Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 16329 | 16341 | 16303 | 16315 | 0 | -67.40(-0.41%) |
Jun 27, 2019 | 16329 | 16382 | 16303 | 16382 | 0 | +65.40(+0.40%) |
Jun 26, 2019 | 16394 | 16394 | 16315 | 16317 | 0 | -114.00(-0.69%) |
Jun 25, 2019 | 16505 | 16515 | 16409 | 16431 | 0 | -91.00(-0.55%) |
Jun 24, 2019 | 16527 | 16548 | 16507 | 16522 | 0 | -19.50(-0.12%) |
Jun 21, 2019 | 16559 | 16559 | 16519 | 16541 | 0 | +15.90(+0.10%) |
Jun 20, 2019 | 16559 | 16559 | 16508 | 16525 | 0 | +22.40(+0.14%) |
Jun 19, 2019 | 16515 | 16521 | 16492 | 16503 | 0 | -3.90(-0.02%) |
Jun 18, 2019 | 16451 | 16524 | 16449 | 16507 | 0 | +169.50(+1.04%) |
Jun 17, 2019 | 16302 | 16347 | 16286 | 16337 | 0 | +48.00(+0.29%) |
Jun 14, 2019 | 16228 | 16294 | 16191 | 16289 | 0 | -12.50(-0.08%) |
Jun 13, 2019 | 16228 | 16325 | 16191 | 16302 | 0 | +65.60(+0.40%) |
Jun 12, 2019 | 16202 | 16239 | 16200 | 16236 | 0 | -8.90(-0.05%) |
Jun 11, 2019 | 16290 | 16302 | 16228 | 16245 | 0 | +2.60(+0.02%) |
Jun 10, 2019 | 16234 | 16262 | 16202 | 16243 | 0 | +10.20(+0.06%) |
Jun 07, 2019 | 16237 | 16277 | 16224 | 16232 | 0 | +1.40(+0.01%) |
Jun 06, 2019 | 16237 | 16277 | 16221 | 16231 | 0 | +17.90(+0.11%) |
Jun 05, 2019 | 16220 | 16221 | 16129 | 16213 | 0 | +96.40(+0.60%) |
Jun 04, 2019 | 16076 | 16117 | 16027 | 16117 | 0 | +96.70(+0.60%) |
Jun 03, 2019 | 16054 | 16106 | 15980 | 16020 | 0 | -20.80(-0.13%) |
May 31, 2019 | 15998 | 16047 | 15963 | 16041 | 0 | +3.30(+0.02%) |
May 30, 2019 | 15998 | 16047 | 15963 | 16038 | 0 | -114.50(-0.71%) |
May 29, 2019 | 16196 | 16215 | 16108 | 16152 | 0 | -172.60(-1.06%) |
May 28, 2019 | 16327 | 16356 | 16306 | 16325 | 0 | -12.10(-0.07%) |
May 27, 2019 | 16241 | 16340 | 16238 | 16337 | 0 | +93.50(+0.58%) |
May 24, 2019 | 16222 | 16252 | 16182 | 16243 | 0 | +13.20(+0.08%) |
May 23, 2019 | 16222 | 16252 | 16182 | 16230 | 0 | -99.40(-0.61%) |
May 22, 2019 | 16346 | 16355 | 16309 | 16329 | 0 | -77.80(-0.47%) |
May 21, 2019 | 16383 | 16412 | 16354 | 16407 | 0 | -15.40(-0.09%) |
May 17, 2019 | 16384 | 16456 | 16377 | 16423 | 0 | +20.80(+0.13%) |
May 16, 2019 | 16384 | 16456 | 16377 | 16402 | 0 | +72.30(+0.44%) |
May 15, 2019 | 16238 | 16338 | 16230 | 16330 | 0 | +19.30(+0.12%) |
May 14, 2019 | 16227 | 16310 | 16206 | 16310 | 0 | +138.30(+0.86%) |
