Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 1858 | 1858 | 1858 | 122,877 | +46.00(+2.54%) | |
Dec 30, 2020 | 1708 | 1839 | 1698 | 1812 | 122,877 | +132.00(+7.86%) |
Dec 29, 2020 | 1706 | 1708 | 1656 | 1680 | 84,005 | -34.80(-2.03%) |
Dec 28, 2020 | 1707 | 1722 | 1683 | 1715 | 91,274 | -9.70(-0.56%) |
Dec 24, 2020 | 1701 | 1730 | 1687 | 1725 | 38,630 | +10.10(+0.59%) |
Dec 23, 2020 | 1710 | 1716 | 1693 | 1714 | 48,089 | +14.50(+0.85%) |
Dec 22, 2020 | 1696 | 1706 | 1677 | 1700 | 46,727 | +4.70(+0.28%) |
Dec 21, 2020 | 1688 | 1704 | 1661 | 1695 | 101,638 | -13.80(-0.81%) |
Dec 18, 2020 | 1656 | 1717 | 1650 | 1709 | 153,680 | +53.20(+3.21%) |
Dec 17, 2020 | 1667 | 1699 | 1649 | 1656 | 99,341 | -3.50(-0.21%) |
Dec 16, 2020 | 1633 | 1680 | 1624 | 1659 | 119,517 | +42.40(+2.62%) |
Dec 15, 2020 | 1610 | 1648 | 1602 | 1617 | 83,793 | +11.70(+0.73%) |
Dec 14, 2020 | 1596 | 1625 | 1589 | 1605 | 81,018 | +5.20(+0.32%) |
Dec 11, 2020 | 1633 | 1640 | 1588 | 1600 | 107,000 | -24.60(-1.51%) |
Dec 10, 2020 | 1589 | 1648 | 1587 | 1625 | 116,744 | +20.70(+1.29%) |
Dec 09, 2020 | 1615 | 1643 | 1596 | 1604 | 103,879 | +3.80(+0.24%) |
Dec 08, 2020 | 1603 | 1613 | 1582 | 1600 | 107,607 | -11.80(-0.73%) |
Dec 07, 2020 | 1623 | 1636 | 1598 | 1612 | 64,833 | -6.80(-0.42%) |
Dec 04, 2020 | 1638 | 1656 | 1615 | 1619 | 70,660 | -2.10(-0.13%) |
Dec 03, 2020 | 1590 | 1632 | 1588 | 1621 | 134,058 | +41.30(+2.61%) |
Dec 02, 2020 | 1617 | 1618 | 1565 | 1580 | 129,509 | -38.10(-2.36%) |
Dec 01, 2020 | 1653 | 1658 | 1611 | 1618 | 139,394 | -30.80(-1.87%) |
Nov 30, 2020 | 1686 | 1689 | 1643 | 1648 | 198,415 | -36.90(-2.19%) |
Nov 27, 2020 | 1695 | 1700 | 1662 | 1685 | 78,560 | -2.60(-0.15%) |
Nov 25, 2020 | 1730 | 1730 | 1682 | 1688 | 94,920 | -43.90(-2.53%) |
Nov 24, 2020 | 1772 | 1778 | 1708 | 1732 | 115,814 | -21.60(-1.23%) |
Nov 23, 2020 | 1813 | 1817 | 1745 | 1754 | 87,346 | -37.00(-2.07%) |
Nov 20, 2020 | 1802 | 1831 | 1785 | 1790 | 114,170 | -16.20(-0.90%) |
Nov 19, 2020 | 1763 | 1814 | 1744 | 1807 | 89,337 | +40.70(+2.30%) |
Nov 18, 2020 | 1787 | 1811 | 1765 | 1766 | 57,958 | -26.10(-1.46%) |
Nov 17, 2020 | 1782 | 1802 | 1756 | 1792 | 76,406 | +13.00(+0.73%) |
