Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 3333 | 3343 | 3299 | 3328 | 0 | +1.68(+0.05%) |
Jun 29, 2020 | 3284 | 3346 | 3267 | 3326 | 0 | +21.79(+0.66%) |
Jun 26, 2020 | 3381 | 3386 | 3304 | 3305 | 0 | -52.46(-1.56%) |
Jun 25, 2020 | 3285 | 3361 | 3259 | 3357 | 0 | +55.47(+1.68%) |
Jun 24, 2020 | 3407 | 3410 | 3302 | 3302 | 0 | -132.35(-3.85%) |
Jun 23, 2020 | 3405 | 3458 | 3395 | 3434 | 0 | +50.61(+1.50%) |
Jun 22, 2020 | 3349 | 3413 | 3340 | 3383 | 0 | +6.70(+0.20%) |
Jun 19, 2020 | 3438 | 3439 | 3377 | 3377 | 0 | -37.39(-1.10%) |
Jun 18, 2020 | 3430 | 3478 | 3383 | 3414 | 0 | -26.95(-0.78%) |
Jun 17, 2020 | 3440 | 3493 | 3420 | 3441 | 0 | -6.74(-0.20%) |
Jun 16, 2020 | 3405 | 3495 | 3389 | 3448 | 0 | +108.30(+3.24%) |
Jun 15, 2020 | 3226 | 3352 | 3226 | 3339 | 0 | +42.72(+1.30%) |
Jun 12, 2020 | 3241 | 3354 | 3215 | 3297 | 0 | +24.95(+0.76%) |
Jun 11, 2020 | 3355 | 3359 | 3272 | 3272 | 0 | -170.98(-4.97%) |
Jun 10, 2020 | 3497 | 3534 | 3433 | 3443 | 0 | -44.67(-1.28%) |
Jun 09, 2020 | 3532 | 3543 | 3445 | 3487 | 0 | -47.78(-1.35%) |
Jun 08, 2020 | 3516 | 3566 | 3511 | 3535 | 0 | -4.89(-0.14%) |
Jun 05, 2020 | 3481 | 3545 | 3479 | 3540 | 0 | +90.11(+2.61%) |
Jun 04, 2020 | 3413 | 3469 | 3393 | 3450 | 0 | +22.65(+0.66%) |
Jun 03, 2020 | 3341 | 3427 | 3340 | 3427 | 0 | +106.82(+3.22%) |
Jun 02, 2020 | 3289 | 3333 | 3269 | 3320 | 0 | +52.39(+1.60%) |
Jun 01, 2020 | 3253 | 3270 | 3232 | 3268 | 0 | +65.08(+2.03%) |
May 29, 2020 | 3244 | 3258 | 3195 | 3203 | 0 | -78.95(-2.41%) |
May 28, 2020 | 3263 | 3295 | 3252 | 3282 | 0 | +47.83(+1.48%) |
May 27, 2020 | 3183 | 3263 | 3177 | 3234 | 0 | +68.61(+2.17%) |
May 26, 2020 | 3042 | 3176 | 3039 | 3165 | 0 | +161.58(+5.38%) |
May 25, 2020 | 2980 | 3004 | 2965 | 3004 | 0 | +41.15(+1.39%) |
May 22, 2020 | 2905 | 2979 | 2892 | 2963 | 0 | +22.11(+0.75%) |
May 21, 2020 | 2934 | 2977 | 2922 | 2941 | 0 | -54.08(-1.81%) |
May 20, 2020 | 2944 | 2998 | 2912 | 2995 | 0 | +33.81(+1.14%) |
May 19, 2020 | 3049 | 3056 | 2936 | 2961 | 0 | -65.80(-2.17%) |
May 18, 2020 | 2971 | 3029 | 2949 | 3027 | 0 | +94.48(+3.22%) |
May 15, 2020 | 2940 | 2959 | 2891 | 2932 | 0 | +32.70(+1.13%) |
May 14, 2020 | 2917 | 2939 | 2853 | 2900 | 0 | -74.26(-2.50%) |
May 13, 2020 | 3024 | 3030 | 2974 | 2974 | 0 | -94.03(-3.07%) |
