046 | 5073 | 5008 | 5051 | 0 | +0.00(+0.00%) |
May 09, 2019 | 5046 | 5073 | 5008 | 5051 | 0 | -9.90(-0.20%) |
May 08, 2019 | 5079 | 5080 | 5036 | 5060 | 0 | -18.17(-0.36%) |
May 07, 2019 | 5124 | 5125 | 5069 | 5079 | 0 | -45.57(-0.89%) |
May 06, 2019 | 5132 | 5143 | 5086 | 5124 | 0 | -8.11(-0.16%) |
May 03, 2019 | 5142 | 5179 | 5132 | 5132 | 0 | +0.00(+0.00%) |
May 02, 2019 | 5142 | 5179 | 5132 | 5132 | 0 | -54.78(-1.06%) |
Apr 30, 2019 | 5170 | 5187 | 5156 | 5187 | 0 | +0.00(+0.00%) |
Apr 29, 2019 | 5170 | 5187 | 5156 | 5187 | 0 | -4.60(-0.09%) |
Apr 26, 2019 | 5170 | 5193 | 5147 | 5192 | 0 | +0.00(+0.00%) |
Apr 25, 2019 | 5170 | 5193 | 5147 | 5192 | 0 | -9.74(-0.19%) |
Apr 24, 2019 | 5217 | 5224 | 5171 | 5201 | 0 | -15.63(-0.30%) |
Apr 23, 2019 | 5234 | 5238 | 5197 | 5217 | 0 | -17.23(-0.33%) |
Apr 22, 2019 | 5262 | 5264 | 5233 | 5234 | 0 | -27.41(-0.52%) |
Apr 18, 2019 | 5275 | 5278 | 5245 | 5262 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 5275 | 5278 | 5245 | 5262 | 0 | +0.71(+0.01%) |
Apr 16, 2019 | 5232 | 5262 | 5228 | 5261 | 0 | +28.68(+0.55%) |
Apr 15, 2019 | 5240 | 5255 | 5228 | 5232 | 0 | -7.25(-0.14%) |
Apr 12, 2019 | 5255 | 5259 | 5225 | 5240 | 0 | +0.00(+0.00%) |
Apr 11, 2019 | 5255 | 5259 | 5225 | 5240 | 0 | -38.43(-0.73%) |
Apr 10, 2019 | 5282 | 5286 | 5266 | 5278 | 0 | -3.78(-0.07%) |
Apr 09, 2019 | 5275 | 5282 | 5240 | 5282 | 0 | +7.06(+0.13%) |
Apr 08, 2019 | 5255 | 5275 | 5244 | 5275 | 0 | +19.78(+0.38%) |
Apr 04, 2019 | 5284 | 5290 | 5255 | 5255 | 0 | +31.98(+0.61%) |
Apr 03, 2019 | 5209 | 5244 | 5203 | 5223 | 0 | +14.41(+0.28%) |
Apr 02, 2019 | 5257 | 5266 | 5193 | 5209 | 0 | -48.12(-0.92%) |
Apr 01, 2019 | 5259 | 5288 | 5256 | 5257 | 0 | -2.74(-0.05%) |
Mar 29, 2019 | 5214 | 5259 | 5214 | 5259 | 0 | +0.00(+0.00%) |
Mar 28, 2019 | 5214 | 5259 | 5214 | 5259 | 0 | +85.27(+1.65%) |
Mar 27, 2019 | 5191 | 5193 | 5155 | 5174 | 0 | -16.75(-0.32%) |
Mar 26, 2019 | 5194 | 5210 | 5167 | 5191 | 0 | -2.63(-0.05%) |
Mar 25, 2019 | 5210 | 5225 | 5155 | 5194 | 0 | -16.46(-0.32%) |
Mar 22, 2019 | 5261 | 5265 | 5176 | 5210 | 0 | +0.00(+0.00%) |
Mar 21, 2019 | 5261 | 5265 | 5176 | 5210 | 0 | -35.11(-0.67%) |
Mar 20, 2019 | 5306 | 5310 | 5245 | 5245 | 0 | -60.63(-1.14%) |
Mar 19, 2019 | 5324 | 5340 | 5303 | 5306 | 0 | -18.68(-0.35%) |
Mar 18, 2019 | 5324 | 5340 | 5306 | 5324 | 0 | +0.28(+0.01%) |
Mar 15, 2019 | 5301 | 5345 | 5301 | 5324 | 0 | +0.00(+0.00%) |
Mar 14, 2019 | 5301 | 5345 | 5301 | 5324 | 0 | +10.63(+0.20%) |
Mar 13, 2019 | 5289 | 5319 | 5289 | 5313 | 0 | +24.05(+0.45%) |
Mar 12, 2019 | 5299 | 5328 | 5288 | 5289 | 0 | -9.89(-0.19%) |
Mar 11, 2019 | 5275 | 5330 | 5274 | 5299 | 0 | +24.37(+0.46%) |
Mar 08, 2019 | 5257 | 5285 | 5213 | 5275 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 5257 | 5285 | 5213 | 5275 | 0 | +18.89(+0.36%) |