May 13, 2019 | 16158 | 16192 | 16111 | 16172 | 0 | -117.30(-0.72%) |
May 10, 2019 | 16278 | 16296 | 16139 | 16289 | 0 | -8.30(-0.05%) |
May 09, 2019 | 16278 | 16352 | 16139 | 16298 | 0 | -135.80(-0.83%) |
May 08, 2019 | 16349 | 16439 | 16347 | 16433 | 0 | +84.50(+0.52%) |
May 07, 2019 | 16378 | 16408 | 16318 | 16349 | 0 | -94.60(-0.58%) |
May 06, 2019 | 16333 | 16444 | 16327 | 16443 | 0 | -38.20(-0.23%) |
May 03, 2019 | 16468 | 16491 | 16430 | 16482 | 0 | -12.80(-0.08%) |
May 02, 2019 | 16468 | 16497 | 16430 | 16494 | 0 | -41.40(-0.25%) |
May 01, 2019 | 16581 | 16605 | 16519 | 16536 | 0 | -52.30(-0.32%) |
Apr 30, 2019 | 16583 | 16619 | 16545 | 16588 | 0 | -30.90(-0.19%) |
Apr 29, 2019 | 16612 | 16642 | 16590 | 16619 | 0 | +21.30(+0.13%) |
Apr 26, 2019 | 16554 | 16598 | 16516 | 16598 | 0 | -15.80(-0.10%) |
Apr 25, 2019 | 16554 | 16615 | 16516 | 16614 | 0 | +23.60(+0.14%) |
Apr 24, 2019 | 16642 | 16666 | 16572 | 16590 | 0 | -57.90(-0.35%) |
Apr 23, 2019 | 16592 | 16658 | 16581 | 16648 | 0 | +70.70(+0.43%) |
Apr 22, 2019 | 16607 | 16616 | 16575 | 16577 | 0 | -14.80(-0.09%) |
Apr 18, 2019 | 16558 | 16597 | 16558 | 16592 | 0 | -20.90(-0.13%) |
Apr 17, 2019 | 16558 | 16615 | 16558 | 16613 | 0 | +88.90(+0.54%) |
Apr 16, 2019 | 16538 | 16553 | 16514 | 16524 | 0 | -4.80(-0.03%) |
Apr 15, 2019 | 16460 | 16533 | 16443 | 16529 | 0 | +57.70(+0.35%) |
Apr 12, 2019 | 16474 | 16487 | 16437 | 16471 | 0 | -9.50(-0.06%) |
Apr 11, 2019 | 16474 | 16487 | 16437 | 16480 | 0 | +76.30(+0.47%) |
Apr 10, 2019 | 16369 | 16407 | 16368 | 16404 | 0 | +89.50(+0.55%) |
Apr 09, 2019 | 16341 | 16346 | 16294 | 16315 | 0 | -52.80(-0.32%) |
Apr 08, 2019 | 16373 | 16378 | 16327 | 16368 | 0 | +12.60(+0.08%) |
Apr 05, 2019 | 16338 | 16384 | 16330 | 16355 | 0 | -41.30(-0.25%) |
Apr 04, 2019 | 16338 | 16396 | 16330 | 16396 | 0 | +135.10(+0.83%) |
Apr 03, 2019 | 16296 | 16338 | 16261 | 16261 | 0 | +26.90(+0.17%) |
Apr 02, 2019 | 16240 | 16249 | 16195 | 16234 | 0 | +20.50(+0.13%) |
Apr 01, 2019 | 16188 | 16219 | 16154 | 16214 | 0 | +93.80(+0.58%) |
Mar 29, 2019 | 16200 | 16213 | 16081 | 16120 | 0 | +17.80(+0.11%) |
Mar 28, 2019 | 16200 | 16213 | 16081 | 16102 | 0 | -41.40(-0.26%) |
Mar 27, 2019 | 16147 | 16187 | 16079 | 16144 | 0 | +18.90(+0.12%) |
