Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1635 | 1653 | 1607 | 1648 | 37,730 | +9.65(+0.59%) |
Oct 29, 2020 | 1639 | 1661 | 1635 | 1638 | 36,997 | +0.14(+0.01%) |
Oct 28, 2020 | 1649 | 1671 | 1625 | 1638 | 45,189 | -30.37(-1.82%) |
Oct 27, 2020 | 1685 | 1686 | 1652 | 1668 | 47,260 | -27.98(-1.65%) |
Oct 26, 2020 | 1802 | 1802 | 1688 | 1696 | 42,085 | -118.32(-6.52%) |
Oct 23, 2020 | 1889 | 1889 | 1796 | 1815 | 35,733 | -71.45(-3.79%) |
Oct 22, 2020 | 1818 | 1914 | 1818 | 1886 | 75,108 | +80.88(+4.48%) |
Oct 21, 2020 | 1718 | 1828 | 1718 | 1805 | 72,599 | +92.10(+5.38%) |
Oct 20, 2020 | 1706 | 1741 | 1702 | 1713 | 42,387 | +13.72(+0.81%) |
Oct 19, 2020 | 1738 | 1742 | 1699 | 1699 | 46,567 | -27.47(-1.59%) |
Oct 16, 2020 | 1752 | 1767 | 1727 | 1727 | 41,304 | -22.19(-1.27%) |
Oct 15, 2020 | 1733 | 1755 | 1733 | 1749 | 33,266 | -15.90(-0.90%) |
Oct 14, 2020 | 1787 | 1810 | 1761 | 1765 | 25,791 | -14.25(-0.80%) |
Oct 13, 2020 | 1745 | 1796 | 1716 | 1779 | 41,846 | +29.80(+1.70%) |
Oct 12, 2020 | 1758 | 1758 | 1724 | 1749 | 29,727 | +2.68(+0.15%) |
Oct 09, 2020 | 1753 | 1753 | 1732 | 1747 | 22,701 | +5.46(+0.31%) |
Oct 08, 2020 | 1772 | 1775 | 1730 | 1741 | 38,204 | -18.75(-1.07%) |
Oct 07, 2020 | 1767 | 1788 | 1747 | 1760 | 28,549 | +4.56(+0.26%) |
Oct 06, 2020 | 1760 | 1766 | 1738 | 1756 | 35,799 | +7.02(+0.40%) |
Oct 05, 2020 | 1775 | 1789 | 1744 | 1748 | 50,577 | -3.45(-0.20%) |
Oct 02, 2020 | 1754 | 1762 | 1731 | 1752 | 39,622 | -9.46(-0.54%) |
Oct 01, 2020 | 1799 | 1800 | 1751 | 1761 | 54,956 | -32.54(-1.81%) |
Sep 30, 2020 | 1711 | 1797 | 1711 | 1794 | 83,473 | +76.53(+4.46%) |
Sep 29, 2020 | 1713 | 1760 | 1713 | 1717 | 55,568 | +40.26(+2.40%) |
Sep 28, 2020 | 1684 | 1695 | 1663 | 1677 | 36,363 | +5.46(+0.33%) |
Sep 25, 2020 | 1606 | 1696 | 1605 | 1672 | 38,045 | +55.07(+3.41%) |
Sep 24, 2020 | 1639 | 1639 | 1612 | 1617 | 22,752 | -32.22(-1.95%) |
Sep 23, 2020 | 1672 | 1677 | 1644 | 1649 | 28,988 | -25.14(-1.50%) |
Sep 22, 2020 | 1657 | 1684 | 1657 | 1674 | 29,407 | +31.31(+1.91%) |
Sep 21, 2020 | 1619 | 1655 | 1619 | 1643 | 25,374 | -5.51(-0.33%) |
Sep 18, 2020 | 1686 | 1699 | 1627 | 1648 | 97,532 | -37.11(-2.20%) |