Mar 06, 2019 | 5230 | 5261 | 5230 | 5256 | 0 | +26.17(+0.50%) |
Mar 05, 2019 | 5241 | 5255 | 5227 | 5230 | 0 | -10.99(-0.21%) |
Mar 04, 2019 | 5275 | 5292 | 5230 | 5241 | 0 | -33.77(-0.64%) |
Mar 01, 2019 | 5288 | 5301 | 5269 | 5275 | 0 | +0.00(+0.00%) |
Feb 28, 2019 | 5288 | 5301 | 5269 | 5275 | 0 | -97.93(-1.82%) |
Feb 27, 2019 | 5476 | 5476 | 5357 | 5373 | 0 | -102.95(-1.88%) |
Feb 26, 2019 | 5480 | 5493 | 5449 | 5476 | 0 | -4.15(-0.08%) |
Feb 25, 2019 | 5484 | 5516 | 5478 | 5480 | 0 | -4.23(-0.08%) |
Feb 22, 2019 | 5439 | 5485 | 5434 | 5484 | 0 | +0.00(+0.00%) |
Feb 21, 2019 | 5439 | 5485 | 5434 | 5484 | 0 | +73.42(+1.36%) |
Feb 20, 2019 | 5386 | 5423 | 5385 | 5410 | 0 | +24.19(+0.45%) |
Feb 19, 2019 | 5370 | 5387 | 5359 | 5386 | 0 | +16.02(+0.30%) |
Feb 18, 2019 | 5400 | 5401 | 5360 | 5370 | 0 | -29.54(-0.55%) |
Feb 15, 2019 | 5376 | 5402 | 5356 | 5400 | 0 | +0.00(+0.00%) |
Feb 14, 2019 | 5376 | 5402 | 5356 | 5400 | 0 | +13.22(+0.25%) |
Feb 13, 2019 | 5385 | 5399 | 5377 | 5387 | 0 | +1.73(+0.03%) |
Feb 12, 2019 | 5375 | 5385 | 5358 | 5385 | 0 | +9.81(+0.18%) |
Feb 11, 2019 | 5379 | 5398 | 5363 | 5375 | 0 | -4.01(-0.07%) |
Feb 08, 2019 | 5427 | 5431 | 5360 | 5379 | 0 | +0.00(+0.00%) |
Feb 07, 2019 | 5427 | 5431 | 5360 | 5379 | 0 | -47.43(-0.87%) |
Feb 06, 2019 | 5467 | 5471 | 5425 | 5427 | 0 | -40.03(-0.73%) |
Feb 05, 2019 | 5473 | 5480 | 5462 | 5467 | 0 | -6.39(-0.12%) |
Feb 04, 2019 | 5453 | 5481 | 5429 | 5473 | 0 | +19.96(+0.37%) |
Feb 01, 2019 | 5406 | 5455 | 5406 | 5453 | 0 | +0.00(+0.00%) |
Jan 31, 2019 | 5406 | 5455 | 5406 | 5453 | 0 | +64.63(+1.20%) |
Jan 30, 2019 | 5416 | 5423 | 5387 | 5388 | 0 | -27.42(-0.51%) |
Jan 29, 2019 | 5446 | 5447 | 5408 | 5416 | 0 | -30.15(-0.55%) |
Jan 28, 2019 | 5442 | 5446 | 5376 | 5446 | 0 | +4.19(+0.08%) |
Jan 25, 2019 | 5415 | 5442 | 5407 | 5442 | 0 | +0.00(+0.00%) |
Jan 24, 2019 | 5415 | 5442 | 5407 | 5442 | 0 | +38.98(+0.72%) |
Jan 23, 2019 | 5401 | 5419 | 5369 | 5403 | 0 | +1.61(+0.03%) |
Jan 22, 2019 | 5456 | 5456 | 5344 | 5401 | 0 | -55.26(-1.01%) |
Jan 21, 2019 | 5479 | 5484 | 5423 | 5456 | 0 | -22.65(-0.41%) |
Jan 17, 2019 | 5436 | 5479 | 5436 | 5479 | 0 | +59.97(+1.11%) |
Jan 16, 2019 | 5374 | 5419 | 5373 | 5419 | 0 | +45.15(+0.84%) |
Jan 15, 2019 | 5357 | 5378 | 5354 | 5374 | 0 | +16.77(+0.31%) |
Jan 14, 2019 | 5353 | 5358 | 5313 | 5357 | 0 | +4.27(+0.08%) |
Jan 11, 2019 | 5298 | 5358 | 5298 | 5353 | 0 | +0.00(+0.00%) |
Jan 10, 2019 | 5298 | 5358 | 5298 | 5353 | 0 | +88.37(+1.68%) |
Jan 09, 2019 | 5224 | 5281 | 5224 | 5265 | 0 | +40.23(+0.77%) |
Jan 08, 2019 | 5190 | 5230 | 5190 | 5224 | 0 | +34.22(+0.66%) |
Jan 07, 2019 | 5189 | 5221 | 5181 | 5190 | 0 | +0.86(+0.02%) |
Jan 04, 2019 | 5129 | 5195 | 5129 | 5189 | 0 | +0.00(+0.00%) |
Jan 03, 2019 | 5129 | 5195 | 5129 | 5189 | 0 | +63.83(+1.25%) |