Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 457.37 | 491.25 | 457.37 | 470.92 | 99,101 | +7.91(+1.71%) |
Jul 30, 2020 | 498.03 | 498.03 | 463.02 | 463.02 | 127,874 | -30.49(-6.18%) |
Jul 29, 2020 | 509.32 | 513.84 | 486.73 | 493.51 | 67,957 | -32.75(-6.22%) |
Jul 28, 2020 | 507.06 | 529.65 | 507.06 | 526.26 | 57,013 | +29.36(+5.91%) |
Jul 27, 2020 | 529.65 | 529.65 | 496.90 | 496.90 | 83,561 | -55.34(-10.02%) |
Jul 24, 2020 | 552.23 | 573.69 | 527.39 | 552.23 | 108,270 | +27.10(+5.16%) |
Jul 23, 2020 | 501.42 | 538.68 | 488.99 | 525.13 | 82,130 | +24.84(+4.97%) |
Jul 22, 2020 | 503.67 | 514.97 | 490.12 | 500.29 | 34,536 | -9.03(-1.77%) |
Jul 21, 2020 | 490.12 | 513.84 | 486.73 | 509.32 | 49,145 | +10.16(+2.04%) |
Jul 20, 2020 | 529.65 | 538.68 | 494.64 | 499.16 | 38,496 | -30.49(-5.76%) |
Jul 17, 2020 | 531.91 | 539.81 | 525.13 | 529.65 | 38,788 | -10.16(-1.88%) |
Jul 16, 2020 | 551.10 | 559.01 | 534.16 | 539.81 | 52,955 | +6.78(+1.27%) |
Jul 15, 2020 | 518.35 | 559.01 | 518.35 | 533.03 | 54,676 | +4.52(+0.85%) |
Jul 14, 2020 | 569.17 | 592.89 | 526.26 | 528.52 | 104,935 | -31.62(-5.65%) |
Jul 13, 2020 | 509.32 | 561.27 | 492.38 | 560.14 | 81,474 | +29.36(+5.53%) |
Jul 10, 2020 | 531.91 | 547.72 | 521.74 | 530.78 | 50,169 | +5.65(+1.08%) |
Jul 09, 2020 | 544.33 | 566.91 | 517.23 | 525.13 | 87,100 | -23.72(-4.32%) |
Jul 08, 2020 | 559.01 | 572.56 | 547.72 | 548.85 | 36,661 | -24.85(-4.33%) |
Jul 07, 2020 | 560.14 | 575.95 | 546.59 | 573.69 | 57,006 | +22.59(+4.10%) |
Jul 06, 2020 | 570.30 | 570.30 | 546.59 | 551.10 | 73,759 | -49.69(-8.27%) |
Jul 02, 2020 | 598.53 | 607.57 | 582.73 | 600.79 | 67,782 | -23.72(-3.80%) |
Jul 01, 2020 | 599.66 | 625.64 | 598.53 | 624.51 | 42,912 | +23.72(+3.95%) |
Jun 30, 2020 | 643.71 | 643.71 | 594.02 | 600.79 | 80,245 | -51.95(-7.96%) |
Jun 29, 2020 | 674.20 | 699.04 | 652.74 | 652.74 | 61,283 | -20.33(-3.02%) |
Jun 26, 2020 | 642.58 | 679.35 | 633.54 | 673.07 | 66,713 | +35.01(+5.49%) |
Jun 25, 2020 | 657.26 | 685.49 | 634.67 | 638.06 | 71,969 | -14.68(-2.25%) |
Jun 24, 2020 | 623.38 | 667.42 | 613.22 | 652.74 | 94,728 | +37.27(+6.05%) |
Jun 23, 2020 | 607.57 | 615.48 | 592.89 | 615.48 | 52,401 | -3.39(-0.55%) |
Jun 22, 2020 | 635.80 | 652.74 | 614.35 | 618.86 | 64,179 | -14.68(-2.32%) |