Sep 17, 2020 | 1713 | 1736 | 1678 | 1685 | 37,212 | -52.22(-3.01%) |
Sep 16, 2020 | 1758 | 1765 | 1728 | 1738 | 17,285 | -6.54(-0.37%) |
Sep 15, 2020 | 1723 | 1749 | 1716 | 1744 | 37,894 | +31.72(+1.85%) |
Sep 14, 2020 | 1702 | 1725 | 1700 | 1712 | 22,691 | +24.03(+1.42%) |
Sep 11, 2020 | 1703 | 1721 | 1668 | 1688 | 34,157 | -13.03(-0.77%) |
Sep 10, 2020 | 1735 | 1756 | 1700 | 1701 | 31,071 | -32.37(-1.87%) |
Sep 09, 2020 | 1719 | 1762 | 1719 | 1734 | 32,438 | +28.40(+1.67%) |
Sep 08, 2020 | 1729 | 1754 | 1705 | 1705 | 38,750 | -50.18(-2.86%) |
Sep 04, 2020 | 1808 | 1808 | 1730 | 1755 | 44,562 | -39.10(-2.18%) |
Sep 03, 2020 | 1748 | 1812 | 1748 | 1795 | 55,653 | +33.86(+1.92%) |
Sep 02, 2020 | 1751 | 1779 | 1749 | 1761 | 40,710 | +15.68(+0.90%) |
Sep 01, 2020 | 1751 | 1754 | 1730 | 1745 | 35,784 | -5.99(-0.34%) |
Aug 31, 2020 | 1763 | 1772 | 1730 | 1751 | 47,718 | -14.99(-0.85%) |
Aug 28, 2020 | 1789 | 1810 | 1762 | 1766 | 29,217 | -11.59(-0.65%) |
Aug 27, 2020 | 1727 | 1789 | 1727 | 1778 | 51,548 | +62.58(+3.65%) |
Aug 26, 2020 | 1735 | 1750 | 1704 | 1715 | 35,348 | -25.69(-1.48%) |
Aug 25, 2020 | 1760 | 1772 | 1737 | 1741 | 35,071 | -11.65(-0.66%) |
Aug 24, 2020 | 1750 | 1757 | 1733 | 1752 | 28,452 | +14.69(+0.85%) |
Aug 21, 2020 | 1753 | 1765 | 1723 | 1738 | 47,189 | -28.92(-1.64%) |
Aug 20, 2020 | 1763 | 1783 | 1760 | 1767 | 36,119 | -16.13(-0.90%) |
Aug 19, 2020 | 1827 | 1827 | 1776 | 1783 | 34,130 | -34.47(-1.90%) |
Aug 18, 2020 | 1845 | 1860 | 1809 | 1817 | 24,189 | -17.25(-0.94%) |
Aug 17, 2020 | 1792 | 1860 | 1792 | 1834 | 50,019 | +57.41(+3.23%) |
Aug 14, 2020 | 1795 | 1817 | 1774 | 1777 | 25,889 | -14.86(-0.83%) |
Aug 13, 2020 | 1769 | 1803 | 1754 | 1792 | 36,401 | +19.68(+1.11%) |
Aug 12, 2020 | 1795 | 1810 | 1769 | 1772 | 27,257 | -0.86(-0.05%) |
Aug 11, 2020 | 1825 | 1837 | 1771 | 1773 | 32,342 | -41.66(-2.30%) |
Aug 10, 2020 | 1820 | 1824 | 1792 | 1815 | 33,255 | -1.99(-0.11%) |
Aug 07, 2020 | 1771 | 1824 | 1771 | 1817 | 61,775 | +71.19(+4.08%) |
Aug 06, 2020 | 1728 | 1759 | 1718 | 1746 | 41,780 | -0.39(-0.02%) |
Aug 05, 2020 | 1756 | 1756 | 1706 | 1746 | 45,306 | -11.64(-0.66%) |