Nov 16, 2020 | 1757 | 1810 | 1747 | 1779 | 65,500 | +45.30(+2.61%) |
Nov 13, 2020 | 1731 | 1753 | 1715 | 1734 | 91,190 | +32.00(+1.88%) |
Nov 12, 2020 | 1750 | 1751 | 1701 | 1702 | 110,710 | -40.80(-2.34%) |
Nov 11, 2020 | 1740 | 1758 | 1721 | 1743 | 72,074 | +2.90(+0.17%) |
Nov 10, 2020 | 1737 | 1769 | 1723 | 1740 | 119,628 | -13.10(-0.75%) |
Nov 09, 2020 | 1814 | 1818 | 1750 | 1753 | 226,092 | -37.10(-2.07%) |
Nov 06, 2020 | 1800 | 1846 | 1781 | 1790 | 125,920 | -11.80(-0.65%) |
Nov 05, 2020 | 1730 | 1814 | 1715 | 1802 | 131,423 | +95.70(+5.61%) |
Nov 04, 2020 | 1623 | 1714 | 1617 | 1706 | 180,453 | +98.10(+6.10%) |
Nov 03, 2020 | 1584 | 1622 | 1582 | 1608 | 170,891 | -5.70(-0.35%) |
Nov 02, 2020 | 1642 | 1659 | 1591 | 1614 | 157,463 | +9.80(+0.61%) |
Oct 30, 2020 | 1640 | 1640 | 1596 | 1604 | 82,410 | -51.70(-3.12%) |
Oct 29, 2020 | 1678 | 1743 | 1652 | 1656 | 116,075 | -3.50(-0.21%) |
Oct 28, 2020 | 1666 | 1677 | 1644 | 1659 | 93,599 | -29.10(-1.72%) |
Oct 27, 2020 | 1707 | 1708 | 1682 | 1688 | 52,310 | -16.30(-0.96%) |
Oct 26, 2020 | 1694 | 1719 | 1686 | 1704 | 37,342 | -0.90(-0.05%) |
Oct 23, 2020 | 1719 | 1728 | 1688 | 1705 | 70,880 | -13.50(-0.79%) |
Oct 22, 2020 | 1741 | 1766 | 1715 | 1719 | 137,882 | -41.00(-2.33%) |
Oct 21, 2020 | 1707 | 1776 | 1677 | 1760 | 130,878 | +11.50(+0.66%) |
Oct 20, 2020 | 1670 | 1797 | 1662 | 1748 | 138,670 | +98.80(+5.99%) |
Oct 19, 2020 | 1659 | 1665 | 1639 | 1650 | 123,664 | +0.50(+0.03%) |
Oct 16, 2020 | 1668 | 1672 | 1644 | 1649 | 90,840 | -0.80(-0.05%) |
Oct 15, 2020 | 1650 | 1670 | 1635 | 1650 | 52,527 | -5.00(-0.30%) |
Oct 14, 2020 | 1658 | 1699 | 1650 | 1655 | 130,998 | +33.80(+2.09%) |
Oct 13, 2020 | 1716 | 1734 | 1609 | 1621 | 136,399 | -88.30(-5.17%) |
Oct 12, 2020 | 1707 | 1720 | 1701 | 1709 | 88,088 | +8.40(+0.49%) |
Oct 09, 2020 | 1676 | 1716 | 1670 | 1701 | 62,610 | +23.80(+1.42%) |
Oct 08, 2020 | 1666 | 1681 | 1642 | 1677 | 70,672 | +22.50(+1.36%) |
Oct 07, 2020 | 1643 | 1671 | 1612 | 1655 | 142,198 | +16.50(+1.01%) |
Oct 06, 2020 | 1538 | 1648 | 1535 | 1638 | 125,755 | +120.30(+7.93%) |
Oct 05, 2020 | 1539 | 1547 | 1515 | 1518 | 75,947 | -23.70(-1.54%) |
Oct 02, 2020 | 1518 | 1559 | 1516 | 1542 | 45,970 | -4.10(-0.27%) |