Jun 19, 2020 | 601.92 | 638.06 | 595.15 | 633.54 | 74,556 | +10.16(+1.63%) |
Jun 18, 2020 | 627.90 | 633.54 | 614.35 | 623.38 | 42,807 | +4.52(+0.73%) |
Jun 17, 2020 | 625.64 | 632.41 | 603.05 | 618.86 | 57,198 | -18.07(-2.84%) |
Jun 16, 2020 | 615.48 | 673.07 | 604.18 | 636.93 | 83,126 | -36.14(-5.37%) |
Jun 15, 2020 | 756.64 | 757.77 | 671.94 | 673.07 | 76,225 | -30.49(-4.33%) |
Jun 12, 2020 | 669.68 | 753.25 | 658.95 | 703.56 | 155,477 | -31.62(-4.30%) |
Jun 11, 2020 | 662.91 | 736.31 | 657.26 | 735.18 | 167,039 | +116.32(+18.80%) |
Jun 10, 2020 | 610.96 | 624.51 | 598.53 | 618.86 | 70,046 | -4.52(-0.72%) |
Jun 09, 2020 | 644.84 | 652.74 | 616.60 | 623.38 | 80,030 | +0.00(+0.00%) |
Jun 08, 2020 | 607.57 | 643.71 | 607.57 | 623.38 | 55,993 | +5.65(+0.91%) |
Jun 05, 2020 | 625.64 | 627.90 | 592.89 | 617.73 | 98,012 | -53.08(-7.91%) |
Jun 04, 2020 | 697.91 | 704.69 | 655.00 | 670.81 | 92,860 | -18.07(-2.62%) |
Jun 03, 2020 | 727.28 | 727.28 | 679.85 | 688.88 | 109,255 | -66.63(-8.82%) |
Jun 02, 2020 | 801.81 | 813.11 | 754.38 | 755.51 | 95,025 | -51.95(-6.43%) |
Jun 01, 2020 | 813.11 | 827.79 | 797.29 | 807.46 | 72,951 | +12.42(+1.56%) |
May 29, 2020 | 853.76 | 861.10 | 788.26 | 795.04 | 151,357 | -68.89(-7.97%) |
May 28, 2020 | 825.53 | 875.22 | 795.04 | 863.92 | 112,396 | +53.08(+6.55%) |
May 27, 2020 | 836.82 | 913.61 | 809.72 | 810.85 | 135,555 | -37.27(-4.39%) |
May 26, 2020 | 805.20 | 852.63 | 792.78 | 848.11 | 97,453 | -24.84(-2.85%) |
May 22, 2020 | 883.12 | 919.26 | 871.26 | 872.96 | 85,312 | -15.81(-1.78%) |
May 21, 2020 | 823.27 | 892.16 | 823.27 | 888.77 | 94,623 | +63.24(+7.66%) |
May 20, 2020 | 875.22 | 875.22 | 813.11 | 825.53 | 111,026 | -103.90(-11.18%) |
May 19, 2020 | 924.91 | 931.68 | 869.57 | 929.42 | 87,827 | +12.42(+1.35%) |
May 18, 2020 | 993.79 | 993.79 | 905.71 | 917.00 | 83,921 | -152.46(-14.26%) |
May 15, 2020 | 1104 | 1126 | 1059 | 1069 | 118,442 | +63.24(+6.28%) |
May 14, 2020 | 1123 | 1178 | 1004 | 1006 | 141,501 | -91.47(-8.33%) |
May 13, 2020 | 1019 | 1142 | 1005 | 1098 | 147,972 | +60.98(+5.88%) |
May 12, 2020 | 941.85 | 1039 | 930.55 | 1037 | 83,204 | +79.05(+8.25%) |
May 11, 2020 | 985.89 | 989.28 | 932.81 | 957.66 | 59,811 | +2.26(+0.24%) |