May 12, 2020 | 3050 | 3079 | 3045 | 3068 | 0 | +7.80(+0.25%) |
May 11, 2020 | 3080 | 3088 | 3029 | 3060 | 0 | +1.34(+0.04%) |
May 08, 2020 | 3101 | 3101 | 3047 | 3059 | 0 | +6.11(+0.20%) |
May 07, 2020 | 3013 | 3060 | 3013 | 3053 | 0 | +54.09(+1.80%) |
May 06, 2020 | 3014 | 3037 | 2990 | 2998 | 0 | -7.83(-0.26%) |
May 05, 2020 | 3013 | 3020 | 2962 | 3006 | 0 | +54.07(+1.83%) |
May 04, 2020 | 3019 | 3019 | 2945 | 2952 | 0 | -146.90(-4.74%) |
Apr 30, 2020 | 3099 | 3099 | 3099 | 3099 | 0 | -97.00(-3.03%) |
Apr 29, 2020 | 3126 | 3199 | 3119 | 3196 | 0 | +74.80(+2.40%) |
Apr 28, 2020 | 3040 | 3122 | 3034 | 3121 | 0 | +84.88(+2.80%) |
Apr 27, 2020 | 3005 | 3036 | 3004 | 3036 | 0 | +93.46(+3.18%) |
Apr 24, 2020 | 2969 | 2987 | 2939 | 2943 | 0 | -74.78(-2.48%) |
Apr 23, 2020 | 2971 | 3038 | 2941 | 3018 | 0 | +67.39(+2.28%) |
Apr 22, 2020 | 2943 | 2951 | 2916 | 2950 | 0 | +42.28(+1.45%) |
Apr 21, 2020 | 2984 | 2984 | 2908 | 2908 | 0 | -113.76(-3.76%) |
Apr 20, 2020 | 3036 | 3039 | 2978 | 3022 | 0 | +6.44(+0.21%) |
Apr 17, 2020 | 3015 | 3019 | 2981 | 3015 | 0 | +90.25(+3.09%) |
Apr 16, 2020 | 2964 | 2981 | 2925 | 2925 | 0 | +4.34(+0.15%) |
Apr 15, 2020 | 3045 | 3055 | 2920 | 2921 | 0 | -136.84(-4.48%) |
Apr 14, 2020 | 3131 | 3143 | 3046 | 3058 | 0 | -34.73(-1.12%) |
Apr 09, 2020 | 3092 | 3092 | 3092 | 3092 | 0 | +37.07(+1.21%) |
Apr 08, 2020 | 3029 | 3055 | 3010 | 3055 | 0 | +21.75(+0.72%) |
Apr 07, 2020 | 3036 | 3069 | 3001 | 3034 | 0 | +63.77(+2.15%) |
Apr 06, 2020 | 2965 | 2982 | 2934 | 2970 | 0 | +112.75(+3.95%) |
Apr 03, 2020 | 2881 | 2895 | 2838 | 2857 | 0 | -38.35(-1.32%) |
Apr 02, 2020 | 2878 | 2913 | 2829 | 2895 | 0 | +55.98(+1.97%) |
Apr 01, 2020 | 2837 | 2866 | 2821 | 2839 | 0 | -62.16(-2.14%) |
Mar 31, 2020 | 2864 | 2930 | 2857 | 2902 | 0 | +74.64(+2.64%) |
Mar 30, 2020 | 2854 | 2854 | 2755 | 2827 | 0 | -35.85(-1.25%) |
Mar 27, 2020 | 2932 | 2947 | 2803 | 2863 | 0 | -141.64(-4.71%) |
Mar 26, 2020 | 2853 | 3004 | 2839 | 3004 | 0 | +84.78(+2.90%) |
Mar 25, 2020 | 2981 | 3036 | 2827 | 2920 | 0 | +52.06(+1.82%) |
Mar 24, 2020 | 2795 | 2868 | 2781 | 2868 | 0 | +203.49(+7.64%) |
Mar 23, 2020 | 2676 | 2742 | 2631 | 2664 | 0 | -107.39(-3.87%) |
Mar 20, 2020 | 2761 | 2856 | 2736 | 2771 | 0 | +135.47(+5.14%) |