Oct 01, 2020 | 1515 | 1566 | 1506 | 1546 | 59,084 | +50.60(+3.38%) |
Sep 30, 2020 | 1469 | 1495 | 1464 | 1495 | 85,159 | +22.70(+1.54%) |
Sep 29, 2020 | 1496 | 1496 | 1453 | 1472 | 83,470 | -24.30(-1.62%) |
Sep 28, 2020 | 1518 | 1518 | 1474 | 1497 | 84,505 | +4.30(+0.29%) |
Sep 25, 2020 | 1481 | 1492 | 1436 | 1492 | 62,810 | -8.70(-0.58%) |
Sep 24, 2020 | 1501 | 1516 | 1481 | 1501 | 43,043 | -12.10(-0.80%) |
Sep 23, 2020 | 1528 | 1540 | 1511 | 1513 | 64,849 | -15.70(-1.03%) |
Sep 22, 2020 | 1535 | 1536 | 1483 | 1529 | 88,346 | -11.90(-0.77%) |
Sep 21, 2020 | 1513 | 1541 | 1504 | 1541 | 55,157 | +0.30(+0.02%) |
Sep 18, 2020 | 1550 | 1552 | 1520 | 1540 | 75,640 | -4.00(-0.26%) |
Sep 17, 2020 | 1516 | 1548 | 1516 | 1544 | 113,322 | +0.40(+0.03%) |
Sep 16, 2020 | 1567 | 1571 | 1516 | 1544 | 93,871 | -9.50(-0.61%) |
Sep 15, 2020 | 1539 | 1554 | 1521 | 1554 | 90,695 | +36.30(+2.39%) |
Sep 14, 2020 | 1492 | 1519 | 1482 | 1517 | 104,453 | +44.20(+3.00%) |
Sep 11, 2020 | 1471 | 1504 | 1459 | 1473 | 70,900 | +26.60(+1.84%) |
Sep 10, 2020 | 1500 | 1504 | 1442 | 1446 | 93,000 | -43.40(-2.91%) |
Sep 09, 2020 | 1485 | 1510 | 1467 | 1490 | 68,253 | +12.60(+0.85%) |
Sep 08, 2020 | 1475 | 1486 | 1446 | 1477 | 89,440 | -15.70(-1.05%) |
Sep 04, 2020 | 1495 | 1502 | 1457 | 1493 | 89,770 | -10.50(-0.70%) |
Sep 03, 2020 | 1519 | 1527 | 1491 | 1503 | 113,488 | -31.90(-2.08%) |
Sep 02, 2020 | 1530 | 1558 | 1500 | 1535 | 97,234 | +25.30(+1.68%) |
Sep 01, 2020 | 1479 | 1524 | 1468 | 1510 | 80,723 | +43.70(+2.98%) |
Aug 31, 2020 | 1476 | 1501 | 1464 | 1466 | 128,988 | -25.20(-1.69%) |
Aug 28, 2020 | 1454 | 1502 | 1430 | 1492 | 123,070 | +30.30(+2.07%) |
Aug 27, 2020 | 1397 | 1469 | 1386 | 1461 | 109,373 | +82.40(+5.98%) |
Aug 26, 2020 | 1380 | 1397 | 1368 | 1379 | 62,666 | -1.90(-0.14%) |
Aug 25, 2020 | 1361 | 1381 | 1345 | 1381 | 84,502 | +15.20(+1.11%) |
Aug 24, 2020 | 1397 | 1399 | 1362 | 1366 | 70,067 | -19.80(-1.43%) |
Aug 21, 2020 | 1374 | 1392 | 1370 | 1385 | 36,510 | +22.70(+1.67%) |
Aug 20, 2020 | 1372 | 1386 | 1349 | 1363 | 83,617 | -15.70(-1.14%) |
Aug 19, 2020 | 1428 | 1428 | 1371 | 1378 | 85,448 | -46.70(-3.28%) |