Mar 26, 2019 | 16139 | 16192 | 16123 | 16125 | 0 | +59.50(+0.37%) |
Mar 25, 2019 | 16066 | 16113 | 16021 | 16065 | 0 | -5.20(-0.03%) |
Mar 22, 2019 | 16173 | 16185 | 16044 | 16070 | 0 | -19.00(-0.12%) |
Mar 21, 2019 | 16173 | 16185 | 16044 | 16089 | 0 | -50.20(-0.31%) |
Mar 20, 2019 | 16168 | 16177 | 16118 | 16140 | 0 | -125.90(-0.77%) |
Mar 19, 2019 | 16275 | 16275 | 16223 | 16265 | 0 | +36.60(+0.23%) |
Mar 18, 2019 | 16149 | 16232 | 16148 | 16229 | 0 | +72.80(+0.45%) |
Mar 15, 2019 | 16157 | 16174 | 16134 | 16156 | 0 | +15.70(+0.10%) |
Mar 14, 2019 | 16157 | 16174 | 16124 | 16140 | 0 | -34.90(-0.22%) |
Mar 13, 2019 | 16193 | 16213 | 16144 | 16175 | 0 | +47.70(+0.30%) |
Mar 12, 2019 | 16142 | 16149 | 16100 | 16128 | 0 | +0.70(+0.00%) |
Mar 11, 2019 | 16028 | 16128 | 16028 | 16127 | 0 | +158.60(+0.99%) |
Mar 08, 2019 | 15958 | 15976 | 15892 | 15968 | 0 | -28.00(-0.18%) |
Mar 07, 2019 | 15958 | 16001 | 15892 | 15996 | 0 | -104.90(-0.65%) |
Mar 06, 2019 | 16099 | 16146 | 16078 | 16101 | 0 | +17.00(+0.11%) |
Mar 05, 2019 | 16077 | 16105 | 16069 | 16084 | 0 | +77.10(+0.48%) |
Mar 04, 2019 | 16089 | 16094 | 15955 | 16007 | 0 | -71.20(-0.44%) |
Mar 01, 2019 | 16086 | 16122 | 16074 | 16078 | 0 | +10.00(+0.06%) |
Feb 28, 2019 | 16086 | 16122 | 16058 | 16068 | 0 | +3.20(+0.02%) |
Feb 27, 2019 | 16044 | 16073 | 15990 | 16065 | 0 | -0.70(-0.00%) |
Feb 26, 2019 | 16051 | 16116 | 16051 | 16066 | 0 | -1.90(-0.01%) |
Feb 25, 2019 | 16051 | 16100 | 16051 | 16068 | 0 | +31.80(+0.20%) |
Feb 22, 2019 | 16038 | 16071 | 16007 | 16036 | 0 | +22.80(+0.14%) |
Feb 21, 2019 | 16038 | 16071 | 15997 | 16013 | 0 | +4.10(+0.03%) |
Feb 20, 2019 | 15943 | 16026 | 15943 | 16009 | 0 | +91.20(+0.57%) |
Feb 19, 2019 | 15857 | 15954 | 15832 | 15918 | 0 | +64.90(+0.41%) |
Feb 15, 2019 | 15770 | 15867 | 15763 | 15853 | 0 | +14.60(+0.09%) |
Feb 14, 2019 | 15770 | 15867 | 15763 | 15838 | 0 | +197.90(+1.27%) |
Feb 13, 2019 | 15679 | 15690 | 15624 | 15640 | 0 | -10.30(-0.07%) |
Feb 12, 2019 | 15613 | 15655 | 15583 | 15651 | 0 | +70.40(+0.45%) |
Feb 11, 2019 | 15660 | 15660 | 15570 | 15580 | 0 | -35.00(-0.22%) |
Feb 08, 2019 | 15648 | 15660 | 15568 | 15615 | 0 | -18.10(-0.12%) |
Feb 07, 2019 | 15648 | 15660 | 15568 | 15633 | 0 | -106.30(-0.68%) |