Aug 04, 2020 | 1760 | 1786 | 1737 | 1758 | 38,530 | -12.10(-0.68%) |
Aug 03, 2020 | 1724 | 1800 | 1724 | 1770 | 38,487 | +37.87(+2.19%) |
Jul 31, 2020 | 1693 | 1734 | 1681 | 1732 | 54,093 | +44.99(+2.67%) |
Jul 30, 2020 | 1677 | 1700 | 1670 | 1687 | 22,452 | +6.85(+0.41%) |
Jul 29, 2020 | 1683 | 1692 | 1650 | 1680 | 18,693 | +1.64(+0.10%) |
Jul 28, 2020 | 1714 | 1715 | 1678 | 1678 | 18,756 | -36.09(-2.11%) |
Jul 27, 2020 | 1709 | 1714 | 1705 | 1714 | 18,803 | +6.38(+0.37%) |
Jul 24, 2020 | 1680 | 1721 | 1680 | 1708 | 17,890 | +22.40(+1.33%) |
Jul 23, 2020 | 1714 | 1728 | 1673 | 1686 | 22,650 | -33.08(-1.92%) |
Jul 22, 2020 | 1709 | 1719 | 1705 | 1719 | 24,283 | +6.40(+0.37%) |
Jul 21, 2020 | 1697 | 1716 | 1691 | 1712 | 24,980 | +18.36(+1.08%) |
Jul 20, 2020 | 1712 | 1731 | 1682 | 1694 | 34,598 | -12.63(-0.74%) |
Jul 17, 2020 | 1701 | 1738 | 1689 | 1707 | 38,833 | +12.33(+0.73%) |
Jul 16, 2020 | 1689 | 1701 | 1658 | 1694 | 33,638 | +6.56(+0.39%) |
Jul 15, 2020 | 1677 | 1696 | 1666 | 1688 | 28,683 | +25.05(+1.51%) |
Jul 14, 2020 | 1640 | 1667 | 1603 | 1663 | 44,922 | +27.31(+1.67%) |
Jul 13, 2020 | 1695 | 1702 | 1622 | 1635 | 34,557 | -46.70(-2.78%) |
Jul 10, 2020 | 1669 | 1695 | 1655 | 1682 | 25,889 | -2.69(-0.16%) |
Jul 09, 2020 | 1710 | 1710 | 1682 | 1685 | 23,423 | -14.23(-0.84%) |
Jul 08, 2020 | 1696 | 1724 | 1684 | 1699 | 43,620 | +8.14(+0.48%) |
Jul 07, 2020 | 1685 | 1725 | 1682 | 1691 | 33,287 | -5.88(-0.35%) |
Jul 06, 2020 | 1701 | 1712 | 1682 | 1697 | 31,518 | +11.73(+0.70%) |
Jul 02, 2020 | 1706 | 1710 | 1672 | 1685 | 36,307 | -4.50(-0.27%) |
Jul 01, 2020 | 1684 | 1697 | 1673 | 1689 | 33,444 | +2.99(+0.18%) |
Jun 30, 2020 | 1681 | 1703 | 1665 | 1686 | 41,088 | +16.96(+1.02%) |
Jun 29, 2020 | 1634 | 1672 | 1625 | 1670 | 32,764 | +40.69(+2.50%) |
Jun 26, 2020 | 1661 | 1665 | 1625 | 1629 | 99,136 | -31.38(-1.89%) |
Jun 25, 2020 | 1666 | 1673 | 1632 | 1660 | 35,142 | -5.65(-0.34%) |
Jun 24, 2020 | 1683 | 1683 | 1624 | 1666 | 49,154 | -25.46(-1.51%) |
Jun 23, 2020 | 1714 | 1717 | 1683 | 1691 | 30,429 | -17.78(-1.04%) |
Jun 22, 2020 | 1692 | 1718 | 1683 | 1709 | 35,592 | -1.28(-0.07%) |
Jun 19, 2020 | 1739 | 1739 | 1693 | 1710 | 95,978 | -24.51(-1.41%) |