Aug 18, 2020 | 1410 | 1440 | 1410 | 1425 | 80,453 | +15.90(+1.13%) |
Aug 17, 2020 | 1388 | 1411 | 1371 | 1409 | 63,421 | +52.80(+3.89%) |
Aug 14, 2020 | 1403 | 1416 | 1355 | 1356 | 93,710 | -55.80(-3.95%) |
Aug 13, 2020 | 1416 | 1424 | 1403 | 1412 | 66,840 | -1.40(-0.10%) |
Aug 12, 2020 | 1414 | 1421 | 1396 | 1414 | 48,937 | +13.50(+0.96%) |
Aug 11, 2020 | 1400 | 1425 | 1400 | 1400 | 95,072 | +5.80(+0.42%) |
Aug 10, 2020 | 1410 | 1426 | 1391 | 1394 | 99,490 | -14.50(-1.03%) |
Aug 07, 2020 | 1465 | 1467 | 1401 | 1409 | 95,810 | -67.30(-4.56%) |
Aug 06, 2020 | 1487 | 1488 | 1458 | 1476 | 208,924 | -4.80(-0.32%) |
Aug 05, 2020 | 1457 | 1494 | 1442 | 1481 | 123,473 | +31.40(+2.17%) |
Aug 04, 2020 | 1440 | 1450 | 1429 | 1449 | 117,602 | +18.10(+1.26%) |
Aug 03, 2020 | 1403 | 1435 | 1402 | 1431 | 98,926 | +29.30(+2.09%) |
Jul 31, 2020 | 1388 | 1414 | 1386 | 1402 | 145,370 | +20.10(+1.45%) |
Jul 30, 2020 | 1350 | 1387 | 1341 | 1382 | 108,180 | +29.50(+2.18%) |
Jul 29, 2020 | 1355 | 1375 | 1346 | 1352 | 174,404 | -2.50(-0.18%) |
Jul 28, 2020 | 1366 | 1432 | 1355 | 1355 | 186,234 | -42.60(-3.05%) |
Jul 27, 2020 | 1380 | 1399 | 1364 | 1398 | 112,586 | +17.00(+1.23%) |
Jul 24, 2020 | 1363 | 1395 | 1333 | 1380 | 103,090 | +0.80(+0.06%) |
Jul 23, 2020 | 1458 | 1461 | 1371 | 1380 | 119,911 | -66.10(-4.57%) |
Jul 22, 2020 | 1455 | 1466 | 1428 | 1446 | 86,786 | -23.20(-1.58%) |
Jul 21, 2020 | 1488 | 1500 | 1466 | 1469 | 88,317 | +2.70(+0.18%) |
Jul 20, 2020 | 1444 | 1474 | 1438 | 1466 | 47,620 | +41.00(+2.88%) |
Jul 17, 2020 | 1449 | 1457 | 1421 | 1425 | 69,460 | -22.30(-1.54%) |
Jul 16, 2020 | 1419 | 1459 | 1405 | 1448 | 85,248 | +3.20(+0.22%) |
Jul 15, 2020 | 1420 | 1453 | 1380 | 1444 | 99,402 | +34.00(+2.41%) |
Jul 14, 2020 | 1422 | 1429 | 1388 | 1410 | 137,722 | -32.60(-2.26%) |
Jul 13, 2020 | 1530 | 1530 | 1440 | 1443 | 90,568 | -40.90(-2.76%) |
Jul 10, 2020 | 1480 | 1487 | 1453 | 1484 | 81,020 | +2.50(+0.17%) |
Jul 09, 2020 | 1454 | 1482 | 1451 | 1481 | 170,532 | +65.60(+4.63%) |
Jul 08, 2020 | 1387 | 1432 | 1384 | 1416 | 115,080 | +39.40(+2.86%) |
Jul 07, 2020 | 1409 | 1447 | 1375 | 1376 | 116,093 | -62.00(-4.31%) |
Jul 06, 2020 | 1405 | 1452 | 1403 | 1438 | 197,888 | +82.70(+6.10%) |