Feb 06, 2019 | 15680 | 15745 | 15669 | 15740 | 0 | +87.70(+0.56%) |
Feb 05, 2019 | 15632 | 15681 | 15628 | 15652 | 0 | +53.90(+0.35%) |
Feb 04, 2019 | 15527 | 15601 | 15514 | 15598 | 0 | +89.20(+0.58%) |
Feb 01, 2019 | 15562 | 15569 | 15502 | 15509 | 0 | +2.50(+0.02%) |
Jan 31, 2019 | 15562 | 15569 | 15483 | 15506 | 0 | +63.30(+0.41%) |
Jan 30, 2019 | 15493 | 15493 | 15419 | 15443 | 0 | -41.50(-0.27%) |
Jan 29, 2019 | 15415 | 15489 | 15414 | 15484 | 0 | +126.50(+0.82%) |
Jan 28, 2019 | 15289 | 15366 | 15277 | 15358 | 0 | -14.00(-0.09%) |
Jan 25, 2019 | 15350 | 15388 | 15298 | 15372 | 0 | +6.00(+0.04%) |
Jan 24, 2019 | 15350 | 15388 | 15298 | 15366 | 0 | +196.40(+1.29%) |
Jan 23, 2019 | 15276 | 15293 | 15142 | 15170 | 0 | -32.20(-0.21%) |
Jan 22, 2019 | 15276 | 15285 | 15179 | 15202 | 0 | -105.00(-0.69%) |
Jan 21, 2019 | 15300 | 15313 | 15263 | 15307 | 0 | +3.00(+0.02%) |
Jan 17, 2019 | 15295 | 15326 | 15259 | 15304 | 0 | +223.60(+1.48%) |
Jan 16, 2019 | 15072 | 15118 | 15057 | 15080 | 0 | +14.60(+0.10%) |
Jan 15, 2019 | 15002 | 15066 | 14966 | 15066 | 0 | +73.40(+0.49%) |
Jan 14, 2019 | 14881 | 14993 | 14881 | 14992 | 0 | +55.40(+0.37%) |
Jan 11, 2019 | 14874 | 14956 | 14855 | 14937 | 0 | -2.40(-0.02%) |
Jan 10, 2019 | 14874 | 14956 | 14855 | 14939 | 0 | +184.10(+1.25%) |
Jan 09, 2019 | 14668 | 14774 | 14644 | 14755 | 0 | +161.00(+1.10%) |
Jan 08, 2019 | 14610 | 14646 | 14534 | 14594 | 0 | +124.50(+0.86%) |
Jan 07, 2019 | 14471 | 14504 | 14383 | 14470 | 0 | +73.40(+0.51%) |
Jan 04, 2019 | 14352 | 14438 | 14315 | 14396 | 0 | -30.40(-0.21%) |
Jan 03, 2019 | 14352 | 14439 | 14315 | 14427 | 0 | +65.10(+0.45%) |
Jan 02, 2019 | 14164 | 14400 | 14113 | 14362 | 0 | +73.30(+0.51%) |
Dec 31, 2018 | 14312 | 14349 | 14218 | 14288 | 0 | -34.70(-0.24%) |
Dec 30, 2018 | 14312 | 14349 | 14218 | 14323 | 0 | +66.80(+0.47%) |
Dec 28, 2018 | 14234 | 14299 | 14174 | 14256 | 0 | +34.10(+0.24%) |
Dec 27, 2018 | 14234 | 14327 | 14174 | 14222 | 0 | +441.80(+3.21%) |
Dec 24, 2018 | 13858 | 13924 | 13777 | 13780 | 0 | +0.00(+0.00%) |
Dec 23, 2018 | 13858 | 13924 | 13777 | 13780 | 0 | -262.50(-1.87%) |
Dec 21, 2018 | 14162 | 14221 | 14034 | 14043 | 0 | +107.30(+0.77%) |
Dec 20, 2018 | 14162 | 14221 | 13924 | 13935 | 0 | -599.60(-4.13%) |