Mar 19, 2020 | 2631 | 2720 | 2565 | 2636 | 0 | +59.81(+2.32%) |
Mar 18, 2020 | 2517 | 2598 | 2512 | 2576 | 0 | +47.44(+1.88%) |
Mar 17, 2020 | 2635 | 2639 | 2427 | 2529 | 0 | -6.81(-0.27%) |
Mar 16, 2020 | 2622 | 2623 | 2407 | 2536 | 0 | -197.22(-7.22%) |
Mar 13, 2020 | 2796 | 2950 | 2702 | 2733 | 0 | +31.80(+1.18%) |
Mar 12, 2020 | 3020 | 3030 | 2698 | 2701 | 0 | -447.41(-14.21%) |
Mar 11, 2020 | 3211 | 3265 | 3130 | 3148 | 0 | -7.19(-0.23%) |
Mar 10, 2020 | 3218 | 3345 | 3139 | 3156 | 0 | -19.21(-0.61%) |
Mar 09, 2020 | 3249 | 3292 | 3169 | 3175 | 0 | -260.28(-7.58%) |
Mar 06, 2020 | 3478 | 3492 | 3395 | 3435 | 0 | -109.74(-3.10%) |
Mar 05, 2020 | 3642 | 3642 | 3519 | 3545 | 0 | -53.15(-1.48%) |
Mar 04, 2020 | 3578 | 3635 | 3559 | 3598 | 0 | +22.85(+0.64%) |
Mar 03, 2020 | 3611 | 3649 | 3569 | 3575 | 0 | +51.89(+1.47%) |
Mar 02, 2020 | 3563 | 3606 | 3453 | 3523 | 0 | +34.64(+0.99%) |
Feb 28, 2020 | 3535 | 3551 | 3440 | 3489 | 0 | -150.91(-4.15%) |
Feb 27, 2020 | 3733 | 3747 | 3604 | 3640 | 0 | -190.83(-4.98%) |
Feb 26, 2020 | 3790 | 3841 | 3687 | 3830 | 0 | +1.94(+0.05%) |
Feb 25, 2020 | 3927 | 3947 | 3828 | 3828 | 0 | -89.24(-2.28%) |
Feb 24, 2020 | 3982 | 3987 | 3896 | 3918 | 0 | -160.80(-3.94%) |
Feb 21, 2020 | 4095 | 4101 | 4063 | 4078 | 0 | -40.60(-0.99%) |
Feb 20, 2020 | 4143 | 4165 | 4119 | 4119 | 0 | -20.22(-0.49%) |
Feb 19, 2020 | 4159 | 4163 | 4135 | 4139 | 0 | -25.24(-0.61%) |
Feb 18, 2020 | 4173 | 4185 | 4148 | 4164 | 0 | -33.81(-0.81%) |
Feb 17, 2020 | 4189 | 4201 | 4188 | 4198 | 0 | +12.87(+0.31%) |
Feb 14, 2020 | 4185 | 4198 | 4181 | 4185 | 0 | +2.66(+0.06%) |
Feb 13, 2020 | 4173 | 4183 | 4127 | 4183 | 0 | -1.49(-0.04%) |
Feb 12, 2020 | 4150 | 4184 | 4147 | 4184 | 0 | +31.97(+0.77%) |
Feb 11, 2020 | 4122 | 4157 | 4122 | 4152 | 0 | +50.50(+1.23%) |
Feb 10, 2020 | 4084 | 4103 | 4076 | 4102 | 0 | +6.60(+0.16%) |
Feb 07, 2020 | 4125 | 4126 | 4072 | 4095 | 0 | -45.03(-1.09%) |
Feb 06, 2020 | 4114 | 4146 | 4114 | 4140 | 0 | +37.19(+0.91%) |
Feb 05, 2020 | 4044 | 4126 | 4044 | 4103 | 0 | +63.12(+1.56%) |
Feb 04, 2020 | 3955 | 4044 | 3954 | 4040 | 0 | +110.65(+2.82%) |
Feb 03, 2020 | 3910 | 3948 | 3906 | 3929 | 0 | +21.66(+0.55%) |
Jan 31, 2020 | 3939 | 3953 | 3902 | 3908 | 0 | -20.25(-0.52%) |