Jul 02, 2020 | 1329 | 1372 | 1325 | 1356 | 116,330 | +46.20(+3.53%) |
Jul 01, 2020 | 1302 | 1315 | 1289 | 1310 | 55,039 | +7.20(+0.55%) |
Jun 30, 2020 | 1319 | 1344 | 1301 | 1302 | 96,628 | -9.50(-0.72%) |
Jun 29, 2020 | 1334 | 1340 | 1301 | 1312 | 67,998 | -23.20(-1.74%) |
Jun 26, 2020 | 1330 | 1347 | 1322 | 1335 | 53,970 | +5.20(+0.39%) |
Jun 25, 2020 | 1313 | 1330 | 1304 | 1330 | 47,785 | +8.70(+0.66%) |
Jun 24, 2020 | 1333 | 1342 | 1314 | 1321 | 122,132 | -27.70(-2.05%) |
Jun 23, 2020 | 1352 | 1368 | 1340 | 1349 | 133,365 | +14.90(+1.12%) |
Jun 22, 2020 | 1360 | 1366 | 1304 | 1334 | 136,014 | -35.10(-2.56%) |
Jun 19, 2020 | 1320 | 1414 | 1316 | 1369 | 184,750 | +70.10(+5.40%) |
Jun 18, 2020 | 1306 | 1320 | 1294 | 1299 | 72,972 | -10.40(-0.79%) |
Jun 17, 2020 | 1252 | 1316 | 1243 | 1309 | 161,227 | +70.70(+5.71%) |
Jun 16, 2020 | 1314 | 1320 | 1231 | 1239 | 256,571 | -31.00(-2.44%) |
Jun 15, 2020 | 1260 | 1282 | 1251 | 1270 | 73,259 | -14.20(-1.11%) |
Jun 12, 2020 | 1282 | 1304 | 1266 | 1284 | 66,730 | +6.00(+0.47%) |
Jun 11, 2020 | 1285 | 1306 | 1264 | 1278 | 84,369 | -40.60(-3.08%) |
Jun 10, 2020 | 1294 | 1333 | 1290 | 1318 | 93,199 | +30.80(+2.39%) |
Jun 09, 2020 | 1306 | 1313 | 1270 | 1288 | 87,563 | -37.40(-2.82%) |
Jun 08, 2020 | 1344 | 1374 | 1308 | 1325 | 133,991 | +19.20(+1.47%) |
Jun 05, 2020 | 1317 | 1353 | 1306 | 1306 | 115,400 | +21.30(+1.66%) |
Jun 04, 2020 | 1280 | 1306 | 1271 | 1284 | 123,277 | -4.80(-0.37%) |
Jun 03, 2020 | 1285 | 1306 | 1265 | 1289 | 83,916 | +14.50(+1.14%) |
Jun 02, 2020 | 1238 | 1284 | 1227 | 1275 | 156,183 | +54.80(+4.49%) |
Jun 01, 2020 | 1193 | 1235 | 1191 | 1220 | 117,325 | +20.40(+1.70%) |
May 29, 2020 | 1150 | 1203 | 1129 | 1200 | 221,350 | +48.70(+4.23%) |
May 28, 2020 | 1155 | 1163 | 1148 | 1151 | 104,700 | -2.80(-0.24%) |
May 27, 2020 | 1183 | 1185 | 1147 | 1154 | 119,951 | -16.30(-1.39%) |
May 26, 2020 | 1171 | 1182 | 1152 | 1170 | 195,316 | +35.60(+3.14%) |
May 22, 2020 | 1140 | 1159 | 1126 | 1134 | 141,670 | -39.10(-3.33%) |
May 21, 2020 | 1186 | 1209 | 1164 | 1174 | 195,933 | -32.10(-2.66%) |
May 20, 2020 | 1274 | 1282 | 1200 | 1206 | 157,237 | -59.20(-4.68%) |
May 19, 2020 | 1248 | 1296 | 1235 | 1265 | 124,249 | +37.90(+3.09%) |
