Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 4245 | 4290 | 4230 | 4265 | 0 | +20.09(+0.47%) |
Dec 30, 2019 | 4226 | 4276 | 4203 | 4245 | 0 | +21.10(+0.50%) |
Dec 27, 2019 | 4234 | 4252 | 4212 | 4224 | 0 | -1.04(-0.02%) |
Dec 26, 2019 | 4247 | 4262 | 4193 | 4225 | 0 | -26.23(-0.62%) |
Dec 24, 2019 | 4244 | 4263 | 4227 | 4251 | 0 | +16.32(+0.39%) |
Dec 23, 2019 | 4281 | 4324 | 4229 | 4235 | 0 | -53.48(-1.25%) |
Dec 20, 2019 | 4308 | 4332 | 4261 | 4288 | 0 | +11.08(+0.26%) |
Dec 19, 2019 | 4281 | 4295 | 4255 | 4277 | 0 | -2.17(-0.05%) |
Dec 18, 2019 | 4281 | 4302 | 4241 | 4279 | 0 | +7.11(+0.17%) |
Dec 17, 2019 | 4306 | 4346 | 4249 | 4272 | 0 | -46.55(-1.08%) |
Dec 16, 2019 | 4384 | 4426 | 4312 | 4319 | 0 | -56.71(-1.30%) |
Dec 13, 2019 | 4393 | 4418 | 4342 | 4375 | 0 | -27.14(-0.62%) |
Dec 12, 2019 | 4351 | 4426 | 4324 | 4403 | 0 | +72.90(+1.68%) |
Dec 11, 2019 | 4245 | 4347 | 4227 | 4330 | 0 | +75.06(+1.76%) |
Dec 10, 2019 | 4378 | 4390 | 4237 | 4255 | 0 | -139.00(-3.16%) |
Dec 09, 2019 | 4397 | 4450 | 4373 | 4394 | 0 | -8.43(-0.19%) |
Dec 06, 2019 | 4441 | 4486 | 4380 | 4402 | 0 | +31.68(+0.72%) |
Dec 05, 2019 | 4305 | 4387 | 4278 | 4370 | 0 | +77.03(+1.79%) |
Dec 04, 2019 | 4272 | 4352 | 4257 | 4293 | 0 | +20.07(+0.47%) |
Dec 03, 2019 | 4323 | 4333 | 4256 | 4273 | 0 | -103.55(-2.37%) |
Dec 02, 2019 | 4443 | 4445 | 4361 | 4377 | 0 | -53.31(-1.20%) |
Nov 29, 2019 | 4469 | 4485 | 4415 | 4430 | 0 | -53.38(-1.19%) |
Nov 27, 2019 | 4500 | 4515 | 4465 | 4484 | 0 | -15.53(-0.35%) |
Nov 26, 2019 | 4517 | 4550 | 4476 | 4499 | 0 | -10.58(-0.23%) |
Nov 25, 2019 | 4470 | 4541 | 4467 | 4510 | 0 | +57.75(+1.30%) |
Nov 22, 2019 | 4452 | 4479 | 4419 | 4452 | 0 | +36.29(+0.82%) |
Nov 21, 2019 | 4432 | 4459 | 4399 | 4416 | 0 | -29.45(-0.66%) |
Nov 20, 2019 | 4425 | 4502 | 4369 | 4445 | 0 | +24.32(+0.55%) |
Nov 19, 2019 | 4507 | 4519 | 4401 | 4421 | 0 | -74.01(-1.65%) |
Nov 18, 2019 | 4477 | 4530 | 4430 | 4495 | 0 | +21.14(+0.47%) |
Nov 15, 2019 | 4570 | 4582 | 4462 | 4474 | 0 | -71.05(-1.56%) |
Nov 14, 2019 | 4623 | 4638 | 4529 | 4545 | 0 | -93.95(-2.03%) |
Nov 13, 2019 | 4665 | 4668 | 4596 | 4639 | 0 | -56.85(-1.21%) |
Nov 12, 2019 | 4726 | 4754 | 4643 | 4695 | 0 | -22.85(-0.48%) |
Nov 11, 2019 | 4741 | 4792 | 4703 | 4718 | 0 | -56.35(-1.18%) |
