Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 824.66 | 827.40 | 696.99 | 714.96 | 138,317 | -18.91(-2.58%) |
Feb 27, 2020 | 695.10 | 733.87 | 654.43 | 733.87 | 132,945 | +103.08(+16.34%) |
Feb 26, 2020 | 628.90 | 645.92 | 589.18 | 630.79 | 84,392 | -7.57(-1.19%) |
Feb 25, 2020 | 567.42 | 645.92 | 561.75 | 638.35 | 99,615 | +54.85(+9.40%) |
Feb 24, 2020 | 595.80 | 609.04 | 561.75 | 583.50 | 58,458 | +64.31(+12.39%) |
Feb 21, 2020 | 493.66 | 527.70 | 492.48 | 519.19 | 44,020 | +34.05(+7.02%) |
Feb 20, 2020 | 475.69 | 504.06 | 470.96 | 485.15 | 27,077 | +14.19(+3.01%) |
Feb 19, 2020 | 480.42 | 481.37 | 468.13 | 470.96 | 21,158 | -17.02(-3.49%) |
Feb 18, 2020 | 495.55 | 496.50 | 486.09 | 487.99 | 14,210 | +5.67(+1.18%) |
Feb 14, 2020 | 486.09 | 491.76 | 480.87 | 482.31 | 9,501 | -7.57(-1.54%) |
Feb 13, 2020 | 498.39 | 498.39 | 480.42 | 489.88 | 21,331 | +4.73(+0.97%) |
Feb 12, 2020 | 493.66 | 498.39 | 485.15 | 485.15 | 17,130 | -17.02(-3.39%) |
Feb 11, 2020 | 482.31 | 505.95 | 482.31 | 502.17 | 26,871 | +4.73(+0.95%) |
Feb 10, 2020 | 526.76 | 526.76 | 496.50 | 497.44 | 14,234 | -18.91(-3.66%) |
Feb 07, 2020 | 511.63 | 520.41 | 504.06 | 516.36 | 26,884 | +13.24(+2.63%) |
Feb 06, 2020 | 509.74 | 517.30 | 503.12 | 503.12 | 21,562 | -13.24(-2.56%) |
Feb 05, 2020 | 502.17 | 528.65 | 500.28 | 516.36 | 27,600 | -9.46(-1.80%) |
Feb 04, 2020 | 540.00 | 545.67 | 522.98 | 525.81 | 32,294 | -45.39(-7.95%) |
Feb 03, 2020 | 592.01 | 597.69 | 566.48 | 571.21 | 24,619 | -23.64(-3.97%) |
Jan 31, 2020 | 557.97 | 599.58 | 557.97 | 594.85 | 37,149 | +46.34(+8.45%) |
Jan 30, 2020 | 567.42 | 574.05 | 547.57 | 548.51 | 24,256 | -17.02(-3.01%) |
Jan 29, 2020 | 554.18 | 570.26 | 552.29 | 565.53 | 16,537 | -1.89(-0.33%) |
Jan 28, 2020 | 586.34 | 590.12 | 563.64 | 567.42 | 16,869 | -34.05(-5.66%) |
Jan 27, 2020 | 599.58 | 609.98 | 590.12 | 601.47 | 29,310 | +39.72(+7.07%) |
Jan 24, 2020 | 542.84 | 568.37 | 538.11 | 561.75 | 18,743 | +8.51(+1.54%) |
Jan 23, 2020 | 562.70 | 568.11 | 553.24 | 553.24 | 12,573 | -8.51(-1.52%) |
Jan 22, 2020 | 557.97 | 563.64 | 550.40 | 561.75 | 10,544 | -6.62(-1.16%) |
Jan 21, 2020 | 573.10 | 574.99 | 558.91 | 568.37 | 14,200 | +1.89(+0.33%) |
Jan 17, 2020 | 571.21 | 580.19 | 566.47 | 566.48 | 9,578 | -12.29(-2.12%) |