Dec 19, 2018 | 14452 | 14547 | 14452 | 14535 | 0 | +53.70(+0.37%) |
Dec 18, 2018 | 14378 | 14503 | 14374 | 14481 | 0 | +37.50(+0.26%) |
Dec 17, 2018 | 14568 | 14578 | 14433 | 14444 | 0 | -153.50(-1.05%) |
Dec 14, 2018 | 14651 | 14715 | 14591 | 14597 | 0 | +2.20(+0.02%) |
Dec 13, 2018 | 14651 | 14715 | 14567 | 14595 | 0 | -291.90(-1.96%) |
Dec 12, 2018 | 14802 | 14903 | 14779 | 14887 | 0 | +213.00(+1.45%) |
Dec 11, 2018 | 14891 | 14958 | 14673 | 14674 | 0 | -40.40(-0.27%) |
Dec 10, 2018 | 14770 | 14796 | 14610 | 14714 | 0 | -117.20(-0.79%) |
Dec 07, 2018 | 14986 | 15060 | 14831 | 14832 | 0 | +36.50(+0.25%) |
Dec 06, 2018 | 14986 | 15060 | 14764 | 14795 | 0 | -355.90(-2.35%) |
Dec 05, 2018 | 15139 | 15254 | 15123 | 15151 | 0 | +46.90(+0.31%) |
Dec 04, 2018 | 15227 | 15259 | 15063 | 15104 | 0 | -97.50(-0.64%) |
Dec 03, 2018 | 15359 | 15379 | 15155 | 15202 | 0 | +34.10(+0.22%) |
Nov 30, 2018 | 15135 | 15168 | 15125 | 15168 | 0 | -30.30(-0.20%) |
Nov 29, 2018 | 15135 | 15214 | 15125 | 15198 | 0 | +80.50(+0.53%) |
Nov 28, 2018 | 15003 | 15118 | 14982 | 15117 | 0 | +186.30(+1.25%) |
Nov 27, 2018 | 14994 | 15022 | 14908 | 14931 | 0 | -85.20(-0.57%) |
Nov 26, 2018 | 15067 | 15127 | 15004 | 15016 | 0 | +81.80(+0.55%) |
Nov 23, 2018 | 14998 | 15028 | 14900 | 14934 | 0 | -76.30(-0.51%) |
Nov 22, 2018 | 14998 | 15028 | 14900 | 15011 | 0 | -161.70(-1.07%) |
Nov 21, 2018 | 14942 | 15195 | 14938 | 15172 | 0 | +294.50(+1.98%) |
Nov 20, 2018 | 14942 | 14952 | 14811 | 14878 | 0 | -196.90(-1.31%) |
Nov 19, 2018 | 15137 | 15171 | 15048 | 15075 | 0 | -51.00(-0.34%) |
Nov 16, 2018 | 15083 | 15170 | 15083 | 15126 | 0 | -29.70(-0.20%) |
Nov 15, 2018 | 15083 | 15170 | 15083 | 15156 | 0 | -49.10(-0.32%) |
Nov 13, 2018 | 15168 | 15246 | 15108 | 15205 | 0 | +81.20(+0.54%) |
Nov 12, 2018 | 15123 | 15123 | 15121 | 15123 | 0 | -109.50(-0.72%) |
Nov 09, 2018 | 15271 | 15290 | 15196 | 15233 | 0 | -41.50(-0.27%) |
Nov 08, 2018 | 15271 | 15304 | 15196 | 15274 | 0 | -58.80(-0.38%) |
Nov 07, 2018 | 15386 | 15386 | 15293 | 15333 | 0 | +44.60(+0.29%) |
Nov 06, 2018 | 15245 | 15294 | 15220 | 15289 | 0 | +104.10(+0.69%) |
Nov 05, 2018 | 15137 | 15225 | 15137 | 15184 | 0 | +111.20(+0.74%) |
Nov 02, 2018 | 15204 | 15223 | 15037 | 15073 | 0 | -46.00(-0.30%) |