Nov 08, 2019 | 4779 | 4797 | 4750 | 4775 | 0 | -2.96(-0.06%) |
Nov 07, 2019 | 4747 | 4811 | 4726 | 4778 | 0 | +62.27(+1.32%) |
Nov 06, 2019 | 4679 | 4727 | 4623 | 4715 | 0 | +25.58(+0.55%) |
Nov 05, 2019 | 4678 | 4725 | 4638 | 4690 | 0 | +34.18(+0.73%) |
Nov 04, 2019 | 4574 | 4674 | 4548 | 4656 | 0 | +121.37(+2.68%) |
Nov 01, 2019 | 4548 | 4571 | 4499 | 4534 | 0 | +0.47(+0.01%) |
Oct 31, 2019 | 4529 | 4555 | 4396 | 4534 | 0 | -9.09(-0.20%) |
Oct 30, 2019 | 4559 | 4595 | 4441 | 4543 | 0 | +0.20(+0.00%) |
Oct 29, 2019 | 4549 | 4583 | 4520 | 4543 | 0 | -12.02(-0.26%) |
Oct 28, 2019 | 4553 | 4607 | 4511 | 4555 | 0 | +48.32(+1.07%) |
Oct 25, 2019 | 4345 | 4589 | 4298 | 4506 | 0 | +352.59(+8.49%) |
Oct 24, 2019 | 4094 | 4184 | 4067 | 4154 | 0 | +45.92(+1.12%) |
Oct 23, 2019 | 4056 | 4130 | 4020 | 4108 | 0 | +57.23(+1.41%) |
Oct 22, 2019 | 4070 | 4092 | 4008 | 4051 | 0 | -60.52(-1.47%) |
Oct 21, 2019 | 4134 | 4163 | 4090 | 4111 | 0 | +6.46(+0.16%) |
Oct 18, 2019 | 4113 | 4142 | 4039 | 4105 | 0 | -24.36(-0.59%) |
Oct 17, 2019 | 4146 | 4177 | 4097 | 4129 | 0 | +4.93(+0.12%) |
Oct 16, 2019 | 4114 | 4183 | 4106 | 4124 | 0 | +17.93(+0.44%) |
Oct 15, 2019 | 4060 | 4125 | 4054 | 4106 | 0 | +53.72(+1.33%) |
Oct 14, 2019 | 4004 | 4068 | 3978 | 4052 | 0 | -28.90(-0.71%) |
Oct 11, 2019 | 4081 | 4142 | 4064 | 4081 | 0 | +48.64(+1.21%) |
Oct 10, 2019 | 4038 | 4056 | 4017 | 4033 | 0 | +9.12(+0.23%) |
Oct 09, 2019 | 4039 | 4042 | 4003 | 4024 | 0 | +21.51(+0.54%) |
Oct 08, 2019 | 4019 | 4060 | 3973 | 4002 | 0 | -55.47(-1.37%) |
Oct 07, 2019 | 4018 | 4113 | 4009 | 4058 | 0 | +6.18(+0.15%) |
Oct 04, 2019 | 4011 | 4060 | 3987 | 4051 | 0 | +59.65(+1.49%) |
Oct 03, 2019 | 3928 | 4005 | 3903 | 3992 | 0 | +67.88(+1.73%) |
Oct 02, 2019 | 3963 | 3983 | 3878 | 3924 | 0 | -71.13(-1.78%) |
Oct 01, 2019 | 4139 | 4168 | 3983 | 3995 | 0 | -111.23(-2.71%) |
Sep 30, 2019 | 4098 | 4143 | 4093 | 4106 | 0 | +15.00(+0.37%) |
Sep 27, 2019 | 4080 | 4133 | 4062 | 4091 | 0 | +47.89(+1.18%) |
Sep 26, 2019 | 4077 | 4112 | 4038 | 4043 | 0 | -32.39(-0.79%) |
Sep 25, 2019 | 4013 | 4084 | 3997 | 4076 | 0 | +84.91(+2.13%) |
Sep 24, 2019 | 4045 | 4070 | 3970 | 3991 | 0 | -53.97(-1.33%) |
Sep 23, 2019 | 4036 | 4094 | 4012 | 4045 | 0 | -25.52(-0.63%) |
Sep 20, 2019 | 4087 | 4126 | 4034 | 4070 | 0 | -7.59(-0.19%) |