Jan 30, 2020 | 3932 | 3950 | 3916 | 3928 | 0 | -37.15(-0.94%) |
Jan 29, 2020 | 3957 | 3982 | 3955 | 3965 | 0 | +8.90(+0.22%) |
Jan 28, 2020 | 3919 | 3962 | 3898 | 3956 | 0 | +52.61(+1.35%) |
Jan 27, 2020 | 3946 | 3950 | 3900 | 3904 | 0 | -99.34(-2.48%) |
Jan 24, 2020 | 4000 | 4036 | 4000 | 4003 | 0 | +24.54(+0.62%) |
Jan 23, 2020 | 4007 | 4019 | 3971 | 3978 | 0 | -37.41(-0.93%) |
Jan 22, 2020 | 4024 | 4030 | 4004 | 4016 | 0 | -3.14(-0.08%) |
Jan 21, 2020 | 3997 | 4019 | 3985 | 4019 | 0 | +6.18(+0.15%) |
Jan 20, 2020 | 4010 | 4013 | 3991 | 4013 | 0 | +5.47(+0.14%) |
Jan 17, 2020 | 3997 | 4015 | 3993 | 4007 | 0 | +19.42(+0.49%) |
Jan 16, 2020 | 3978 | 3991 | 3965 | 3988 | 0 | +17.06(+0.43%) |
Jan 15, 2020 | 3986 | 3988 | 3963 | 3971 | 0 | -19.91(-0.50%) |
Jan 14, 2020 | 3985 | 3991 | 3948 | 3991 | 0 | +6.05(+0.15%) |
Jan 13, 2020 | 4026 | 4033 | 3973 | 3985 | 0 | -25.30(-0.63%) |
Jan 10, 2020 | 4025 | 4025 | 4009 | 4010 | 0 | -4.10(-0.10%) |
Jan 09, 2020 | 4019 | 4034 | 4008 | 4014 | 0 | +33.29(+0.84%) |
Jan 08, 2020 | 3966 | 3990 | 3947 | 3981 | 0 | -4.04(-0.10%) |
Jan 07, 2020 | 3982 | 4013 | 3976 | 3985 | 0 | +12.95(+0.33%) |
Jan 06, 2020 | 3961 | 3974 | 3919 | 3972 | 0 | -22.83(-0.57%) |
Jan 03, 2020 | 4002 | 4008 | 3977 | 3995 | 0 | -21.32(-0.53%) |
Jan 02, 2020 | 3983 | 4022 | 3983 | 4016 | 0 | +60.10(+1.52%) |
Dec 31, 2019 | 3956 | 3956 | 3956 | 3956 | 0 | -11.35(-0.29%) |
Dec 30, 2019 | 3994 | 3995 | 3967 | 3967 | 0 | -29.17(-0.73%) |
Dec 27, 2019 | 3995 | 4013 | 3991 | 3996 | 0 | +4.22(+0.11%) |
Dec 24, 2019 | 3992 | 3992 | 3992 | 3992 | 0 | +2.52(+0.06%) |
Dec 23, 2019 | 3984 | 3993 | 3975 | 3990 | 0 | -3.32(-0.08%) |
Dec 20, 2019 | 3987 | 4002 | 3980 | 3993 | 0 | +7.64(+0.19%) |
Dec 19, 2019 | 3966 | 3985 | 3962 | 3985 | 0 | +17.61(+0.44%) |
Dec 18, 2019 | 3957 | 3974 | 3953 | 3968 | 0 | +3.87(+0.10%) |
Dec 17, 2019 | 3970 | 3976 | 3949 | 3964 | 0 | -14.08(-0.35%) |
Dec 16, 2019 | 3954 | 3983 | 3953 | 3978 | 0 | +41.79(+1.06%) |
Dec 13, 2019 | 3968 | 3982 | 3933 | 3936 | 0 | +4.45(+0.11%) |
Dec 12, 2019 | 3925 | 3947 | 3895 | 3932 | 0 | +10.80(+0.28%) |
Dec 11, 2019 | 3923 | 3935 | 3908 | 3921 | 0 | -6.78(-0.17%) |
Dec 10, 2019 | 3941 | 3941 | 3897 | 3928 | 0 | -14.88(-0.38%) |
Dec 09, 2019 | 3928 | 3948 | 3925 | 3943 | 0 | +13.46(+0.34%) |