May 18, 2020 | 1212 | 1227 | 1193 | 1227 | 127,195 | +51.10(+4.35%) |
May 15, 2020 | 1197 | 1204 | 1170 | 1176 | 121,940 | -23.40(-1.95%) |
May 14, 2020 | 1181 | 1209 | 1160 | 1199 | 121,804 | -7.40(-0.61%) |
May 13, 2020 | 1260 | 1261 | 1197 | 1207 | 170,446 | -45.00(-3.60%) |
May 12, 2020 | 1262 | 1269 | 1248 | 1252 | 103,595 | -1.40(-0.11%) |
May 11, 2020 | 1276 | 1287 | 1253 | 1253 | 89,665 | -23.50(-1.84%) |
May 08, 2020 | 1256 | 1288 | 1246 | 1276 | 110,250 | +39.30(+3.18%) |
May 07, 2020 | 1248 | 1259 | 1235 | 1237 | 75,597 | +6.70(+0.54%) |
May 06, 2020 | 1242 | 1259 | 1223 | 1230 | 96,401 | -2.00(-0.16%) |
May 05, 2020 | 1218 | 1246 | 1204 | 1232 | 131,039 | +49.00(+4.14%) |
May 04, 2020 | 1191 | 1197 | 1168 | 1184 | 80,553 | -17.60(-1.47%) |
May 01, 2020 | 1235 | 1257 | 1178 | 1201 | 156,040 | -75.50(-5.91%) |
Apr 30, 2020 | 1267 | 1281 | 1254 | 1277 | 127,543 | +4.90(+0.39%) |
Apr 29, 2020 | 1225 | 1278 | 1223 | 1272 | 152,869 | +68.80(+5.72%) |
Apr 28, 2020 | 1233 | 1278 | 1199 | 1203 | 196,879 | +2.50(+0.21%) |
Apr 27, 2020 | 1125 | 1211 | 1120 | 1200 | 287,806 | +98.90(+8.98%) |
Apr 24, 2020 | 1119 | 1127 | 1084 | 1102 | 214,600 | -5.40(-0.49%) |
Apr 23, 2020 | 1144 | 1166 | 1095 | 1107 | 201,809 | -30.90(-2.72%) |
Apr 22, 2020 | 1182 | 1282 | 1130 | 1138 | 288,059 | +6.50(+0.57%) |
Apr 21, 2020 | 1094 | 1153 | 1071 | 1131 | 259,600 | +37.60(+3.44%) |
Apr 20, 2020 | 1108 | 1125 | 1093 | 1094 | 243,684 | -31.10(-2.76%) |
Apr 17, 2020 | 1116 | 1135 | 1098 | 1125 | 203,010 | +19.40(+1.76%) |
Apr 16, 2020 | 1156 | 1166 | 1097 | 1105 | 194,300 | -46.10(-4.00%) |
Apr 15, 2020 | 1160 | 1187 | 1151 | 1152 | 83,034 | -31.60(-2.67%) |
Apr 14, 2020 | 1206 | 1217 | 1160 | 1183 | 150,901 | +12.20(+1.04%) |
Apr 13, 2020 | 1159 | 1173 | 1148 | 1171 | 113,758 | +13.50(+1.17%) |
Apr 09, 2020 | 1130 | 1176 | 1114 | 1157 | 198,950 | +32.00(+2.84%) |
Apr 08, 2020 | 1110 | 1142 | 1076 | 1125 | 240,155 | -27.70(-2.40%) |
Apr 07, 2020 | 1149 | 1166 | 1130 | 1153 | 184,822 | +43.10(+3.88%) |
Apr 06, 2020 | 1100 | 1130 | 1082 | 1110 | 188,498 | +44.90(+4.22%) |
Apr 03, 2020 | 1070 | 1079 | 1047 | 1065 | 174,820 | -14.00(-1.30%) |