May 08, 2020 | 1020 | 1028 | 954.27 | 955.40 | 83,581 | -93.73(-8.93%) |
May 07, 2020 | 1021 | 1066 | 1010 | 1049 | 67,952 | -32.75(-3.03%) |
May 06, 2020 | 1088 | 1090 | 1033 | 1082 | 65,633 | -37.27(-3.33%) |
May 05, 2020 | 1110 | 1143 | 1053 | 1119 | 73,441 | -60.98(-5.17%) |
May 04, 2020 | 1254 | 1260 | 1174 | 1180 | 89,814 | -35.01(-2.88%) |
May 01, 2020 | 1134 | 1226 | 1123 | 1215 | 163,014 | +159.23(+15.08%) |
Apr 30, 2020 | 973.47 | 1062 | 972.34 | 1056 | 107,275 | +101.64(+10.65%) |
Apr 29, 2020 | 1063 | 1064 | 944.11 | 954.27 | 101,085 | -164.88(-14.73%) |
Apr 28, 2020 | 1040 | 1120 | 1021 | 1119 | 96,023 | +23.72(+2.17%) |
Apr 27, 2020 | 1100 | 1116 | 1066 | 1095 | 70,105 | -49.69(-4.34%) |
Apr 24, 2020 | 1224 | 1257 | 1138 | 1145 | 101,158 | -80.18(-6.54%) |
Apr 23, 2020 | 1186 | 1237 | 1151 | 1225 | 107,436 | +31.62(+2.65%) |
Apr 22, 2020 | 1315 | 1330 | 1180 | 1194 | 105,488 | -251.84(-17.42%) |
Apr 21, 2020 | 1327 | 1460 | 1299 | 1446 | 151,172 | +184.08(+14.59%) |
Apr 20, 2020 | 1232 | 1265 | 1186 | 1261 | 96,838 | +75.66(+6.38%) |
Apr 17, 2020 | 1144 | 1231 | 1141 | 1186 | 84,348 | -30.49(-2.51%) |
Apr 16, 2020 | 1258 | 1307 | 1205 | 1216 | 97,033 | -97.12(-7.39%) |
Apr 15, 2020 | 1291 | 1357 | 1291 | 1313 | 63,820 | +92.60(+7.59%) |
Apr 14, 2020 | 1310 | 1317 | 1217 | 1221 | 94,576 | -181.82(-12.96%) |
Apr 13, 2020 | 1469 | 1510 | 1395 | 1403 | 86,713 | -57.59(-3.94%) |
Apr 09, 2020 | 1316 | 1500 | 1287 | 1460 | 119,082 | +85.83(+6.25%) |
Apr 08, 2020 | 1446 | 1513 | 1356 | 1374 | 85,609 | -153.59(-10.05%) |
Apr 07, 2020 | 1344 | 1530 | 1342 | 1528 | 116,802 | +7.91(+0.52%) |
Apr 06, 2020 | 1909 | 1920 | 1496 | 1520 | 100,296 | -658.39(-30.22%) |
Apr 03, 2020 | 2087 | 2260 | 1997 | 2178 | 57,259 | +117.45(+5.70%) |
Apr 02, 2020 | 2315 | 2335 | 2053 | 2061 | 59,613 | -215.70(-9.47%) |
Apr 01, 2020 | 2146 | 2332 | 2008 | 2277 | 82,259 | +315.07(+16.06%) |
Mar 31, 2020 | 1848 | 2001 | 1752 | 1962 | 68,591 | +121.97(+6.63%) |
Mar 30, 2020 | 1995 | 2044 | 1835 | 1840 | 52,429 | -224.73(-10.89%) |
Mar 27, 2020 | 1990 | 2079 | 1890 | 2064 | 59,537 | +255.22(+14.11%) |
Mar 26, 2020 | 2090 | 2143 | 1807 | 1809 | 79,422 | -438.17(-19.50%) |
Mar 25, 2020 | 2123 | 2358 | 1916 | 2247 | 69,276 | +44.04(+2.00%) |