Nov 01, 2018 | 15204 | 15223 | 15037 | 15119 | 0 | +0.00(+0.00%) |
Oct 31, 2018 | 15204 | 15223 | 15037 | 15119 | 0 | +349.30(+2.36%) |
Oct 30, 2018 | 14716 | 14837 | 14696 | 14770 | 0 | -137.20(-0.92%) |
Oct 29, 2018 | 14987 | 15020 | 14878 | 14907 | 0 | -9.80(-0.07%) |
Oct 26, 2018 | 14828 | 14951 | 14732 | 14917 | 0 | +28.70(+0.19%) |
Oct 25, 2018 | 14828 | 14951 | 14732 | 14888 | 0 | -133.80(-0.89%) |
Oct 24, 2018 | 15266 | 15296 | 15018 | 15022 | 0 | -189.40(-1.25%) |
Oct 23, 2018 | 15245 | 15247 | 15095 | 15212 | 0 | -197.80(-1.28%) |
Oct 22, 2018 | 15488 | 15493 | 15364 | 15409 | 0 | -130.40(-0.84%) |
Oct 19, 2018 | 15478 | 15580 | 15466 | 15540 | 0 | +69.60(+0.45%) |
Oct 18, 2018 | 15478 | 15580 | 15466 | 15470 | 0 | -47.80(-0.31%) |
Oct 17, 2018 | 15549 | 15557 | 15453 | 15518 | 0 | +3.20(+0.02%) |
Oct 16, 2018 | 15457 | 15535 | 15400 | 15515 | 0 | +52.70(+0.34%) |
Oct 15, 2018 | 15441 | 15476 | 15398 | 15462 | 0 | +101.90(+0.66%) |
Oct 12, 2018 | 15464 | 15471 | 15318 | 15360 | 0 | -54.20(-0.35%) |
Oct 11, 2018 | 15464 | 15471 | 15318 | 15414 | 0 | -205.80(-1.32%) |
Oct 10, 2018 | 15830 | 15830 | 15584 | 15620 | 0 | -255.80(-1.61%) |
Oct 09, 2018 | 15891 | 15918 | 15856 | 15876 | 0 | -54.20(-0.34%) |
Oct 05, 2018 | 15987 | 16028 | 15896 | 15930 | 0 | -16.10(-0.10%) |
Oct 04, 2018 | 15987 | 16028 | 15896 | 15946 | 0 | -131.50(-0.82%) |
Oct 03, 2018 | 16070 | 16078 | 16006 | 16078 | 0 | +67.40(+0.42%) |
Oct 02, 2018 | 16086 | 16086 | 15987 | 16010 | 0 | -96.40(-0.60%) |
Oct 01, 2018 | 16152 | 16193 | 16070 | 16107 | 0 | -30.60(-0.19%) |
Sep 28, 2018 | 16167 | 16178 | 16102 | 16137 | 0 | +64.20(+0.40%) |
Sep 27, 2018 | 16167 | 16178 | 16064 | 16073 | 0 | -140.30(-0.87%) |
Sep 26, 2018 | 16167 | 16234 | 16167 | 16213 | 0 | +8.60(+0.05%) |
Sep 25, 2018 | 16269 | 16301 | 16203 | 16205 | 0 | -6.60(-0.04%) |
Sep 24, 2018 | 16244 | 16277 | 16205 | 16211 | 0 | -29.70(-0.18%) |
Sep 21, 2018 | 16235 | 16268 | 16211 | 16241 | 0 | +17.00(+0.10%) |
Sep 20, 2018 | 16235 | 16268 | 16211 | 16224 | 0 | +24.60(+0.15%) |
Sep 19, 2018 | 16207 | 16230 | 16174 | 16200 | 0 | +33.50(+0.21%) |
Sep 18, 2018 | 16121 | 16178 | 16092 | 16166 | 0 | +97.10(+0.60%) |
Sep 17, 2018 | 16046 | 16118 | 16045 | 16069 | 0 | +55.40(+0.35%) |