Jun 18, 2020 | 1703 | 1742 | 1703 | 1735 | 34,381 | +11.48(+0.67%) |
Jun 17, 2020 | 1727 | 1763 | 1713 | 1723 | 44,091 | +7.17(+0.42%) |
Jun 16, 2020 | 1696 | 1733 | 1676 | 1716 | 35,196 | +64.80(+3.92%) |
Jun 15, 2020 | 1615 | 1712 | 1615 | 1651 | 57,449 | +11.68(+0.71%) |
Jun 12, 2020 | 1666 | 1668 | 1608 | 1640 | 60,302 | +10.83(+0.66%) |
Jun 11, 2020 | 1668 | 1715 | 1629 | 1629 | 46,070 | -83.76(-4.89%) |
Jun 10, 2020 | 1720 | 1720 | 1675 | 1713 | 48,941 | +2.77(+0.16%) |
Jun 09, 2020 | 1708 | 1718 | 1703 | 1710 | 37,366 | -9.97(-0.58%) |
Jun 08, 2020 | 1670 | 1723 | 1654 | 1720 | 46,190 | +64.79(+3.91%) |
Jun 05, 2020 | 1682 | 1700 | 1649 | 1655 | 97,136 | -20.96(-1.25%) |
Jun 04, 2020 | 1722 | 1734 | 1662 | 1676 | 54,926 | -66.77(-3.83%) |
Jun 03, 2020 | 1770 | 1773 | 1739 | 1743 | 40,389 | -37.45(-2.10%) |
Jun 02, 2020 | 1795 | 1796 | 1758 | 1780 | 44,419 | -9.34(-0.52%) |
Jun 01, 2020 | 1805 | 1817 | 1761 | 1790 | 70,766 | -3.32(-0.19%) |
May 29, 2020 | 1772 | 1804 | 1713 | 1793 | 354,763 | +33.99(+1.93%) |
May 28, 2020 | 1771 | 1782 | 1739 | 1759 | 77,501 | +9.62(+0.55%) |
May 27, 2020 | 1694 | 1756 | 1616 | 1749 | 100,094 | +49.99(+2.94%) |
May 26, 2020 | 1722 | 1722 | 1684 | 1699 | 39,418 | +11.77(+0.70%) |
May 22, 2020 | 1732 | 1734 | 1683 | 1688 | 42,201 | -56.80(-3.26%) |
May 21, 2020 | 1734 | 1751 | 1701 | 1744 | 47,774 | +21.85(+1.27%) |
May 20, 2020 | 1723 | 1797 | 1687 | 1723 | 116,727 | -48.62(-2.75%) |
May 19, 2020 | 1791 | 1830 | 1708 | 1771 | 68,659 | -60.65(-3.31%) |
May 18, 2020 | 1763 | 1862 | 1763 | 1832 | 33,377 | +90.06(+5.17%) |
May 15, 2020 | 1713 | 1760 | 1682 | 1742 | 53,632 | -8.07(-0.46%) |
May 14, 2020 | 1770 | 1795 | 1729 | 1750 | 27,276 | -24.13(-1.36%) |
May 13, 2020 | 1811 | 1835 | 1720 | 1774 | 41,579 | -22.44(-1.25%) |
May 12, 2020 | 1940 | 1940 | 1796 | 1796 | 40,470 | -16.40(-0.90%) |
May 11, 2020 | 1751 | 1861 | 1751 | 1813 | 69,119 | +62.26(+3.56%) |
May 08, 2020 | 1848 | 1852 | 1747 | 1751 | 90,722 | -63.31(-3.49%) |
May 07, 2020 | 1856 | 1876 | 1814 | 1814 | 29,638 | -13.41(-0.73%) |
May 06, 2020 | 1839 | 1873 | 1817 | 1827 | 34,893 | +5.51(+0.30%) |