Sep 19, 2019 | 4063 | 4115 | 4034 | 4078 | 0 | +24.55(+0.61%) |
Sep 18, 2019 | 4038 | 4076 | 3999 | 4053 | 0 | +22.10(+0.55%) |
Sep 17, 2019 | 4014 | 4049 | 3984 | 4031 | 0 | -8.08(-0.20%) |
Sep 16, 2019 | 4135 | 4152 | 4024 | 4039 | 0 | -101.92(-2.46%) |
Sep 13, 2019 | 4068 | 4175 | 4013 | 4141 | 0 | +21.26(+0.52%) |
Sep 12, 2019 | 4231 | 4240 | 4097 | 4120 | 0 | -86.93(-2.07%) |
Sep 11, 2019 | 4133 | 4229 | 4029 | 4207 | 0 | +103.14(+2.51%) |
Sep 10, 2019 | 3953 | 4119 | 3939 | 4104 | 0 | +145.96(+3.69%) |
Sep 09, 2019 | 3902 | 3980 | 3895 | 3958 | 0 | +76.16(+1.96%) |
Sep 06, 2019 | 3874 | 3921 | 3852 | 3882 | 0 | +22.16(+0.57%) |
Sep 05, 2019 | 3802 | 3895 | 3795 | 3859 | 0 | +100.45(+2.67%) |
Sep 04, 2019 | 3767 | 3798 | 3747 | 3759 | 0 | +16.37(+0.44%) |
Sep 03, 2019 | 3832 | 3838 | 3705 | 3743 | 0 | -144.03(-3.71%) |
Aug 30, 2019 | 3868 | 3921 | 3850 | 3887 | 0 | +52.54(+1.37%) |
Aug 29, 2019 | 3767 | 3856 | 3761 | 3834 | 0 | +115.81(+3.11%) |
Aug 28, 2019 | 3675 | 3737 | 3643 | 3718 | 0 | +25.52(+0.69%) |
Aug 27, 2019 | 3749 | 3753 | 3662 | 3693 | 0 | -29.55(-0.79%) |
Aug 26, 2019 | 3720 | 3749 | 3676 | 3722 | 0 | +44.45(+1.21%) |
Aug 23, 2019 | 3786 | 3818 | 3659 | 3678 | 0 | -140.81(-3.69%) |
Aug 22, 2019 | 3809 | 3844 | 3763 | 3819 | 0 | +11.82(+0.31%) |
Aug 21, 2019 | 3849 | 3853 | 3793 | 3807 | 0 | +74.36(+1.99%) |
Aug 20, 2019 | 3750 | 3768 | 3699 | 3733 | 0 | -34.88(-0.93%) |
Aug 19, 2019 | 3744 | 3811 | 3725 | 3767 | 0 | +66.30(+1.79%) |
Aug 16, 2019 | 3678 | 3726 | 3632 | 3701 | 0 | +29.85(+0.81%) |
Aug 15, 2019 | 3715 | 3741 | 3643 | 3671 | 0 | -46.04(-1.24%) |
Aug 14, 2019 | 3737 | 3776 | 3682 | 3717 | 0 | -77.17(-2.03%) |
Aug 13, 2019 | 3773 | 3889 | 3756 | 3794 | 0 | +30.96(+0.82%) |
Aug 12, 2019 | 3826 | 3839 | 3757 | 3764 | 0 | -84.45(-2.19%) |
Aug 09, 2019 | 3893 | 3904 | 3835 | 3848 | 0 | -37.13(-0.96%) |
Aug 08, 2019 | 3891 | 3931 | 3847 | 3885 | 0 | +3.58(+0.09%) |
Aug 07, 2019 | 3818 | 3899 | 3795 | 3882 | 0 | +16.30(+0.42%) |
Aug 06, 2019 | 3890 | 3910 | 3824 | 3865 | 0 | -5.23(-0.14%) |
Aug 05, 2019 | 3904 | 3948 | 3836 | 3870 | 0 | -83.92(-2.12%) |
Aug 02, 2019 | 3999 | 4021 | 3943 | 3954 | 0 | -59.40(-1.48%) |
Aug 01, 2019 | 4078 | 4107 | 3984 | 4014 | 0 | -69.60(-1.70%) |
Jul 31, 2019 | 4056 | 4148 | 4003 | 4083 | 0 | +53.92(+1.34%) |