Jan 16, 2020 | 592.96 | 593.90 | 578.77 | 578.77 | 10,275 | -24.59(-4.08%) |
Jan 15, 2020 | 603.36 | 609.97 | 593.90 | 603.36 | 6,375 | -1.89(-0.31%) |
Jan 14, 2020 | 595.80 | 608.09 | 592.96 | 605.25 | 13,303 | +10.40(+1.75%) |
Jan 13, 2020 | 610.93 | 611.87 | 594.85 | 594.85 | 11,499 | -24.24(-3.92%) |
Jan 10, 2020 | 608.09 | 623.22 | 605.73 | 619.09 | 9,137 | +4.38(+0.71%) |
Jan 09, 2020 | 619.44 | 628.90 | 613.76 | 614.71 | 8,936 | -22.70(-3.56%) |
Jan 08, 2020 | 654.43 | 659.16 | 628.90 | 637.41 | 17,976 | -19.86(-3.02%) |
Jan 07, 2020 | 657.27 | 661.05 | 648.76 | 657.27 | 6,728 | +1.89(+0.29%) |
Jan 06, 2020 | 681.86 | 685.64 | 655.38 | 655.38 | 8,967 | -5.67(-0.86%) |
Jan 03, 2020 | 669.56 | 669.56 | 648.76 | 661.05 | 10,307 | +20.81(+3.25%) |
Jan 02, 2020 | 661.05 | 662.94 | 640.24 | 640.24 | 13,651 | -35.94(-5.31%) |
Dec 31, 2019 | 692.26 | 694.15 | 676.18 | 676.18 | 6,982 | -6.62(-0.97%) |
Dec 30, 2019 | 674.29 | 699.82 | 672.40 | 682.80 | 15,467 | +10.40(+1.55%) |
Dec 27, 2019 | 663.89 | 678.07 | 662.94 | 672.40 | 5,869 | +0.00(+0.00%) |
Dec 26, 2019 | 682.80 | 683.75 | 672.40 | 672.40 | 5,956 | -15.13(-2.20%) |
Dec 24, 2019 | 685.64 | 691.31 | 684.69 | 687.53 | 1,934 | +0.95(+0.14%) |
Dec 23, 2019 | 689.42 | 689.42 | 681.86 | 686.58 | 4,126 | -8.17(-1.18%) |
Dec 20, 2019 | 696.64 | 699.47 | 690.05 | 694.75 | 6,600 | -11.31(-1.60%) |
Dec 19, 2019 | 721.15 | 721.15 | 705.12 | 706.06 | 4,272 | -15.08(-2.09%) |
Dec 18, 2019 | 717.38 | 721.15 | 712.66 | 721.15 | 3,127 | +1.88(+0.26%) |
Dec 17, 2019 | 712.66 | 723.97 | 712.66 | 719.26 | 3,995 | +2.83(+0.39%) |
Dec 16, 2019 | 718.32 | 720.20 | 707.95 | 716.43 | 4,735 | -17.91(-2.44%) |
Dec 13, 2019 | 750.37 | 756.85 | 729.97 | 734.34 | 10,253 | -16.02(-2.14%) |
Dec 12, 2019 | 779.59 | 786.19 | 745.66 | 750.37 | 10,416 | -23.57(-3.05%) |
Dec 11, 2019 | 784.30 | 788.65 | 772.05 | 773.94 | 5,928 | -16.97(-2.15%) |
Dec 10, 2019 | 789.02 | 795.62 | 778.65 | 790.90 | 5,911 | -0.94(-0.12%) |
Dec 09, 2019 | 787.13 | 791.85 | 775.82 | 791.85 | 6,304 | +12.25(+1.57%) |
Dec 06, 2019 | 790.90 | 790.90 | 777.71 | 779.59 | 10,719 | -25.45(-3.16%) |
Dec 05, 2019 | 805.04 | 816.36 | 804.10 | 805.04 | 9,041 | -9.43(-1.16%) |