Mar 24, 2020 | 2753 | 2767 | 2174 | 2203 | 59,062 | -1088.26(-33.06%) |
Mar 23, 2020 | 3407 | 3765 | 3056 | 3292 | 31,812 | -328.03(-9.06%) |
Mar 20, 2020 | 2978 | 3621 | 2796 | 3620 | 40,521 | +287.45(+8.63%) |
Mar 19, 2020 | 3899 | 4096 | 2987 | 3332 | 29,563 | -350.58(-9.52%) |
Mar 18, 2020 | 3649 | 4111 | 3253 | 3683 | 41,133 | +719.18(+24.27%) |
Mar 17, 2020 | 3872 | 4340 | 2898 | 2964 | 44,153 | -1174.58(-28.38%) |
Mar 16, 2020 | 3832 | 4171 | 3349 | 4138 | 34,291 | +1308.73(+46.26%) |
Mar 13, 2020 | 3360 | 4216 | 2829 | 2829 | 42,232 | -1138.52(-28.69%) |
Mar 12, 2020 | 3810 | 4227 | 3448 | 3968 | 58,773 | +789.07(+24.82%) |
Mar 11, 2020 | 2969 | 3252 | 2858 | 3179 | 35,874 | +465.55(+17.16%) |
Mar 10, 2020 | 2940 | 3331 | 2713 | 2713 | 34,646 | -636.89(-19.01%) |
Mar 09, 2020 | 3243 | 3350 | 2960 | 3350 | 49,635 | +678.60(+25.40%) |
Mar 06, 2020 | 2745 | 2856 | 2607 | 2672 | 54,509 | +154.43(+6.14%) |
Mar 05, 2020 | 2489 | 2571 | 2342 | 2517 | 45,357 | +205.16(+8.87%) |
Mar 04, 2020 | 2530 | 2663 | 2311 | 2312 | 84,109 | -404.68(-14.90%) |
Mar 03, 2020 | 2446 | 2772 | 2328 | 2717 | 62,164 | +253.63(+10.30%) |
Mar 02, 2020 | 2576 | 2873 | 2462 | 2463 | 77,893 | -273.92(-10.01%) |
Feb 28, 2020 | 3261 | 3274 | 2687 | 2737 | 98,449 | -209.67(-7.12%) |
Feb 27, 2020 | 2823 | 2964 | 2666 | 2947 | 125,500 | +362.98(+14.05%) |
Feb 26, 2020 | 2530 | 2640 | 2415 | 2584 | 122,202 | -22.55(-0.87%) |
Feb 25, 2020 | 2285 | 2642 | 2283 | 2606 | 139,522 | +220.94(+9.26%) |
Feb 24, 2020 | 2378 | 2424 | 2295 | 2385 | 81,099 | +296.47(+14.19%) |
Feb 21, 2020 | 1956 | 2110 | 1950 | 2089 | 100,196 | +173.59(+9.06%) |
Feb 20, 2020 | 1860 | 2000 | 1839 | 1915 | 59,853 | +81.16(+4.43%) |
Feb 19, 2020 | 1905 | 1912 | 1826 | 1834 | 37,988 | -155.56(-7.82%) |
Feb 18, 2020 | 2014 | 2028 | 1977 | 1990 | 43,837 | +81.16(+4.25%) |
Feb 14, 2020 | 1860 | 1942 | 1832 | 1908 | 41,503 | +10.15(+0.53%) |
Feb 13, 2020 | 1952 | 1955 | 1855 | 1898 | 53,309 | -2.25(-0.12%) |
Feb 12, 2020 | 1928 | 1930 | 1890 | 1901 | 45,200 | -85.68(-4.31%) |
Feb 11, 2020 | 2059 | 2059 | 1955 | 1986 | 48,249 | -130.76(-6.18%) |
Feb 10, 2020 | 2277 | 2277 | 2116 | 2117 | 38,087 | -101.45(-4.57%) |
Feb 07, 2020 | 2134 | 2220 | 2127 | 2218 | 42,469 | +151.05(+7.31%) |