Jul 30, 2019 | 4011 | 4057 | 3940 | 4029 | 0 | +21.82(+0.54%) |
Jul 29, 2019 | 4084 | 4091 | 3985 | 4008 | 0 | -110.81(-2.69%) |
Jul 26, 2019 | 4355 | 4423 | 4076 | 4118 | 0 | -699.24(-14.51%) |
Jul 25, 2019 | 4781 | 4834 | 4757 | 4818 | 0 | +36.57(+0.76%) |
Jul 24, 2019 | 4730 | 4793 | 4709 | 4781 | 0 | +24.59(+0.52%) |
Jul 23, 2019 | 4729 | 4762 | 4679 | 4757 | 0 | +59.27(+1.26%) |
Jul 22, 2019 | 4752 | 4766 | 4681 | 4697 | 0 | -34.14(-0.72%) |
Jul 19, 2019 | 4767 | 4796 | 4721 | 4731 | 0 | -35.48(-0.74%) |
Jul 18, 2019 | 4677 | 4783 | 4622 | 4767 | 0 | +87.47(+1.87%) |
Jul 17, 2019 | 4677 | 4702 | 4634 | 4679 | 0 | +11.60(+0.25%) |
Jul 16, 2019 | 4660 | 4710 | 4647 | 4668 | 0 | +9.05(+0.19%) |
Jul 15, 2019 | 4721 | 4735 | 4630 | 4659 | 0 | -49.07(-1.04%) |
Jul 12, 2019 | 4662 | 4728 | 4634 | 4708 | 0 | +60.44(+1.30%) |
Jul 11, 2019 | 4662 | 4664 | 4572 | 4647 | 0 | +1.99(+0.04%) |
Jul 10, 2019 | 4703 | 4711 | 4625 | 4645 | 0 | -42.02(-0.90%) |
Jul 09, 2019 | 4676 | 4708 | 4623 | 4687 | 0 | -7.69(-0.16%) |
Jul 08, 2019 | 4724 | 4748 | 4687 | 4695 | 0 | -33.31(-0.70%) |
Jul 05, 2019 | 4755 | 4759 | 4691 | 4728 | 0 | -57.77(-1.21%) |
Jul 03, 2019 | 4757 | 4791 | 4718 | 4786 | 0 | +47.51(+1.00%) |
Jul 02, 2019 | 4721 | 4749 | 4667 | 4739 | 0 | +14.61(+0.31%) |
Jul 01, 2019 | 4684 | 4737 | 4652 | 4724 | 0 | +89.63(+1.93%) |
Jun 28, 2019 | 4550 | 4645 | 4549 | 4634 | 0 | +82.56(+1.81%) |
Jun 27, 2019 | 4491 | 4557 | 4451 | 4552 | 0 | +83.21(+1.86%) |
Jun 26, 2019 | 4481 | 4488 | 4424 | 4469 | 0 | -10.60(-0.24%) |
Jun 25, 2019 | 4556 | 4582 | 4465 | 4479 | 0 | -86.35(-1.89%) |
Jun 24, 2019 | 4598 | 4605 | 4528 | 4566 | 0 | -11.79(-0.26%) |
Jun 21, 2019 | 4634 | 4650 | 4553 | 4577 | 0 | -57.35(-1.24%) |
Jun 20, 2019 | 4682 | 4690 | 4584 | 4635 | 0 | -5.51(-0.12%) |
Jun 19, 2019 | 4675 | 4696 | 4601 | 4640 | 0 | -27.00(-0.58%) |
Jun 18, 2019 | 4668 | 4745 | 4614 | 4667 | 0 | +34.58(+0.75%) |
Jun 17, 2019 | 4668 | 4697 | 4610 | 4633 | 0 | -33.79(-0.72%) |
Jun 14, 2019 | 4666 | 4705 | 4594 | 4666 | 0 | +16.84(+0.36%) |
Jun 13, 2019 | 4625 | 4654 | 4587 | 4650 | 0 | +55.91(+1.22%) |
Jun 12, 2019 | 4594 | 4621 | 4559 | 4594 | 0 | +2.58(+0.06%) |
Jun 11, 2019 | 4628 | 4649 | 4565 | 4591 | 0 | +7.27(+0.16%) |
Jun 10, 2019 | 4551 | 4603 | 4533 | 4584 | 0 | +61.88(+1.37%) |