Dec 06, 2019 | 3907 | 3938 | 3900 | 3929 | 0 | +41.91(+1.08%) |
Dec 05, 2019 | 3898 | 3923 | 3886 | 3887 | 0 | -2.27(-0.06%) |
Dec 04, 2019 | 3836 | 3891 | 3836 | 3889 | 0 | +48.08(+1.25%) |
Dec 03, 2019 | 3874 | 3892 | 3830 | 3841 | 0 | -22.78(-0.59%) |
Dec 02, 2019 | 3912 | 3938 | 3862 | 3864 | 0 | -42.57(-1.09%) |
Nov 29, 2019 | 3898 | 3926 | 3893 | 3907 | 0 | -8.18(-0.21%) |
Nov 28, 2019 | 3901 | 3916 | 3895 | 3915 | 0 | +2.48(+0.06%) |
Nov 27, 2019 | 3914 | 3915 | 3898 | 3912 | 0 | +8.07(+0.21%) |
Nov 26, 2019 | 3902 | 3910 | 3879 | 3904 | 0 | +1.38(+0.04%) |
Nov 25, 2019 | 3891 | 3907 | 3891 | 3903 | 0 | +24.00(+0.62%) |
Nov 22, 2019 | 3873 | 3898 | 3872 | 3879 | 0 | +5.00(+0.13%) |
Nov 21, 2019 | 3871 | 3878 | 3842 | 3874 | 0 | -22.26(-0.57%) |
Nov 20, 2019 | 3887 | 3900 | 3862 | 3896 | 0 | -1.25(-0.03%) |
Nov 19, 2019 | 3909 | 3920 | 3891 | 3897 | 0 | -8.08(-0.21%) |
Nov 18, 2019 | 3903 | 3920 | 3888 | 3906 | 0 | +11.27(+0.29%) |
Nov 15, 2019 | 3884 | 3895 | 3860 | 3894 | 0 | +23.98(+0.62%) |
Nov 14, 2019 | 3880 | 3893 | 3867 | 3870 | 0 | -8.10(-0.21%) |
Nov 13, 2019 | 3880 | 3881 | 3853 | 3878 | 0 | -20.11(-0.52%) |
Nov 12, 2019 | 3880 | 3903 | 3873 | 3898 | 0 | +30.21(+0.78%) |
Nov 11, 2019 | 3872 | 3884 | 3855 | 3868 | 0 | -8.67(-0.22%) |
Nov 08, 2019 | 3862 | 3908 | 3851 | 3877 | 0 | -1.20(-0.03%) |
Nov 07, 2019 | 3870 | 3880 | 3862 | 3878 | 0 | +18.43(+0.48%) |
Nov 06, 2019 | 3858 | 3874 | 3850 | 3860 | 0 | +7.84(+0.20%) |
Nov 05, 2019 | 3841 | 3860 | 3833 | 3852 | 0 | +22.67(+0.59%) |
Nov 04, 2019 | 3810 | 3838 | 3810 | 3829 | 0 | +34.40(+0.91%) |
Nov 01, 2019 | 3771 | 3797 | 3767 | 3795 | 0 | +31.55(+0.84%) |
Oct 31, 2019 | 3770 | 3778 | 3732 | 3763 | 0 | -4.07(-0.11%) |
Oct 30, 2019 | 3764 | 3776 | 3740 | 3767 | 0 | +3.39(+0.09%) |
Oct 29, 2019 | 3767 | 3767 | 3747 | 3764 | 0 | -6.91(-0.18%) |
Oct 28, 2019 | 3750 | 3773 | 3747 | 3771 | 0 | +18.49(+0.49%) |
Oct 25, 2019 | 3792 | 3792 | 3721 | 3752 | 0 | -39.31(-1.04%) |
Oct 24, 2019 | 3770 | 3798 | 3766 | 3792 | 0 | +31.38(+0.83%) |
Oct 23, 2019 | 3757 | 3769 | 3745 | 3760 | 0 | -8.20(-0.22%) |
Oct 22, 2019 | 3789 | 3794 | 3761 | 3768 | 0 | -15.56(-0.41%) |
Oct 21, 2019 | 3760 | 3799 | 3755 | 3784 | 0 | +26.26(+0.70%) |