Feb 06, 2020 | 2067 | 2145 | 2062 | 2067 | 24,736 | -3.38(-0.16%) |
Feb 05, 2020 | 2093 | 2168 | 2057 | 2071 | 43,648 | -149.92(-6.75%) |
Feb 04, 2020 | 2256 | 2294 | 2209 | 2221 | 44,265 | -226.58(-9.26%) |
Feb 03, 2020 | 2505 | 2521 | 2433 | 2447 | 34,624 | -91.30(-3.60%) |
Jan 31, 2020 | 2340 | 2569 | 2340 | 2539 | 76,443 | +245.73(+10.72%) |
Jan 30, 2020 | 2337 | 2427 | 2271 | 2293 | 71,188 | +5.64(+0.25%) |
Jan 29, 2020 | 2198 | 2292 | 2176 | 2287 | 42,520 | +120.62(+5.57%) |
Jan 28, 2020 | 2242 | 2296 | 2144 | 2167 | 42,799 | -175.85(-7.51%) |
Jan 27, 2020 | 2273 | 2345 | 2256 | 2342 | 72,782 | +250.24(+11.96%) |
Jan 24, 2020 | 1949 | 2135 | 1930 | 2092 | 66,352 | +69.89(+3.46%) |
Jan 23, 2020 | 2049 | 2109 | 2021 | 2022 | 40,593 | -49.60(-2.39%) |
Jan 22, 2020 | 2080 | 2090 | 2003 | 2072 | 47,967 | -51.85(-2.44%) |
Jan 21, 2020 | 2142 | 2146 | 2097 | 2124 | 31,458 | +4.51(+0.21%) |
Jan 17, 2020 | 2136 | 2168 | 2115 | 2119 | 44,246 | -42.84(-1.98%) |
Jan 16, 2020 | 2218 | 2223 | 2160 | 2162 | 40,736 | -111.59(-4.91%) |
Jan 15, 2020 | 2205 | 2296 | 2196 | 2274 | 43,386 | +77.78(+3.54%) |
Jan 14, 2020 | 2207 | 2236 | 2145 | 2196 | 61,325 | -13.53(-0.61%) |
Jan 13, 2020 | 2248 | 2276 | 2204 | 2209 | 28,231 | -89.05(-3.87%) |
Jan 10, 2020 | 2224 | 2314 | 2221 | 2298 | 43,207 | +46.22(+2.05%) |
Jan 09, 2020 | 2215 | 2321 | 2207 | 2252 | 34,189 | -41.71(-1.82%) |
Jan 08, 2020 | 2295 | 2329 | 2252 | 2294 | 34,627 | -4.51(-0.20%) |
Jan 07, 2020 | 2356 | 2383 | 2262 | 2298 | 38,594 | -121.74(-5.03%) |
Jan 06, 2020 | 2433 | 2473 | 2401 | 2420 | 40,096 | +69.89(+2.97%) |
Jan 03, 2020 | 2330 | 2364 | 2293 | 2350 | 42,066 | +120.61(+5.41%) |
Jan 02, 2020 | 2284 | 2319 | 2227 | 2230 | 39,823 | -147.67(-6.21%) |
Dec 31, 2019 | 2424 | 2432 | 2368 | 2377 | 37,257 | -16.91(-0.71%) |
Dec 30, 2019 | 2350 | 2445 | 2350 | 2394 | 43,012 | +52.98(+2.26%) |
Dec 27, 2019 | 2292 | 2360 | 2292 | 2341 | 23,076 | +23.68(+1.02%) |
Dec 26, 2019 | 2306 | 2348 | 2306 | 2318 | 24,621 | -7.90(-0.34%) |
Dec 24, 2019 | 2336 | 2367 | 2326 | 2326 | 11,288 | -18.03(-0.77%) |
Dec 23, 2019 | 2306 | 2351 | 2305 | 2344 | 23,539 | -14.22(-0.60%) |
Dec 20, 2019 | 2399 | 2415 | 2348 | 2358 | 24,126 | -77.54(-3.18%) |
Dec 19, 2019 | 2472 | 2500 | 2434 | 2435 | 25,615 | -61.81(-2.48%) |