Jun 07, 2019 | 4531 | 4573 | 4489 | 4522 | 0 | +14.54(+0.32%) |
Jun 06, 2019 | 4457 | 4516 | 4424 | 4507 | 0 | +45.27(+1.01%) |
Jun 05, 2019 | 4474 | 4507 | 4401 | 4462 | 0 | +10.49(+0.24%) |
Jun 04, 2019 | 4307 | 4454 | 4288 | 4452 | 0 | +192.15(+4.51%) |
Jun 03, 2019 | 4197 | 4297 | 4162 | 4260 | 0 | +61.02(+1.45%) |
May 31, 2019 | 4265 | 4281 | 4181 | 4199 | 0 | -123.41(-2.86%) |
May 30, 2019 | 4306 | 4346 | 4261 | 4322 | 0 | +43.30(+1.01%) |
May 29, 2019 | 4353 | 4361 | 4246 | 4279 | 0 | -113.59(-2.59%) |
May 28, 2019 | 4505 | 4512 | 4390 | 4392 | 0 | -114.60(-2.54%) |
May 24, 2019 | 4415 | 4526 | 4399 | 4507 | 0 | +113.29(+2.58%) |
May 23, 2019 | 4354 | 4415 | 4295 | 4394 | 0 | +6.24(+0.14%) |
May 22, 2019 | 4369 | 4400 | 4322 | 4387 | 0 | -14.16(-0.32%) |
May 21, 2019 | 4294 | 4409 | 4290 | 4401 | 0 | +124.89(+2.92%) |
May 20, 2019 | 4279 | 4301 | 4247 | 4277 | 0 | -33.72(-0.78%) |
May 17, 2019 | 4324 | 4396 | 4293 | 4310 | 0 | -47.12(-1.08%) |
May 16, 2019 | 4281 | 4398 | 4258 | 4357 | 0 | +120.07(+2.83%) |
May 15, 2019 | 4176 | 4264 | 4115 | 4237 | 0 | +20.07(+0.48%) |
May 14, 2019 | 4136 | 4249 | 4122 | 4217 | 0 | +82.70(+2.00%) |
May 13, 2019 | 4185 | 4201 | 4096 | 4135 | 0 | -131.37(-3.08%) |
May 10, 2019 | 4206 | 4276 | 4134 | 4266 | 0 | +61.40(+1.46%) |
May 09, 2019 | 4196 | 4231 | 4140 | 4205 | 0 | -28.22(-0.67%) |
May 08, 2019 | 4298 | 4318 | 4229 | 4233 | 0 | -71.65(-1.66%) |
May 07, 2019 | 4325 | 4365 | 4258 | 4304 | 0 | -59.46(-1.36%) |
May 06, 2019 | 4319 | 4385 | 4283 | 4364 | 0 | -36.89(-0.84%) |
May 03, 2019 | 4333 | 4412 | 4308 | 4401 | 0 | +101.88(+2.37%) |
May 02, 2019 | 4288 | 4360 | 4263 | 4299 | 0 | +15.40(+0.36%) |
May 01, 2019 | 4294 | 4376 | 4251 | 4283 | 0 | +13.75(+0.32%) |
Apr 30, 2019 | 4223 | 4292 | 4177 | 4270 | 0 | +144.46(+3.50%) |
Apr 29, 2019 | 4036 | 4153 | 4020 | 4125 | 0 | +98.48(+2.45%) |
Apr 26, 2019 | 4074 | 4114 | 3799 | 4027 | 0 | -92.66(-2.25%) |
Apr 25, 2019 | 4192 | 4221 | 4102 | 4119 | 0 | -107.08(-2.53%) |
Apr 24, 2019 | 4229 | 4257 | 4182 | 4227 | 0 | -6.39(-0.15%) |
Apr 23, 2019 | 4158 | 4241 | 4145 | 4233 | 0 | +90.59(+2.19%) |
Apr 22, 2019 | 4135 | 4167 | 4127 | 4142 | 0 | -12.40(-0.30%) |
Apr 18, 2019 | 4129 | 4170 | 4107 | 4155 | 0 | +21.16(+0.51%) |
Apr 17, 2019 | 4155 | 4183 | 4116 | 4134 | 0 | -7.24(-0.17%) |