Dec 04, 2019 | 807.87 | 818.24 | 806.93 | 814.47 | 9,401 | -10.37(-1.26%) |
Dec 03, 2019 | 844.64 | 851.24 | 822.96 | 824.84 | 21,901 | +21.68(+2.70%) |
Dec 02, 2019 | 769.22 | 813.53 | 769.22 | 803.16 | 16,360 | +32.05(+4.16%) |
Nov 29, 2019 | 771.11 | 773.94 | 765.88 | 771.11 | 2,821 | +6.60(+0.86%) |
Nov 27, 2019 | 768.28 | 775.82 | 763.57 | 764.51 | 5,045 | -11.31(-1.46%) |
Nov 26, 2019 | 775.82 | 779.59 | 770.25 | 775.82 | 7,261 | -2.83(-0.36%) |
Nov 25, 2019 | 800.33 | 800.33 | 777.71 | 778.65 | 8,817 | -33.94(-4.18%) |
Nov 22, 2019 | 801.27 | 822.54 | 799.29 | 812.59 | 6,928 | +2.83(+0.35%) |
Nov 21, 2019 | 800.33 | 814.47 | 799.39 | 809.76 | 8,506 | +12.25(+1.54%) |
Nov 20, 2019 | 789.02 | 815.41 | 782.42 | 797.50 | 11,091 | +16.03(+2.05%) |
Nov 19, 2019 | 778.65 | 790.90 | 776.39 | 781.48 | 8,436 | -6.60(-0.84%) |
Nov 18, 2019 | 794.67 | 805.04 | 783.55 | 788.08 | 6,233 | -7.54(-0.95%) |
Nov 15, 2019 | 797.50 | 805.04 | 794.67 | 795.62 | 8,516 | -18.85(-2.31%) |
Nov 14, 2019 | 821.07 | 826.73 | 812.04 | 814.47 | 10,330 | +3.77(+0.47%) |
Nov 13, 2019 | 822.96 | 826.08 | 808.82 | 810.70 | 8,433 | -5.66(-0.69%) |
Nov 12, 2019 | 820.13 | 826.73 | 807.31 | 816.36 | 9,624 | -6.60(-0.80%) |
Nov 11, 2019 | 839.92 | 842.75 | 821.07 | 822.96 | 7,429 | -1.88(-0.23%) |
Nov 08, 2019 | 847.46 | 855.81 | 824.84 | 824.84 | 9,352 | -15.08(-1.80%) |
Nov 07, 2019 | 842.75 | 845.58 | 824.84 | 839.92 | 14,087 | -19.80(-2.30%) |
Nov 06, 2019 | 860.66 | 872.82 | 855.01 | 859.72 | 31,653 | +0.94(+0.11%) |
Nov 05, 2019 | 848.41 | 866.84 | 848.41 | 858.78 | 17,909 | +3.77(+0.44%) |
Nov 04, 2019 | 849.35 | 859.72 | 846.52 | 855.01 | 6,523 | -15.08(-1.73%) |
Nov 01, 2019 | 895.54 | 895.54 | 869.43 | 870.09 | 10,191 | -31.11(-3.45%) |
Oct 31, 2019 | 897.43 | 917.22 | 891.77 | 901.20 | 13,975 | +2.83(+0.31%) |
Oct 30, 2019 | 908.74 | 924.76 | 895.66 | 898.37 | 10,358 | -16.97(-1.85%) |
Oct 29, 2019 | 893.66 | 916.28 | 888.47 | 915.34 | 9,649 | +22.62(+2.53%) |
Oct 28, 2019 | 904.97 | 904.97 | 889.88 | 892.71 | 10,167 | -34.88(-3.76%) |
Oct 25, 2019 | 961.53 | 961.53 | 923.60 | 927.59 | 14,149 | -32.99(-3.43%) |
Oct 24, 2019 | 974.73 | 983.78 | 958.26 | 960.59 | 14,183 | -44.30(-4.41%) |
Oct 23, 2019 | 1017 | 1022 | 1003 | 1005 | 13,446 | -0.94(-0.09%) |