Dec 18, 2019 | 2486 | 2521 | 2471 | 2497 | 30,779 | +4.49(+0.18%) |
Dec 17, 2019 | 2494 | 2530 | 2474 | 2493 | 26,156 | -32.59(-1.29%) |
Dec 16, 2019 | 2512 | 2527 | 2454 | 2525 | 39,323 | -76.42(-2.94%) |
Dec 13, 2019 | 2565 | 2632 | 2481 | 2602 | 46,270 | +41.58(+1.62%) |
Dec 12, 2019 | 2787 | 2799 | 2549 | 2560 | 70,600 | -223.64(-8.03%) |
Dec 11, 2019 | 2947 | 2952 | 2776 | 2784 | 40,163 | -197.79(-6.63%) |
Dec 10, 2019 | 2976 | 3014 | 2914 | 2981 | 27,108 | -30.34(-1.01%) |
Dec 09, 2019 | 2966 | 3013 | 2939 | 3012 | 20,878 | +47.20(+1.59%) |
Dec 06, 2019 | 2997 | 3007 | 2943 | 2965 | 24,765 | -144.97(-4.66%) |
Dec 05, 2019 | 3092 | 3149 | 3059 | 3110 | 20,197 | -37.09(-1.18%) |
Dec 04, 2019 | 3161 | 3184 | 3108 | 3147 | 22,461 | -155.08(-4.70%) |
Dec 03, 2019 | 3351 | 3409 | 3296 | 3302 | 40,681 | +146.09(+4.63%) |
Dec 02, 2019 | 3015 | 3171 | 2997 | 3156 | 33,883 | +134.86(+4.46%) |
Nov 29, 2019 | 2966 | 3031 | 2960 | 3021 | 14,764 | +94.40(+3.23%) |
Nov 27, 2019 | 2949 | 2967 | 2923 | 2926 | 13,054 | -64.06(-2.14%) |
Nov 26, 2019 | 2957 | 3026 | 2957 | 2990 | 21,133 | +43.83(+1.49%) |
Nov 25, 2019 | 3102 | 3102 | 2944 | 2947 | 33,763 | -237.12(-7.45%) |
Nov 22, 2019 | 3141 | 3208 | 3098 | 3184 | 27,209 | +5.62(+0.18%) |
Nov 21, 2019 | 3110 | 3216 | 3092 | 3178 | 42,224 | +97.77(+3.17%) |
Nov 20, 2019 | 3019 | 3143 | 2968 | 3080 | 38,270 | +105.64(+3.55%) |
Nov 19, 2019 | 2889 | 3021 | 2874 | 2975 | 23,912 | +42.70(+1.46%) |
Nov 18, 2019 | 2906 | 2975 | 2871 | 2932 | 31,680 | +20.23(+0.69%) |
Nov 15, 2019 | 2887 | 2949 | 2834 | 2912 | 26,844 | -77.54(-2.59%) |
Nov 14, 2019 | 2989 | 3055 | 2978 | 2989 | 19,792 | +24.72(+0.83%) |
Nov 13, 2019 | 3025 | 3056 | 2934 | 2965 | 32,303 | +1.12(+0.04%) |
Nov 12, 2019 | 2948 | 3003 | 2896 | 2964 | 35,475 | -25.84(-0.86%) |
Nov 11, 2019 | 3023 | 3055 | 2969 | 2989 | 20,698 | +46.07(+1.57%) |
Nov 08, 2019 | 3029 | 3079 | 2941 | 2943 | 25,279 | -42.70(-1.43%) |
Nov 07, 2019 | 2911 | 3033 | 2890 | 2986 | 32,797 | -65.18(-2.14%) |
Nov 06, 2019 | 2999 | 3137 | 2996 | 3051 | 33,747 | +71.92(+2.41%) |
Nov 05, 2019 | 2975 | 3015 | 2913 | 2979 | 35,472 | -17.98(-0.60%) |
Nov 04, 2019 | 3097 | 3098 | 2981 | 2997 | 35,256 | -211.28(-6.59%) |