Apr 16, 2019 | 4149 | 4180 | 4080 | 4141 | 0 | -0.45(-0.01%) |
Apr 15, 2019 | 4152 | 4207 | 4134 | 4141 | 0 | -16.40(-0.39%) |
Apr 12, 2019 | 4158 | 4192 | 4113 | 4158 | 0 | +25.59(+0.62%) |
Apr 11, 2019 | 4119 | 4153 | 4109 | 4132 | 0 | +8.03(+0.19%) |
Apr 10, 2019 | 4108 | 4153 | 4061 | 4124 | 0 | +7.78(+0.19%) |
Apr 09, 2019 | 4156 | 4158 | 4095 | 4116 | 0 | -43.71(-1.05%) |
Apr 08, 2019 | 4132 | 4174 | 4105 | 4160 | 0 | +17.31(+0.42%) |
Apr 05, 2019 | 4108 | 4161 | 4093 | 4143 | 0 | +50.39(+1.23%) |
Apr 04, 2019 | 4011 | 4101 | 4004 | 4092 | 0 | +78.40(+1.95%) |
Apr 03, 2019 | 4044 | 4062 | 3998 | 4014 | 0 | -3.31(-0.08%) |
Apr 02, 2019 | 4025 | 4059 | 4001 | 4017 | 0 | -15.44(-0.38%) |
Apr 01, 2019 | 4016 | 4066 | 3990 | 4033 | 0 | +46.80(+1.17%) |
Mar 29, 2019 | 3979 | 4024 | 3935 | 3986 | 0 | +7.40(+0.19%) |
Mar 28, 2019 | 3989 | 4036 | 3935 | 3978 | 0 | -2.47(-0.06%) |
Mar 27, 2019 | 3971 | 4032 | 3947 | 3981 | 0 | +23.65(+0.60%) |
Mar 26, 2019 | 3944 | 3993 | 3901 | 3957 | 0 | +20.17(+0.51%) |
Mar 25, 2019 | 3936 | 3970 | 3890 | 3937 | 0 | +1.89(+0.05%) |
Mar 22, 2019 | 4043 | 4066 | 3924 | 3935 | 0 | -124.20(-3.06%) |
Mar 21, 2019 | 3988 | 4091 | 3987 | 4059 | 0 | +59.21(+1.48%) |
Mar 20, 2019 | 4042 | 4071 | 3951 | 4000 | 0 | -50.54(-1.25%) |
Mar 19, 2019 | 4097 | 4126 | 4033 | 4051 | 0 | -36.23(-0.89%) |
Mar 18, 2019 | 4062 | 4097 | 4037 | 4087 | 0 | +36.49(+0.90%) |
Mar 15, 2019 | 4068 | 4097 | 4034 | 4050 | 0 | -17.33(-0.43%) |
Mar 14, 2019 | 4142 | 4151 | 4043 | 4068 | 0 | -99.10(-2.38%) |
Mar 13, 2019 | 4173 | 4202 | 4156 | 4167 | 0 | +1.91(+0.05%) |
Mar 12, 2019 | 4171 | 4199 | 4155 | 4165 | 0 | -4.27(-0.10%) |
Mar 11, 2019 | 4147 | 4191 | 4124 | 4169 | 0 | +4.48(+0.11%) |
Mar 08, 2019 | 4091 | 4177 | 4078 | 4165 | 0 | +58.80(+1.43%) |
Mar 07, 2019 | 4190 | 4196 | 4086 | 4106 | 0 | -98.09(-2.33%) |
Mar 06, 2019 | 4252 | 4288 | 4185 | 4204 | 0 | -54.13(-1.27%) |
Mar 05, 2019 | 4324 | 4348 | 4252 | 4258 | 0 | -77.83(-1.79%) |
Mar 04, 2019 | 4345 | 4367 | 4283 | 4336 | 0 | +10.67(+0.25%) |
Mar 01, 2019 | 4344 | 4387 | 4309 | 4325 | 0 | +29.44(+0.69%) |
Feb 28, 2019 | 4351 | 4360 | 4278 | 4296 | 0 | -58.96(-1.35%) |
Feb 27, 2019 | 4396 | 4407 | 4343 | 4355 | 0 | -44.39(-1.01%) |
Feb 26, 2019 | 4419 | 4452 | 4393 | 4399 | 0 | -40.74(-0.92%) |