Oct 18, 2019 | 3774 | 3778 | 3753 | 3758 | 0 | -18.63(-0.49%) |
Oct 17, 2019 | 3746 | 3800 | 3746 | 3776 | 0 | +15.39(+0.41%) |
Oct 16, 2019 | 3759 | 3768 | 3736 | 3761 | 0 | +3.78(+0.10%) |
Oct 15, 2019 | 3730 | 3765 | 3714 | 3757 | 0 | +43.68(+1.18%) |
Oct 14, 2019 | 3692 | 3714 | 3677 | 3714 | 0 | -14.36(-0.39%) |
Oct 11, 2019 | 3669 | 3728 | 3665 | 3728 | 0 | +70.15(+1.92%) |
Oct 10, 2019 | 3608 | 3660 | 3595 | 3658 | 0 | +50.22(+1.39%) |
Oct 09, 2019 | 3593 | 3626 | 3584 | 3608 | 0 | +15.43(+0.43%) |
Oct 08, 2019 | 3624 | 3630 | 3583 | 3592 | 0 | -36.80(-1.01%) |
Oct 07, 2019 | 3612 | 3633 | 3603 | 3629 | 0 | +18.28(+0.51%) |
Oct 04, 2019 | 3586 | 3611 | 3577 | 3611 | 0 | +35.88(+1.00%) |
Oct 03, 2019 | 3563 | 3586 | 3544 | 3575 | 0 | +8.39(+0.24%) |
Oct 02, 2019 | 3658 | 3659 | 3566 | 3566 | 0 | -99.77(-2.72%) |
Oct 01, 2019 | 3728 | 3740 | 3662 | 3666 | 0 | -48.28(-1.30%) |
Sep 30, 2019 | 3704 | 3717 | 3703 | 3714 | 0 | +2.34(+0.06%) |
Sep 27, 2019 | 3704 | 3714 | 3700 | 3712 | 0 | +14.35(+0.39%) |
Sep 26, 2019 | 3664 | 3703 | 3664 | 3698 | 0 | +18.85(+0.51%) |
Sep 25, 2019 | 3657 | 3679 | 3627 | 3679 | 0 | +0.72(+0.02%) |
Sep 24, 2019 | 3698 | 3726 | 3674 | 3678 | 0 | -15.31(-0.41%) |
Sep 23, 2019 | 3722 | 3733 | 3683 | 3693 | 0 | -45.25(-1.21%) |
Sep 20, 2019 | 3700 | 3739 | 3692 | 3739 | 0 | +33.10(+0.89%) |
Sep 19, 2019 | 3686 | 3706 | 3681 | 3706 | 0 | +25.53(+0.69%) |
Sep 18, 2019 | 3694 | 3708 | 3679 | 3680 | 0 | -10.75(-0.29%) |
Sep 17, 2019 | 3692 | 3699 | 3669 | 3691 | 0 | -9.35(-0.25%) |
Sep 16, 2019 | 3707 | 3714 | 3693 | 3700 | 0 | -30.05(-0.81%) |
Sep 13, 2019 | 3706 | 3732 | 3700 | 3730 | 0 | +52.88(+1.44%) |
Sep 11, 2019 | 3677 | 3677 | 3677 | 3677 | 0 | +13.70(+0.37%) |
Sep 10, 2019 | 3654 | 3675 | 3636 | 3664 | 0 | +15.91(+0.44%) |
Sep 09, 2019 | 3623 | 3648 | 3611 | 3648 | 0 | +30.64(+0.85%) |
Sep 06, 2019 | 3619 | 3627 | 3606 | 3617 | 0 | -2.43(-0.07%) |
Sep 05, 2019 | 3605 | 3620 | 3593 | 3620 | 0 | +31.01(+0.86%) |
Sep 04, 2019 | 3585 | 3597 | 3579 | 3589 | 0 | +26.10(+0.73%) |
Sep 03, 2019 | 3571 | 3573 | 3551 | 3562 | 0 | -10.87(-0.30%) |
Sep 02, 2019 | 3570 | 3587 | 3566 | 3573 | 0 | +2.49(+0.07%) |
Aug 30, 2019 | 3532 | 3578 | 3528 | 3571 | 0 | +44.69(+1.27%) |
Aug 29, 2019 | 3485 | 3540 | 3482 | 3526 | 0 | +35.30(+1.01%) |