May 05, 2020 | 1751 | 1822 | 1751 | 1822 | 28,523 | +43.92(+2.47%) |
May 04, 2020 | 1770 | 1781 | 1743 | 1778 | 28,604 | +11.13(+0.63%) |
May 01, 2020 | 1776 | 1785 | 1730 | 1767 | 25,710 | -48.72(-2.68%) |
Apr 30, 2020 | 1863 | 1870 | 1812 | 1815 | 82,108 | -44.74(-2.41%) |
Apr 29, 2020 | 1774 | 1867 | 1772 | 1860 | 58,136 | +99.54(+5.65%) |
Apr 28, 2020 | 1783 | 1807 | 1733 | 1761 | 44,540 | -2.88(-0.16%) |
Apr 27, 2020 | 1750 | 1808 | 1750 | 1763 | 53,655 | +41.90(+2.43%) |
Apr 24, 2020 | 1645 | 1745 | 1622 | 1722 | 92,935 | +64.75(+3.91%) |
Apr 23, 2020 | 1638 | 1671 | 1610 | 1657 | 63,584 | +27.32(+1.68%) |
Apr 22, 2020 | 1594 | 1646 | 1594 | 1630 | 62,339 | +77.64(+5.00%) |
Apr 21, 2020 | 1680 | 1680 | 1548 | 1552 | 107,298 | -140.52(-8.30%) |
Apr 20, 2020 | 1613 | 1700 | 1613 | 1692 | 112,995 | +8.01(+0.48%) |
Apr 17, 2020 | 1597 | 1689 | 1597 | 1684 | 71,545 | +40.90(+2.49%) |
Apr 16, 2020 | 1638 | 1677 | 1620 | 1643 | 42,688 | +29.96(+1.86%) |
Apr 15, 2020 | 1625 | 1652 | 1613 | 1614 | 24,993 | -27.38(-1.67%) |
Apr 14, 2020 | 1600 | 1642 | 1584 | 1641 | 24,652 | +71.22(+4.54%) |
Apr 13, 2020 | 1618 | 1628 | 1540 | 1570 | 20,407 | -47.73(-2.95%) |
Apr 09, 2020 | 1637 | 1682 | 1600 | 1617 | 62,589 | +18.72(+1.17%) |
Apr 08, 2020 | 1612 | 1637 | 1596 | 1599 | 26,777 | -3.59(-0.22%) |
Apr 07, 2020 | 1590 | 1637 | 1576 | 1602 | 68,183 | +39.99(+2.56%) |
Apr 06, 2020 | 1509 | 1575 | 1483 | 1562 | 40,518 | +104.18(+7.14%) |
Apr 03, 2020 | 1514 | 1514 | 1431 | 1458 | 34,244 | -65.16(-4.28%) |
Apr 02, 2020 | 1434 | 1533 | 1413 | 1523 | 39,955 | +60.86(+4.16%) |
Apr 01, 2020 | 1499 | 1546 | 1419 | 1462 | 29,692 | -97.84(-6.27%) |
Mar 31, 2020 | 1562 | 1606 | 1539 | 1560 | 57,295 | -9.01(-0.57%) |
Mar 30, 2020 | 1407 | 1578 | 1407 | 1569 | 32,033 | +176.65(+12.68%) |
Mar 27, 2020 | 1380 | 1408 | 1358 | 1393 | 36,036 | -25.09(-1.77%) |
Mar 26, 2020 | 1368 | 1429 | 1368 | 1418 | 23,718 | +100.27(+7.61%) |
Mar 25, 2020 | 1328 | 1370 | 1267 | 1317 | 45,776 | +8.93(+0.68%) |
Mar 24, 2020 | 1245 | 1327 | 1243 | 1308 | 43,337 | +104.56(+8.68%) |
Mar 23, 2020 | 1210 | 1239 | 1145 | 1204 | 72,410 | -2.27(-0.19%) |
Mar 20, 2020 | 1179 | 1235 | 1179 | 1206 | 87,350 | +23.24(+1.96%) |