Apr 02, 2020 | 1050 | 1114 | 1048 | 1079 | 223,227 | +31.70(+3.03%) |
Apr 01, 2020 | 1066 | 1072 | 1027 | 1047 | 285,625 | -35.00(-3.23%) |
Mar 31, 2020 | 1088 | 1110 | 1057 | 1082 | 308,353 | -7.60(-0.70%) |
Mar 30, 2020 | 1110 | 1128 | 1060 | 1090 | 264,101 | -37.00(-3.28%) |
Mar 27, 2020 | 1176 | 1187 | 1110 | 1127 | 301,190 | -125.00(-9.98%) |
Mar 26, 2020 | 1235 | 1270 | 1206 | 1252 | 98,418 | +7.60(+0.61%) |
Mar 25, 2020 | 1186 | 1279 | 1170 | 1244 | 152,680 | +67.40(+5.73%) |
Mar 24, 2020 | 1077 | 1195 | 1077 | 1177 | 236,080 | +138.50(+13.34%) |
Mar 23, 2020 | 1087 | 1091 | 1020 | 1038 | 185,516 | -48.70(-4.48%) |
Mar 20, 2020 | 1126 | 1161 | 1074 | 1087 | 248,930 | -17.00(-1.54%) |
Mar 19, 2020 | 1100 | 1123 | 1072 | 1104 | 233,825 | -6.50(-0.59%) |
Mar 18, 2020 | 1115 | 1156 | 1075 | 1111 | 317,206 | -61.30(-5.23%) |
Mar 17, 2020 | 1158 | 1183 | 1117 | 1172 | 263,057 | +25.50(+2.22%) |
Mar 16, 2020 | 1135 | 1181 | 1106 | 1146 | 234,592 | -74.30(-6.09%) |
Mar 13, 2020 | 1217 | 1260 | 1173 | 1221 | 188,780 | +52.20(+4.47%) |
Mar 12, 2020 | 1191 | 1212 | 1159 | 1169 | 334,448 | -98.30(-7.76%) |
Mar 11, 2020 | 1259 | 1307 | 1241 | 1267 | 144,767 | -16.20(-1.26%) |
Mar 10, 2020 | 1309 | 1320 | 1257 | 1283 | 135,136 | +11.90(+0.94%) |
Mar 09, 2020 | 1220 | 1300 | 1202 | 1271 | 136,965 | -17.10(-1.33%) |
Mar 06, 2020 | 1314 | 1326 | 1263 | 1288 | 181,340 | -53.80(-4.01%) |
Mar 05, 2020 | 1334 | 1354 | 1298 | 1342 | 115,763 | -3.80(-0.28%) |
Mar 04, 2020 | 1354 | 1367 | 1328 | 1346 | 104,391 | +3.90(+0.29%) |
Mar 03, 2020 | 1348 | 1367 | 1312 | 1342 | 144,548 | -2.70(-0.20%) |
Mar 02, 2020 | 1300 | 1360 | 1295 | 1345 | 226,300 | +65.80(+5.15%) |
Feb 28, 2020 | 1295 | 1303 | 1236 | 1279 | 219,990 | -47.40(-3.57%) |
Feb 27, 2020 | 1325 | 1374 | 1325 | 1326 | 118,988 | -11.20(-0.84%) |
Feb 26, 2020 | 1352 | 1380 | 1332 | 1338 | 92,948 | -7.20(-0.54%) |
Feb 25, 2020 | 1359 | 1374 | 1336 | 1345 | 84,051 | -3.10(-0.23%) |
Feb 24, 2020 | 1330 | 1360 | 1312 | 1348 | 113,099 | -30.30(-2.20%) |
Feb 21, 2020 | 1372 | 1383 | 1355 | 1378 | 70,930 | +1.50(+0.11%) |
Feb 20, 2020 | 1419 | 1419 | 1370 | 1377 | 126,348 | -41.00(-2.89%) |
Feb 19, 2020 | 1400 | 1421 | 1386 | 1418 | 95,791 | +27.90(+2.01%) |