Nov 01, 2019 | 3358 | 3388 | 3208 | 3208 | 25,989 | -234.87(-6.82%) |
Oct 31, 2019 | 3421 | 3574 | 3415 | 3443 | 23,577 | +71.92(+2.13%) |
Oct 30, 2019 | 3330 | 3459 | 3315 | 3371 | 16,161 | -13.49(-0.40%) |
Oct 29, 2019 | 3287 | 3393 | 3214 | 3385 | 24,769 | +88.78(+2.69%) |
Oct 28, 2019 | 3412 | 3412 | 3283 | 3296 | 26,685 | -183.18(-5.26%) |
Oct 25, 2019 | 3692 | 3692 | 3469 | 3479 | 39,977 | -225.88(-6.10%) |
Oct 24, 2019 | 3829 | 3861 | 3702 | 3705 | 26,529 | -293.32(-7.34%) |
Oct 23, 2019 | 3984 | 4068 | 3899 | 3999 | 23,571 | +222.52(+5.89%) |
Oct 22, 2019 | 3669 | 3782 | 3648 | 3776 | 16,553 | +82.04(+2.22%) |
Oct 21, 2019 | 3813 | 3833 | 3688 | 3694 | 13,369 | -220.27(-5.63%) |
Oct 18, 2019 | 3812 | 4019 | 3784 | 3914 | 21,706 | +130.36(+3.45%) |
Oct 17, 2019 | 3678 | 3859 | 3654 | 3784 | 11,886 | -44.95(-1.17%) |
Oct 16, 2019 | 3718 | 3848 | 3669 | 3829 | 25,809 | +160.70(+4.38%) |
Oct 15, 2019 | 3867 | 3869 | 3639 | 3668 | 35,048 | -259.60(-6.61%) |
Oct 14, 2019 | 3938 | 3984 | 3899 | 3928 | 10,756 | +0.00(+0.00%) |
Oct 11, 2019 | 3990 | 3990 | 3774 | 3928 | 41,042 | -279.83(-6.65%) |
Oct 10, 2019 | 4301 | 4318 | 4073 | 4208 | 18,183 | -126.99(-2.93%) |
Oct 09, 2019 | 4375 | 4418 | 4244 | 4335 | 13,322 | -230.38(-5.05%) |
Oct 08, 2019 | 4318 | 4574 | 4301 | 4565 | 24,084 | +375.35(+8.96%) |
Oct 07, 2019 | 4132 | 4182 | 4051 | 4190 | 15,520 | +97.78(+2.39%) |
Oct 04, 2019 | 4269 | 4288 | 4083 | 4092 | 16,191 | -232.63(-5.38%) |
Oct 03, 2019 | 4560 | 4718 | 4312 | 4324 | 24,840 | -232.63(-5.10%) |
Oct 02, 2019 | 4474 | 4639 | 4429 | 4557 | 38,812 | +207.90(+4.78%) |
Oct 01, 2019 | 4159 | 4396 | 3996 | 4349 | 31,845 | +109.01(+2.57%) |
Sep 30, 2019 | 4317 | 4362 | 4219 | 4240 | 13,806 | -126.99(-2.91%) |
Sep 27, 2019 | 4140 | 4462 | 4118 | 4367 | 24,947 | +283.20(+6.93%) |
Sep 26, 2019 | 4082 | 4195 | 4037 | 4084 | 15,683 | +2.25(+0.06%) |
Sep 25, 2019 | 4355 | 4484 | 4046 | 4082 | 14,295 | -230.38(-5.34%) |
Sep 24, 2019 | 4041 | 4372 | 4010 | 4312 | 24,660 | +264.68(+6.54%) |
Sep 23, 2019 | 4264 | 4264 | 4038 | 4047 | 22,250 | -188.59(-4.45%) |
Sep 20, 2019 | 3980 | 4288 | 3980 | 4236 | 17,453 | +218.72(+5.44%) |
Sep 19, 2019 | 3917 | 4028 | 3890 | 4017 | 9,858 | +63.60(+1.61%) |
Sep 18, 2019 | 3977 | 4119 | 3945 | 3954 | 11,756 | -8.92(-0.23%) |