Oct 22, 2019 | 961.53 | 1009 | 951.16 | 1006 | 14,534 | +38.65(+4.00%) |
Oct 21, 2019 | 977.55 | 992.64 | 966.24 | 967.18 | 8,966 | -31.11(-3.12%) |
Oct 18, 2019 | 978.50 | 1018 | 971.90 | 998.29 | 18,738 | +25.45(+2.62%) |
Oct 17, 2019 | 952.10 | 986.04 | 947.91 | 972.84 | 10,178 | +7.54(+0.78%) |
Oct 16, 2019 | 961.53 | 974.73 | 959.64 | 965.30 | 10,878 | +19.80(+2.09%) |
Oct 15, 2019 | 965.30 | 967.18 | 938.43 | 945.50 | 11,253 | -32.05(-3.28%) |
Oct 14, 2019 | 980.38 | 980.38 | 965.30 | 977.55 | 11,389 | +2.83(+0.29%) |
Oct 11, 2019 | 980.38 | 985.10 | 949.27 | 974.73 | 39,536 | -43.36(-4.26%) |
Oct 10, 2019 | 1039 | 1042 | 1006 | 1018 | 23,795 | -22.62(-2.17%) |
Oct 09, 2019 | 1054 | 1058 | 1027 | 1041 | 12,731 | -46.19(-4.25%) |
Oct 08, 2019 | 1052 | 1087 | 1042 | 1087 | 23,360 | +54.67(+5.30%) |
Oct 07, 2019 | 1030 | 1032 | 1006 | 1032 | 15,976 | +16.03(+1.58%) |
Oct 04, 2019 | 1050 | 1050 | 1013 | 1016 | 19,155 | -53.74(-5.02%) |
Oct 03, 2019 | 1115 | 1154 | 1069 | 1070 | 37,057 | -40.53(-3.65%) |
Oct 02, 2019 | 1071 | 1133 | 1071 | 1110 | 28,314 | +61.27(+5.84%) |
Oct 01, 2019 | 1009 | 1052 | 987.92 | 1049 | 17,346 | +26.40(+2.58%) |
Sep 30, 2019 | 1044 | 1046 | 1015 | 1023 | 11,710 | -33.94(-3.21%) |
Sep 27, 2019 | 1010 | 1078 | 1008 | 1057 | 16,315 | +41.48(+4.09%) |
Sep 26, 2019 | 1018 | 1038 | 1004 | 1015 | 11,522 | -1.89(-0.19%) |
Sep 25, 2019 | 1060 | 1088 | 1009 | 1017 | 16,900 | -37.70(-3.57%) |
Sep 24, 2019 | 1005 | 1068 | 993.25 | 1055 | 18,762 | +30.03(+2.93%) |
Sep 23, 2019 | 1036 | 1040 | 1016 | 1025 | 6,008 | -7.52(-0.73%) |
Sep 20, 2019 | 986.31 | 1042 | 986.31 | 1032 | 9,269 | +33.82(+3.39%) |
Sep 19, 2019 | 996.64 | 1002 | 972.22 | 998.52 | 10,712 | -6.58(-0.65%) |
Sep 18, 2019 | 1008 | 1046 | 1003 | 1005 | 6,816 | +0.00(+0.00%) |
Sep 17, 2019 | 1016 | 1021 | 1004 | 1005 | 5,331 | -11.27(-1.11%) |
Sep 16, 2019 | 1030 | 1035 | 1010 | 1016 | 10,314 | +6.58(+0.65%) |
Sep 13, 2019 | 991.01 | 1012 | 991.01 | 1010 | 9,342 | +21.60(+2.19%) |
Sep 12, 2019 | 985.37 | 998.99 | 961.89 | 988.19 | 15,184 | -16.91(-1.68%) |
Sep 11, 2019 | 1024 | 1032 | 1002 | 1005 | 22,490 | -30.06(-2.90%) |
Sep 10, 2019 | 1037 | 1070 | 1035 | 1035 | 12,619 | +15.97(+1.57%) |
Sep 09, 2019 | 986.31 | 1035 | 981.61 | 1019 | 8,308 | +21.61(+2.17%) |