Feb 25, 2019 | 4442 | 4486 | 4432 | 4440 | 0 | +21.55(+0.49%) |
Feb 22, 2019 | 4412 | 4449 | 4387 | 4418 | 0 | +35.27(+0.80%) |
Feb 21, 2019 | 4376 | 4407 | 4348 | 4383 | 0 | +3.96(+0.09%) |
Feb 20, 2019 | 4382 | 4414 | 4353 | 4379 | 0 | +6.92(+0.16%) |
Feb 19, 2019 | 4334 | 4416 | 4317 | 4372 | 0 | +17.59(+0.40%) |
Feb 15, 2019 | 4360 | 4404 | 4336 | 4355 | 0 | +25.91(+0.60%) |
Feb 14, 2019 | 4330 | 4349 | 4272 | 4329 | 0 | -19.56(-0.45%) |
Feb 13, 2019 | 4440 | 4450 | 4325 | 4348 | 0 | -86.63(-1.95%) |
Feb 12, 2019 | 4287 | 4459 | 4271 | 4435 | 0 | +163.29(+3.82%) |
Feb 11, 2019 | 4207 | 4291 | 4047 | 4272 | 0 | +62.22(+1.48%) |
Feb 08, 2019 | 4213 | 4239 | 4104 | 4209 | 0 | +194.55(+4.85%) |
Feb 07, 2019 | 4003 | 4045 | 3951 | 4015 | 0 | +7.31(+0.18%) |
Feb 06, 2019 | 3985 | 4023 | 3954 | 4008 | 0 | +9.49(+0.24%) |
Feb 05, 2019 | 4026 | 4073 | 3979 | 3998 | 0 | -23.27(-0.58%) |
Feb 04, 2019 | 4031 | 4054 | 3990 | 4021 | 0 | -11.19(-0.28%) |
Feb 01, 2019 | 4001 | 4062 | 3982 | 4033 | 0 | +9.76(+0.24%) |
Jan 31, 2019 | 3943 | 4031 | 3928 | 4023 | 0 | +76.00(+1.93%) |
Jan 30, 2019 | 3987 | 4000 | 3894 | 3947 | 0 | -16.90(-0.43%) |
Jan 29, 2019 | 3980 | 3999 | 3926 | 3964 | 0 | -14.88(-0.37%) |
Jan 28, 2019 | 3955 | 4006 | 3917 | 3979 | 0 | -4.82(-0.12%) |
Jan 25, 2019 | 4016 | 4036 | 3947 | 3983 | 0 | +10.45(+0.26%) |
Jan 24, 2019 | 3903 | 3979 | 3885 | 3973 | 0 | +71.05(+1.82%) |
Jan 23, 2019 | 3977 | 3987 | 3859 | 3902 | 0 | -52.93(-1.34%) |
Jan 22, 2019 | 3941 | 3983 | 3880 | 3955 | 0 | -17.77(-0.45%) |
Jan 18, 2019 | 3936 | 3988 | 3905 | 3973 | 0 | +66.67(+1.71%) |
Jan 17, 2019 | 3852 | 3924 | 3835 | 3906 | 0 | +38.50(+1.00%) |
Jan 16, 2019 | 3897 | 3928 | 3850 | 3867 | 0 | -16.14(-0.42%) |
Jan 15, 2019 | 3909 | 3931 | 3808 | 3884 | 0 | -50.27(-1.28%) |
Jan 14, 2019 | 3920 | 3986 | 3893 | 3934 | 0 | -5.28(-0.13%) |
Jan 11, 2019 | 3884 | 3951 | 3847 | 3939 | 0 | -23.91(-0.60%) |
Jan 10, 2019 | 3952 | 3991 | 3912 | 3963 | 0 | -10.57(-0.27%) |
Jan 09, 2019 | 3839 | 3998 | 3834 | 3974 | 0 | +129.58(+3.37%) |
Jan 08, 2019 | 3900 | 3920 | 3810 | 3844 | 0 | -5.43(-0.14%) |
Jan 07, 2019 | 3808 | 3905 | 3768 | 3849 | 0 | +56.36(+1.49%) |
Jan 04, 2019 | 3700 | 3838 | 3687 | 3793 | 0 | +149.43(+4.10%) |
Jan 03, 2019 | 3669 | 3695 | 3605 | 3644 | 0 | -58.35(-1.58%) |