Mar 19, 2020 | 1102 | 1236 | 1079 | 1183 | 54,927 | +80.19(+7.27%) |
Mar 18, 2020 | 1093 | 1161 | 978.84 | 1103 | 61,124 | -63.81(-5.47%) |
Mar 17, 2020 | 1152 | 1184 | 1088 | 1167 | 62,203 | +41.48(+3.69%) |
Mar 16, 2020 | 1148 | 1212 | 1114 | 1125 | 50,430 | -182.57(-13.96%) |
Mar 13, 2020 | 1285 | 1315 | 1161 | 1308 | 65,855 | +73.93(+5.99%) |
Mar 12, 2020 | 1338 | 1385 | 1234 | 1234 | 57,406 | -181.87(-12.85%) |
Mar 11, 2020 | 1466 | 1490 | 1399 | 1416 | 29,530 | -89.75(-5.96%) |
Mar 10, 2020 | 1421 | 1505 | 1376 | 1505 | 55,663 | +104.83(+7.49%) |
Mar 09, 2020 | 1413 | 1477 | 1401 | 1401 | 30,938 | -116.93(-7.71%) |
Mar 06, 2020 | 1526 | 1553 | 1485 | 1517 | 39,724 | -37.78(-2.43%) |
Mar 05, 2020 | 1568 | 1631 | 1551 | 1555 | 37,179 | -25.31(-1.60%) |
Mar 04, 2020 | 1553 | 1613 | 1546 | 1581 | 39,254 | +50.95(+3.33%) |
Mar 03, 2020 | 1502 | 1560 | 1494 | 1530 | 42,073 | -12.87(-0.83%) |
Mar 02, 2020 | 1498 | 1552 | 1475 | 1542 | 46,312 | +49.60(+3.32%) |
Feb 28, 2020 | 1330 | 1517 | 1257 | 1493 | 76,603 | +4.60(+0.31%) |
Feb 27, 2020 | 1492 | 1495 | 1430 | 1488 | 99,391 | -30.20(-1.99%) |
Feb 26, 2020 | 1584 | 1593 | 1508 | 1518 | 85,729 | -61.69(-3.90%) |
Feb 25, 2020 | 1672 | 1672 | 1573 | 1580 | 64,289 | -85.29(-5.12%) |
Feb 24, 2020 | 1643 | 1672 | 1626 | 1665 | 28,937 | -2.26(-0.14%) |
Feb 21, 2020 | 1679 | 1687 | 1661 | 1668 | 38,038 | -12.10(-0.72%) |
Feb 20, 2020 | 1713 | 1731 | 1672 | 1680 | 32,524 | -35.35(-2.06%) |
Feb 19, 2020 | 1710 | 1733 | 1702 | 1715 | 22,001 | +8.22(+0.48%) |
Feb 18, 2020 | 1683 | 1717 | 1660 | 1707 | 28,199 | +23.33(+1.39%) |
Feb 14, 2020 | 1706 | 1718 | 1684 | 1684 | 20,652 | -22.54(-1.32%) |
Feb 13, 2020 | 1690 | 1735 | 1690 | 1706 | 32,739 | +16.37(+0.97%) |
Feb 12, 2020 | 1668 | 1694 | 1661 | 1690 | 19,974 | +26.78(+1.61%) |
Feb 11, 2020 | 1677 | 1686 | 1659 | 1663 | 17,047 | -7.90(-0.47%) |
Feb 10, 2020 | 1612 | 1671 | 1610 | 1671 | 20,250 | +59.15(+3.67%) |
Feb 07, 2020 | 1615 | 1635 | 1605 | 1612 | 30,911 | -10.52(-0.65%) |
Feb 06, 2020 | 1646 | 1646 | 1621 | 1622 | 13,567 | -1.61(-0.10%) |
Feb 05, 2020 | 1645 | 1645 | 1617 | 1624 | 30,084 | -9.42(-0.58%) |