Sep 06, 2019 | 991.95 | 1004 | 986.55 | 997.58 | 4,821 | +4.70(+0.47%) |
Sep 05, 2019 | 1019 | 1020 | 981.61 | 992.88 | 19,583 | -67.63(-6.38%) |
Sep 04, 2019 | 1080 | 1084 | 1059 | 1061 | 14,243 | -55.42(-4.97%) |
Sep 03, 2019 | 1106 | 1128 | 1092 | 1116 | 13,519 | +38.51(+3.57%) |
Aug 30, 2019 | 1058 | 1100 | 1053 | 1077 | 9,228 | +1.88(+0.17%) |
Aug 29, 2019 | 1090 | 1100 | 1066 | 1076 | 16,159 | -60.11(-5.29%) |
Aug 28, 2019 | 1157 | 1179 | 1130 | 1136 | 17,925 | -2.82(-0.25%) |
Aug 27, 2019 | 1108 | 1156 | 1104 | 1138 | 14,722 | +5.63(+0.50%) |
Aug 26, 2019 | 1135 | 1162 | 1131 | 1133 | 18,773 | -48.84(-4.13%) |
Aug 23, 2019 | 1097 | 1194 | 1063 | 1182 | 30,431 | +108.02(+10.06%) |
Aug 22, 2019 | 1061 | 1102 | 1051 | 1074 | 13,579 | +6.58(+0.62%) |
Aug 21, 2019 | 1076 | 1080 | 1058 | 1067 | 7,727 | -36.64(-3.32%) |
Aug 20, 2019 | 1092 | 1106 | 1076 | 1104 | 8,934 | +15.03(+1.38%) |
Aug 19, 2019 | 1087 | 1107 | 1078 | 1089 | 12,384 | -51.66(-4.53%) |
Aug 16, 2019 | 1173 | 1173 | 1133 | 1140 | 11,624 | -69.51(-5.75%) |
Aug 15, 2019 | 1201 | 1238 | 1190 | 1210 | 30,715 | +6.57(+0.55%) |
Aug 14, 2019 | 1165 | 1210 | 1147 | 1203 | 26,511 | +101.45(+9.21%) |
Aug 13, 2019 | 1192 | 1200 | 1089 | 1102 | 24,324 | -86.42(-7.27%) |
Aug 12, 2019 | 1167 | 1204 | 1155 | 1188 | 11,814 | +43.21(+3.77%) |
Aug 09, 2019 | 1126 | 1168 | 1117 | 1145 | 19,070 | +39.45(+3.57%) |
Aug 08, 2019 | 1165 | 1173 | 1106 | 1106 | 18,411 | -84.54(-7.10%) |
Aug 07, 2019 | 1259 | 1277 | 1183 | 1190 | 27,353 | -25.36(-2.09%) |
Aug 06, 2019 | 1226 | 1260 | 1201 | 1216 | 19,854 | -62.00(-4.85%) |
Aug 05, 2019 | 1223 | 1306 | 1222 | 1278 | 35,273 | +138.09(+12.12%) |
Aug 02, 2019 | 1109 | 1165 | 1109 | 1139 | 20,613 | +56.36(+5.20%) |
Aug 01, 2019 | 1059 | 1096 | 992.88 | 1083 | 22,436 | +17.85(+1.68%) |
Jul 31, 2019 | 1002 | 1097 | 1000 | 1065 | 13,287 | +45.08(+4.42%) |
Jul 30, 2019 | 1020 | 1029 | 1007 | 1020 | 4,923 | +20.67(+2.07%) |
Jul 29, 2019 | 996.64 | 1023 | 992.88 | 999.46 | 3,299 | +0.94(+0.09%) |
Jul 26, 2019 | 1004 | 1005 | 991.95 | 998.52 | 4,423 | -16.91(-1.67%) |
Jul 25, 2019 | 999.46 | 1019 | 999.46 | 1015 | 5,636 | +23.48(+2.37%) |
Jul 24, 2019 | 1026 | 1026 | 991.01 | 991.95 | 6,976 | -25.36(-2.49%) |