Aug 28, 2019 | 3495 | 3496 | 3462 | 3491 | 0 | -11.37(-0.32%) |
Aug 27, 2019 | 3478 | 3511 | 3468 | 3502 | 0 | +15.15(+0.43%) |
Aug 26, 2019 | 3461 | 3500 | 3448 | 3487 | 0 | +7.84(+0.23%) |
Aug 23, 2019 | 3524 | 3536 | 3479 | 3479 | 0 | -30.91(-0.88%) |
Aug 22, 2019 | 3518 | 3538 | 3496 | 3510 | 0 | -15.14(-0.43%) |
Aug 21, 2019 | 3498 | 3533 | 3498 | 3525 | 0 | +37.08(+1.06%) |
Aug 20, 2019 | 3518 | 3532 | 3487 | 3488 | 0 | -34.25(-0.97%) |
Aug 19, 2019 | 3522 | 3537 | 3510 | 3522 | 0 | +24.03(+0.69%) |
Aug 16, 2019 | 3461 | 3501 | 3456 | 3498 | 0 | +55.05(+1.60%) |
Aug 15, 2019 | 3462 | 3473 | 3397 | 3443 | 0 | -10.86(-0.31%) |
Aug 14, 2019 | 3522 | 3522 | 3442 | 3454 | 0 | -158.80(-4.40%) |
Aug 02, 2019 | 3659 | 3613 | 3613 | 3613 | 0 | -116.97(-3.14%) |
Aug 01, 2019 | 3690 | 3734 | 3684 | 3730 | 0 | +28.54(+0.77%) |
Jul 31, 2019 | 3690 | 3708 | 3688 | 3701 | 0 | +28.34(+0.77%) |
Jul 30, 2019 | 3738 | 3738 | 3662 | 3673 | 0 | -62.27(-1.67%) |
Jul 29, 2019 | 3730 | 3751 | 3726 | 3735 | 0 | -0.59(-0.02%) |
Jul 26, 2019 | 3744 | 3750 | 3726 | 3736 | 0 | +0.79(+0.02%) |
Jul 25, 2019 | 3746 | 3786 | 3715 | 3735 | 0 | +8.69(+0.23%) |
Jul 24, 2019 | 3729 | 3743 | 3717 | 3726 | 0 | +2.89(+0.08%) |
Jul 23, 2019 | 3698 | 3731 | 3698 | 3724 | 0 | +43.09(+1.17%) |
Jul 22, 2019 | 3661 | 3688 | 3656 | 3680 | 0 | +28.07(+0.77%) |
Jul 19, 2019 | 3654 | 3684 | 3640 | 3652 | 0 | +31.71(+0.88%) |
Jul 18, 2019 | 3610 | 3627 | 3597 | 3621 | 0 | -5.42(-0.15%) |
Jul 17, 2019 | 3644 | 3653 | 3618 | 3626 | 0 | -23.51(-0.64%) |
Jul 16, 2019 | 3617 | 3652 | 3617 | 3650 | 0 | +27.00(+0.75%) |
Jul 15, 2019 | 3575 | 3628 | 3575 | 3623 | 0 | +44.27(+1.24%) |
Jul 12, 2019 | 3558 | 3587 | 3557 | 3578 | 0 | +7.24(+0.20%) |
Jul 11, 2019 | 3596 | 3601 | 3567 | 3571 | 0 | -18.60(-0.52%) |
Jul 10, 2019 | 3584 | 3614 | 3582 | 3590 | 0 | +1.82(+0.05%) |
Jul 09, 2019 | 3592 | 3600 | 3566 | 3588 | 0 | -20.68(-0.57%) |
Jul 08, 2019 | 3633 | 3643 | 3603 | 3609 | 0 | -35.14(-0.96%) |
Jul 05, 2019 | 3660 | 3663 | 3637 | 3644 | 0 | -13.92(-0.38%) |
Jul 04, 2019 | 3643 | 3662 | 3643 | 3658 | 0 | +16.42(+0.45%) |
Jul 03, 2019 | 3603 | 3641 | 3601 | 3641 | 0 | +44.44(+1.24%) |
Jul 02, 2019 | 3602 | 3608 | 3585 | 3597 | 0 | +18.65(+0.52%) |