Feb 04, 2020 | 1659 | 1677 | 1633 | 1633 | 20,853 | -14.62(-0.89%) |
Feb 03, 2020 | 1618 | 1671 | 1612 | 1648 | 28,396 | +32.74(+2.03%) |
Jan 31, 2020 | 1628 | 1641 | 1611 | 1615 | 21,627 | -11.63(-0.71%) |
Jan 30, 2020 | 1610 | 1630 | 1610 | 1627 | 8,410 | +14.16(+0.88%) |
Jan 29, 2020 | 1629 | 1629 | 1602 | 1613 | 17,851 | -17.01(-1.04%) |
Jan 28, 2020 | 1622 | 1643 | 1612 | 1630 | 17,102 | +11.82(+0.73%) |
Jan 27, 2020 | 1628 | 1644 | 1592 | 1618 | 36,960 | -28.78(-1.75%) |
Jan 24, 2020 | 1619 | 1672 | 1615 | 1647 | 50,323 | +31.97(+1.98%) |
Jan 23, 2020 | 1572 | 1619 | 1572 | 1615 | 30,986 | +50.26(+3.21%) |
Jan 22, 2020 | 1540 | 1570 | 1540 | 1564 | 41,796 | +29.06(+1.89%) |
Jan 21, 2020 | 1541 | 1555 | 1531 | 1535 | 39,241 | -10.28(-0.67%) |
Jan 17, 2020 | 1570 | 1570 | 1545 | 1546 | 30,173 | -23.93(-1.52%) |
Jan 16, 2020 | 1581 | 1582 | 1562 | 1570 | 28,849 | -13.02(-0.82%) |
Jan 15, 2020 | 1579 | 1620 | 1577 | 1583 | 26,415 | +1.18(+0.07%) |
Jan 14, 2020 | 1602 | 1624 | 1567 | 1581 | 28,115 | -20.26(-1.26%) |
Jan 13, 2020 | 1529 | 1608 | 1527 | 1602 | 53,745 | +70.39(+4.60%) |
Jan 10, 2020 | 1504 | 1548 | 1492 | 1531 | 47,791 | +31.83(+2.12%) |
Jan 09, 2020 | 1473 | 1502 | 1473 | 1499 | 27,735 | +30.24(+2.06%) |
Jan 08, 2020 | 1476 | 1483 | 1457 | 1469 | 24,372 | -4.71(-0.32%) |
Jan 07, 2020 | 1471 | 1488 | 1462 | 1474 | 25,315 | +4.23(+0.29%) |
Jan 06, 2020 | 1454 | 1481 | 1452 | 1470 | 30,500 | +15.85(+1.09%) |
Jan 03, 2020 | 1431 | 1468 | 1424 | 1454 | 27,008 | +15.87(+1.10%) |
Jan 02, 2020 | 1416 | 1438 | 1399 | 1438 | 31,355 | +27.08(+1.92%) |
Dec 31, 2019 | 1418 | 1422 | 1411 | 1411 | 25,003 | -5.16(-0.36%) |
Dec 30, 2019 | 1422 | 1423 | 1414 | 1416 | 12,909 | -3.41(-0.24%) |
Dec 27, 2019 | 1439 | 1443 | 1419 | 1419 | 15,719 | -18.48(-1.29%) |
Dec 26, 2019 | 1426 | 1448 | 1414 | 1438 | 12,612 | +14.60(+1.03%) |
Dec 24, 2019 | 1425 | 1430 | 1423 | 1423 | 6,752 | +0.07(+0.00%) |
Dec 23, 2019 | 1442 | 1442 | 1421 | 1423 | 30,786 | -19.98(-1.38%) |
Dec 20, 2019 | 1406 | 1449 | 1406 | 1443 | 93,051 | +41.15(+2.93%) |
Dec 19, 2019 | 1392 | 1408 | 1389 | 1402 | 40,375 | +9.51(+0.68%) |