Feb 18, 2020 | 1418 | 1420 | 1380 | 1390 | 162,503 | -25.60(-1.81%) |
Feb 14, 2020 | 1398 | 1424 | 1393 | 1415 | 88,950 | +26.80(+1.93%) |
Feb 13, 2020 | 1377 | 1394 | 1363 | 1388 | 71,225 | +3.70(+0.27%) |
Feb 12, 2020 | 1385 | 1403 | 1351 | 1385 | 129,778 | +3.90(+0.28%) |
Feb 11, 2020 | 1360 | 1395 | 1356 | 1381 | 198,791 | +29.00(+2.15%) |
Feb 10, 2020 | 1331 | 1353 | 1327 | 1352 | 133,020 | +7.70(+0.57%) |
Feb 07, 2020 | 1330 | 1349 | 1320 | 1344 | 116,410 | +4.60(+0.34%) |
Feb 06, 2020 | 1333 | 1348 | 1325 | 1340 | 140,839 | +24.00(+1.82%) |
Feb 05, 2020 | 1347 | 1349 | 1292 | 1316 | 170,821 | -14.30(-1.08%) |
Feb 04, 2020 | 1312 | 1345 | 1306 | 1330 | 242,790 | +53.00(+4.15%) |
Feb 03, 2020 | 1227 | 1284 | 1221 | 1277 | 225,539 | +61.40(+5.05%) |
Jan 31, 2020 | 1232 | 1233 | 1203 | 1216 | 247,360 | -18.80(-1.52%) |
Jan 30, 2020 | 1250 | 1255 | 1216 | 1234 | 234,427 | -57.60(-4.46%) |
Jan 29, 2020 | 1304 | 1304 | 1274 | 1292 | 105,638 | +1.10(+0.09%) |
Jan 28, 2020 | 1234 | 1304 | 1231 | 1291 | 235,143 | +71.30(+5.85%) |
Jan 27, 2020 | 1167 | 1232 | 1153 | 1220 | 276,817 | -26.60(-2.13%) |
Jan 24, 2020 | 1295 | 1298 | 1238 | 1246 | 244,150 | -44.00(-3.41%) |
Jan 23, 2020 | 1290 | 1300 | 1260 | 1290 | 238,491 | -41.50(-3.12%) |
Jan 22, 2020 | 1339 | 1376 | 1327 | 1332 | 230,631 | +9.80(+0.74%) |
Jan 21, 2020 | 1313 | 1350 | 1303 | 1322 | 303,762 | -35.70(-2.63%) |
Jan 17, 2020 | 1408 | 1412 | 1348 | 1358 | 244,870 | -50.00(-3.55%) |
Jan 16, 2020 | 1398 | 1416 | 1392 | 1408 | 150,698 | +22.70(+1.64%) |
Jan 15, 2020 | 1374 | 1388 | 1365 | 1385 | 113,254 | +16.40(+1.20%) |
Jan 14, 2020 | 1344 | 1369 | 1328 | 1368 | 104,735 | +21.30(+1.58%) |
Jan 13, 2020 | 1329 | 1348 | 1316 | 1347 | 80,082 | +35.90(+2.74%) |
Jan 10, 2020 | 1340 | 1343 | 1308 | 1311 | 105,000 | -25.20(-1.89%) |
Jan 09, 2020 | 1338 | 1372 | 1321 | 1336 | 156,124 | +28.30(+2.16%) |
Jan 08, 2020 | 1294 | 1319 | 1293 | 1308 | 72,118 | +17.10(+1.32%) |
Jan 07, 2020 | 1293 | 1343 | 1287 | 1291 | 152,411 | +10.20(+0.80%) |
Jan 06, 2020 | 1254 | 1284 | 1254 | 1281 | 69,165 | +19.20(+1.52%) |
Jan 03, 2020 | 1255 | 1285 | 1250 | 1262 | 56,140 | -10.90(-0.86%) |