Jul 23, 2019 | 1014 | 1040 | 1012 | 1017 | 5,004 | -15.97(-1.55%) |
Jul 22, 2019 | 1061 | 1061 | 1027 | 1033 | 6,760 | -39.45(-3.68%) |
Jul 19, 2019 | 1030 | 1075 | 1027 | 1073 | 7,441 | +16.91(+1.60%) |
Jul 18, 2019 | 1085 | 1098 | 1052 | 1056 | 5,757 | -25.36(-2.35%) |
Jul 17, 2019 | 1066 | 1081 | 1058 | 1081 | 4,298 | +9.39(+0.88%) |
Jul 16, 2019 | 1046 | 1076 | 1046 | 1072 | 4,471 | +29.12(+2.79%) |
Jul 15, 2019 | 1045 | 1051 | 1039 | 1043 | 2,656 | -10.33(-0.98%) |
Jul 12, 2019 | 1068 | 1071 | 1051 | 1053 | 5,223 | -23.49(-2.18%) |
Jul 11, 2019 | 1078 | 1086 | 1063 | 1076 | 5,533 | -11.27(-1.04%) |
Jul 10, 2019 | 1098 | 1098 | 1068 | 1088 | 6,919 | -25.36(-2.28%) |
Jul 09, 2019 | 1146 | 1149 | 1110 | 1113 | 6,121 | -11.27(-1.00%) |
Jul 08, 2019 | 1126 | 1139 | 1122 | 1124 | 6,766 | +24.42(+2.22%) |
Jul 05, 2019 | 1113 | 1132 | 1094 | 1100 | 6,046 | +5.64(+0.52%) |
Jul 03, 2019 | 1107 | 1116 | 1092 | 1094 | 4,356 | -22.55(-2.02%) |
Jul 02, 2019 | 1130 | 1136 | 1117 | 1117 | 5,165 | -8.45(-0.75%) |
Jul 01, 2019 | 1107 | 1142 | 1095 | 1125 | 7,351 | -52.60(-4.47%) |
Jun 28, 2019 | 1175 | 1193 | 1167 | 1178 | 4,391 | -1.88(-0.16%) |
Jun 27, 2019 | 1175 | 1188 | 1169 | 1180 | 3,656 | -11.28(-0.95%) |
Jun 26, 2019 | 1194 | 1195 | 1164 | 1191 | 5,758 | -39.45(-3.21%) |
Jun 25, 2019 | 1174 | 1233 | 1164 | 1231 | 8,008 | +64.82(+5.56%) |
Jun 24, 2019 | 1164 | 1169 | 1154 | 1166 | 7,763 | -5.60(-0.48%) |
Jun 21, 2019 | 1165 | 1172 | 1141 | 1171 | 4,093 | +15.89(+1.38%) |
Jun 20, 2019 | 1152 | 1184 | 1142 | 1155 | 6,965 | -50.48(-4.19%) |
Jun 19, 2019 | 1212 | 1235 | 1197 | 1206 | 7,665 | -14.96(-1.23%) |
Jun 18, 2019 | 1249 | 1260 | 1200 | 1221 | 11,015 | -67.31(-5.23%) |
Jun 17, 2019 | 1289 | 1298 | 1271 | 1288 | 3,282 | -5.61(-0.43%) |
Jun 14, 2019 | 1290 | 1310 | 1279 | 1294 | 6,851 | +34.59(+2.75%) |
Jun 13, 2019 | 1253 | 1273 | 1245 | 1259 | 4,926 | -12.15(-0.96%) |
Jun 12, 2019 | 1263 | 1278 | 1258 | 1271 | 6,343 | +22.44(+1.80%) |
Jun 11, 2019 | 1210 | 1269 | 1206 | 1249 | 7,696 | -0.94(-0.08%) |
Jun 10, 2019 | 1256 | 1259 | 1211 | 1250 | 8,942 | -35.52(-2.76%) |
Jun 07, 2019 | 1339 | 1349 | 1263 | 1285 | 14,252 | -76.66(-5.63%) |
Jun 06, 2019 | 1402 | 1420 | 1355 | 1362 | 9,381 | -47.67(-3.38%) |