Dec 18, 2019 | 1404 | 1404 | 1386 | 1393 | 36,521 | -10.27(-0.73%) |
Dec 17, 2019 | 1437 | 1439 | 1392 | 1403 | 38,442 | -34.39(-2.39%) |
Dec 16, 2019 | 1431 | 1437 | 1427 | 1437 | 42,550 | +1.70(+0.12%) |
Dec 13, 2019 | 1434 | 1436 | 1428 | 1436 | 15,825 | -0.36(-0.03%) |
Dec 12, 2019 | 1448 | 1448 | 1427 | 1436 | 20,363 | -13.40(-0.92%) |
Dec 11, 2019 | 1450 | 1452 | 1439 | 1449 | 13,194 | +2.79(+0.19%) |
Dec 10, 2019 | 1454 | 1455 | 1438 | 1446 | 20,140 | -5.92(-0.41%) |
Dec 09, 2019 | 1452 | 1458 | 1448 | 1452 | 14,503 | +1.49(+0.10%) |
Dec 06, 2019 | 1466 | 1472 | 1451 | 1451 | 21,205 | -10.40(-0.71%) |
Dec 05, 2019 | 1440 | 1461 | 1436 | 1461 | 18,300 | +27.30(+1.90%) |
Dec 04, 2019 | 1436 | 1447 | 1433 | 1434 | 35,048 | -6.95(-0.48%) |
Dec 03, 2019 | 1439 | 1452 | 1422 | 1441 | 32,469 | -6.56(-0.45%) |
Dec 02, 2019 | 1450 | 1452 | 1427 | 1448 | 29,313 | -7.43(-0.51%) |
Nov 29, 2019 | 1451 | 1461 | 1439 | 1455 | 16,985 | +2.31(+0.16%) |
Nov 27, 2019 | 1469 | 1469 | 1439 | 1453 | 29,223 | -2.16(-0.15%) |
Nov 26, 2019 | 1454 | 1464 | 1446 | 1455 | 52,628 | -1.75(-0.12%) |
Nov 25, 2019 | 1456 | 1488 | 1442 | 1457 | 41,519 | +0.91(+0.06%) |
Nov 22, 2019 | 1455 | 1469 | 1441 | 1456 | 24,792 | +2.29(+0.16%) |
Nov 21, 2019 | 1462 | 1470 | 1441 | 1453 | 26,302 | -13.46(-0.92%) |
Nov 20, 2019 | 1465 | 1480 | 1461 | 1467 | 38,168 | +3.74(+0.26%) |
Nov 19, 2019 | 1439 | 1474 | 1439 | 1463 | 26,369 | +24.54(+1.71%) |
Nov 18, 2019 | 1395 | 1441 | 1395 | 1439 | 27,990 | +42.14(+3.02%) |
Nov 15, 2019 | 1426 | 1426 | 1368 | 1396 | 49,872 | -29.67(-2.08%) |
Nov 14, 2019 | 1420 | 1426 | 1411 | 1426 | 20,535 | +6.68(+0.47%) |
Nov 13, 2019 | 1409 | 1429 | 1409 | 1419 | 27,357 | +7.75(+0.55%) |
Nov 12, 2019 | 1399 | 1415 | 1382 | 1412 | 43,570 | +14.50(+1.04%) |
Nov 11, 2019 | 1342 | 1397 | 1342 | 1397 | 38,507 | +48.50(+3.60%) |
Nov 08, 2019 | 1296 | 1360 | 1296 | 1349 | 23,879 | +65.12(+5.07%) |
Nov 07, 2019 | 1273 | 1286 | 1262 | 1284 | 38,818 | +12.81(+1.01%) |
Nov 06, 2019 | 1261 | 1275 | 1259 | 1271 | 26,318 | +11.61(+0.92%) |
Nov 05, 2019 | 1259 | 1266 | 1247 | 1259 | 25,554 | +2.25(+0.18%) |
Nov 04, 2019 | 1269 | 1278 | 1254 | 1257 | 34,943 | -15.41(-1.21%) |