Sep 17, 2019 | 4015 | 4090 | 3950 | 3963 | 9,751 | -33.48(-0.84%) |
Sep 16, 2019 | 4021 | 4101 | 3944 | 3996 | 11,245 | +79.23(+2.02%) |
Sep 13, 2019 | 3884 | 3977 | 3859 | 3917 | 15,009 | +32.36(+0.83%) |
Sep 12, 2019 | 3820 | 3961 | 3773 | 3884 | 19,078 | -30.13(-0.77%) |
Sep 11, 2019 | 4056 | 4114 | 3915 | 3915 | 16,679 | -185.24(-4.52%) |
Sep 10, 2019 | 4221 | 4297 | 4098 | 4100 | 13,315 | -52.45(-1.26%) |
Sep 09, 2019 | 4129 | 4205 | 4051 | 4152 | 12,973 | -61.37(-1.46%) |
Sep 06, 2019 | 4218 | 4294 | 4170 | 4214 | 12,869 | -17.86(-0.42%) |
Sep 05, 2019 | 4373 | 4374 | 4069 | 4232 | 27,122 | -429.62(-9.22%) |
Sep 04, 2019 | 4841 | 4841 | 4657 | 4661 | 13,013 | -415.12(-8.18%) |
Sep 03, 2019 | 4979 | 5161 | 4937 | 5076 | 11,551 | +248.85(+5.15%) |
Aug 30, 2019 | 4778 | 4908 | 4700 | 4827 | 11,008 | -84.81(-1.73%) |
Aug 29, 2019 | 5022 | 5034 | 4807 | 4912 | 13,008 | -360.44(-6.84%) |
Aug 28, 2019 | 5466 | 5564 | 5241 | 5273 | 9,916 | -99.31(-1.85%) |
Aug 27, 2019 | 5189 | 5459 | 5128 | 5372 | 11,924 | +55.79(+1.05%) |
Aug 26, 2019 | 5220 | 5383 | 5191 | 5316 | 8,824 | -137.25(-2.52%) |
Aug 23, 2019 | 5000 | 5498 | 4892 | 5453 | 21,973 | +627.13(+12.99%) |
Aug 22, 2019 | 4800 | 4976 | 4744 | 4826 | 8,867 | +7.82(+0.16%) |
Aug 21, 2019 | 4822 | 4899 | 4752 | 4818 | 8,013 | -137.26(-2.77%) |
Aug 20, 2019 | 4921 | 5036 | 4855 | 4956 | 6,625 | +70.30(+1.44%) |
Aug 19, 2019 | 4823 | 4962 | 4752 | 4885 | 9,977 | -285.67(-5.52%) |
Aug 16, 2019 | 5412 | 5432 | 5130 | 5171 | 12,173 | -459.75(-8.16%) |
Aug 15, 2019 | 5460 | 5782 | 5446 | 5631 | 10,723 | +36.82(+0.66%) |
Aug 14, 2019 | 5488 | 5669 | 5344 | 5594 | 16,726 | +479.84(+9.38%) |
Aug 13, 2019 | 5653 | 5733 | 4979 | 5114 | 18,449 | -493.23(-8.80%) |
Aug 12, 2019 | 5558 | 5691 | 5418 | 5607 | 13,418 | +189.70(+3.50%) |
Aug 09, 2019 | 5303 | 5514 | 5227 | 5418 | 21,907 | +282.33(+5.50%) |
Aug 08, 2019 | 5409 | 5548 | 5124 | 5135 | 24,601 | -449.71(-8.05%) |
Aug 07, 2019 | 5970 | 5976 | 5538 | 5585 | 28,517 | -117.17(-2.05%) |
Aug 06, 2019 | 5623 | 5906 | 5465 | 5702 | 28,092 | -238.81(-4.02%) |
Aug 05, 2019 | 5732 | 6069 | 5694 | 5941 | 30,703 | +690.75(+13.16%) |
Aug 02, 2019 | 5176 | 5379 | 5053 | 5250 | 29,390 | +224.30(+4.46%) |