Jun 05, 2019 | 1413 | 1462 | 1401 | 1410 | 13,916 | -63.57(-4.31%) |
Jun 04, 2019 | 1565 | 1594 | 1469 | 1473 | 14,849 | -157.98(-9.68%) |
Jun 03, 2019 | 1544 | 1662 | 1517 | 1631 | 14,977 | +81.32(+5.25%) |
May 31, 2019 | 1533 | 1551 | 1509 | 1550 | 12,432 | +71.99(+4.87%) |
May 30, 2019 | 1492 | 1505 | 1466 | 1478 | 6,944 | -25.24(-1.68%) |
May 29, 2019 | 1508 | 1531 | 1482 | 1503 | 14,152 | +25.24(+1.71%) |
May 28, 2019 | 1449 | 1478 | 1421 | 1478 | 12,233 | +14.02(+0.96%) |
May 24, 2019 | 1441 | 1467 | 1417 | 1464 | 10,257 | +0.93(+0.06%) |
May 23, 2019 | 1444 | 1493 | 1444 | 1463 | 21,055 | +71.98(+5.17%) |
May 22, 2019 | 1395 | 1397 | 1366 | 1391 | 6,804 | +24.31(+1.78%) |
May 21, 2019 | 1377 | 1384 | 1354 | 1367 | 6,660 | -52.35(-3.69%) |
May 20, 2019 | 1419 | 1439 | 1387 | 1419 | 10,482 | +71.98(+5.34%) |
May 17, 2019 | 1358 | 1358 | 1296 | 1347 | 10,849 | +34.59(+2.64%) |
May 16, 2019 | 1346 | 1354 | 1287 | 1312 | 13,835 | -40.20(-2.97%) |
May 15, 2019 | 1427 | 1430 | 1341 | 1353 | 15,848 | -45.80(-3.27%) |
May 14, 2019 | 1449 | 1450 | 1371 | 1398 | 16,425 | -71.05(-4.83%) |
May 13, 2019 | 1431 | 1480 | 1409 | 1470 | 18,320 | +148.63(+11.25%) |
May 10, 2019 | 1354 | 1414 | 1301 | 1321 | 21,471 | -9.34(-0.70%) |
May 09, 2019 | 1356 | 1396 | 1318 | 1330 | 17,717 | +25.24(+1.93%) |
May 08, 2019 | 1312 | 1319 | 1269 | 1305 | 8,637 | +7.48(+0.58%) |
May 07, 2019 | 1264 | 1331 | 1249 | 1298 | 14,477 | +78.52(+6.44%) |
May 06, 2019 | 1276 | 1288 | 1213 | 1219 | 9,294 | +28.04(+2.35%) |
May 03, 2019 | 1210 | 1217 | 1189 | 1191 | 3,523 | -35.52(-2.90%) |
May 02, 2019 | 1210 | 1244 | 1182 | 1226 | 8,357 | +19.63(+1.63%) |
May 01, 2019 | 1164 | 1207 | 1153 | 1207 | 7,959 | +11.22(+0.94%) |
Apr 30, 2019 | 1207 | 1225 | 1193 | 1196 | 4,464 | -8.41(-0.70%) |
Apr 29, 2019 | 1202 | 1207 | 1192 | 1204 | 2,934 | +0.93(+0.08%) |
Apr 26, 2019 | 1210 | 1240 | 1203 | 1203 | 4,956 | +13.09(+1.10%) |
Apr 25, 2019 | 1172 | 1208 | 1163 | 1190 | 5,187 | +0.93(+0.08%) |
Apr 24, 2019 | 1187 | 1192 | 1172 | 1189 | 4,697 | +0.00(+0.00%) |
Apr 23, 2019 | 1222 | 1226 | 1184 | 1189 | 5,103 | -39.26(-3.20%) |
Apr 22, 2019 | 1255 | 1255 | 1228 | 1228 | 3,107 | -8.41(-0.68%) |
Apr 18, 2019 | 1245 | 1266 | 1236 | 1237 | 5,101 | -9.35(-0.75%) |
Apr 17, 2019 | 1245 | 1266 | 1242 | 1246 | 4,755 | -22.44(-1.77%) |
Apr 16, 2019 | 1271 | 1284 | 1264 | 1269 | 3,682 | -16.82(-1.31%) |
Apr 15, 2019 | 1284 | 1307 | 1277 | 1285 | 4,320 | +0.93(+0.07%) |
Apr 12, 2019 | 1291 | 1312 | 1284 | 1284 | 5,444 | -28.04(-2.14%) |
Apr 11, 2019 | 1302 | 1319 | 1300 | 1312 | 4,162 | +7.48(+0.57%) |
Apr 10, 2019 | 1334 | 1334 | 1305 | 1305 | 3,865 | -29.92(-2.24%) |
Apr 09, 2019 | 1335 | 1342 | 1319 | 1335 | 4,284 | +19.63(+1.49%) |
Apr 08, 2019 | 1341 | 1356 | 1313 | 1315 | 4,141 | -15.89(-1.19%) |
Apr 05, 2019 | 1336 | 1341 | 1327 | 1331 | 3,766 | -16.82(-1.25%) |
Apr 04, 2019 | 1329 | 1372 | 1322 | 1348 | 4,379 | +17.76(+1.34%) |
Apr 03, 2019 | 1339 | 1347 | 1311 | 1330 | 7,156 | -32.72(-2.40%) |
Apr 02, 2019 | 1376 | 1387 | 1357 | 1363 | 4,324 | -14.02(-1.02%) |
Apr 01, 2019 | 1393 | 1417 | 1372 | 1377 | 5,717 | -60.77(-4.23%) |
Mar 29, 2019 | 1447 | 1463 | 1436 | 1438 | 5,760 | -42.06(-2.84%) |
Mar 28, 2019 | 1484 | 1506 | 1460 | 1480 | 5,132 | -14.03(-0.94%) |
Mar 27, 2019 | 1462 | 1534 | 1450 | 1494 | 5,201 | +22.44(+1.53%) |
Mar 26, 2019 | 1456 | 1496 | 1428 | 1471 | 5,464 | -23.37(-1.56%) |
Mar 25, 2019 | 1492 | 1524 | 1468 | 1495 | 14,284 | +16.83(+1.14%) |
Mar 22, 2019 | 1400 | 1479 | 1383 | 1478 | 12,382 | +100.96(+7.33%) |
Mar 21, 2019 | 1491 | 1491 | 1368 | 1377 | 9,181 | -114.05(-7.65%) |
Mar 20, 2019 | 1479 | 1516 | 1455 | 1491 | 6,043 | +14.96(+1.01%) |
Mar 19, 2019 | 1463 | 1494 | 1456 | 1476 | 5,947 | -10.40(-0.70%) |
Mar 18, 2019 | 1505 | 1513 | 1476 | 1486 | 4,842 | -18.64(-1.24%) |
Mar 15, 2019 | 1547 | 1547 | 1484 | 1505 | 7,335 | -54.98(-3.52%) |
Mar 14, 2019 | 1563 | 1574 | 1546 | 1560 | 2,830 | -11.19(-0.71%) |
Mar 13, 2019 | 1588 | 1588 | 1541 | 1571 | 6,824 | -31.68(-1.98%) |
Mar 12, 2019 | 1615 | 1631 | 1585 | 1603 | 4,430 | -27.03(-1.66%) |
Mar 11, 2019 | 1721 | 1721 | 1625 | 1630 | 6,074 | -111.83(-6.42%) |
Mar 08, 2019 | 1809 | 1815 | 1738 | 1742 | 8,008 | +0.93(+0.05%) |
Mar 07, 2019 | 1703 | 1758 | 1703 | 1741 | 8,215 | +48.46(+2.86%) |
Mar 06, 2019 | 1668 | 1699 | 1664 | 1692 | 4,373 | +27.03(+1.62%) |
Mar 05, 2019 | 1654 | 1680 | 1650 | 1665 | 2,222 | +14.91(+0.90%) |
Mar 04, 2019 | 1608 | 1703 | 1599 | 1650 | 5,019 | +19.57(+1.20%) |