Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 1511 | 1517 | 1461 | 1477 | 452,298 | -39.86(-2.63%) |
Apr 29, 2020 | 1484 | 1524 | 1470 | 1517 | 704,831 | +81.00(+5.64%) |
Apr 28, 2020 | 1431 | 1460 | 1407 | 1436 | 615,041 | +36.24(+2.59%) |
Apr 27, 2020 | 1371 | 1408 | 1368 | 1399 | 457,698 | +40.12(+2.95%) |
Apr 24, 2020 | 1369 | 1371 | 1335 | 1359 | 335,255 | +2.76(+0.20%) |
Apr 23, 2020 | 1351 | 1385 | 1347 | 1357 | 373,830 | +4.99(+0.37%) |
Apr 22, 2020 | 1362 | 1376 | 1339 | 1352 | 357,552 | +12.75(+0.95%) |
Apr 21, 2020 | 1379 | 1384 | 1314 | 1339 | 654,398 | -69.24(-4.92%) |
Apr 20, 2020 | 1458 | 1466 | 1406 | 1408 | 458,825 | -59.09(-4.03%) |
Apr 17, 2020 | 1465 | 1481 | 1446 | 1467 | 692,968 | +63.31(+4.51%) |
Apr 16, 2020 | 1429 | 1429 | 1387 | 1404 | 489,339 | -17.16(-1.21%) |
Apr 15, 2020 | 1404 | 1436 | 1387 | 1421 | 453,993 | -24.75(-1.71%) |
Apr 14, 2020 | 1456 | 1466 | 1420 | 1446 | 580,527 | +28.34(+2.00%) |
Apr 13, 2020 | 1410 | 1424 | 1365 | 1417 | 405,412 | +0.37(+0.03%) |
Apr 09, 2020 | 1421 | 1446 | 1399 | 1417 | 1,035,443 | +48.45(+3.54%) |
Apr 08, 2020 | 1379 | 1425 | 1357 | 1369 | 782,957 | -4.30(-0.31%) |
Apr 07, 2020 | 1408 | 1491 | 1363 | 1373 | 785,499 | +19.64(+1.45%) |
Apr 06, 2020 | 1300 | 1360 | 1290 | 1353 | 753,427 | +125.68(+10.24%) |
Apr 03, 2020 | 1241 | 1276 | 1200 | 1228 | 443,532 | -29.24(-2.33%) |
Apr 02, 2020 | 1268 | 1332 | 1238 | 1257 | 575,284 | -11.60(-0.91%) |
Apr 01, 2020 | 1291 | 1325 | 1245 | 1268 | 564,331 | -73.51(-5.48%) |
Mar 31, 2020 | 1300 | 1387 | 1293 | 1342 | 772,310 | +37.00(+2.84%) |
Mar 30, 2020 | 1258 | 1319 | 1214 | 1305 | 602,308 | +52.94(+4.23%) |
Mar 27, 2020 | 1341 | 1352 | 1250 | 1252 | 703,295 | -150.46(-10.73%) |
Mar 26, 2020 | 1377 | 1426 | 1350 | 1402 | 618,118 | +40.05(+2.94%) |
Mar 25, 2020 | 1256 | 1446 | 1244 | 1362 | 1,001,282 | +106.10(+8.45%) |
Mar 24, 2020 | 1216 | 1276 | 1198 | 1256 | 856,073 | +106.96(+9.31%) |
Mar 23, 2020 | 1174 | 1223 | 1104 | 1149 | 862,051 | -25.12(-2.14%) |
Mar 20, 2020 | 1213 | 1297 | 1154 | 1174 | 1,149,434 | -14.02(-1.18%) |
Mar 19, 2020 | 1208 | 1233 | 1147 | 1188 | 983,108 | -42.16(-3.43%) |
Mar 18, 2020 | 1275 | 1324 | 1162 | 1231 | 935,179 | -134.17(-9.83%) |
Mar 17, 2020 | 1306 | 1367 | 1250 | 1365 | 1,083,090 | +78.39(+6.09%) |
Mar 16, 2020 | 1272 | 1408 | 1249 | 1286 | 989,673 | -131.32(-9.26%) |
Mar 13, 2020 | 1333 | 1418 | 1268 | 1418 | 1,156,151 | +140.57(+11.01%) |
Mar 12, 2020 | 1294 | 1366 | 1277 | 1277 | 1,285,488 | -161.69(-11.24%) |
Mar 11, 2020 | 1518 | 1525 | 1417 | 1439 | 832,089 | -116.20(-7.47%) |
Mar 10, 2020 | 1586 | 1611 | 1496 | 1555 | 743,931 | +31.12(+2.04%) |
Mar 09, 2020 | 1480 | 1585 | 1473 | 1524 | 772,403 | -84.08(-5.23%) |
Mar 06, 2020 | 1599 | 1680 | 1580 | 1608 | 1,080,457 | -35.25(-2.15%) |
Mar 05, 2020 | 1659 | 1676 | 1628 | 1643 | 790,590 | -84.48(-4.89%) |
Mar 04, 2020 | 1693 | 1732 | 1667 | 1728 | 595,067 | +48.99(+2.92%) |
Mar 03, 2020 | 1722 | 1746 | 1643 | 1679 | 706,059 | -45.85(-2.66%) |
Mar 02, 2020 | 1694 | 1728 | 1648 | 1725 | 871,298 | +33.24(+1.97%) |
Feb 28, 2020 | 1639 | 1714 | 1630 | 1691 | 979,600 | +35.72(+2.16%) |
Feb 27, 2020 | 1609 | 1726 | 1588 | 1656 | 1,341,390 | -18.31(-1.09%) |
Feb 26, 2020 | 1727 | 1738 | 1655 | 1674 | 905,611 | -48.25(-2.80%) |
Feb 25, 2020 | 1798 | 1807 | 1707 | 1722 | 960,773 | -65.79(-3.68%) |
Feb 24, 2020 | 1826 | 1831 | 1773 | 1788 | 888,090 | -135.84(-7.06%) |
Feb 21, 2020 | 1960 | 1963 | 1917 | 1924 | 359,317 | -42.08(-2.14%) |
Feb 20, 2020 | 1955 | 1983 | 1951 | 1966 | 360,121 | +2.41(+0.12%) |
Feb 19, 2020 | 1978 | 1985 | 1957 | 1963 | 241,966 | -7.77(-0.39%) |
Feb 18, 2020 | 1967 | 1983 | 1957 | 1971 | 364,433 | -14.64(-0.74%) |
Feb 14, 2020 | 1993 | 2020 | 1980 | 1986 | 537,271 | +30.94(+1.58%) |
Feb 13, 2020 | 1939 | 1956 | 1924 | 1955 | 389,778 | -0.42(-0.02%) |
Feb 12, 2020 | 1919 | 1962 | 1906 | 1955 | 473,326 | +50.93(+2.67%) |
Feb 11, 2020 | 1890 | 1914 | 1888 | 1904 | 409,907 | +22.61(+1.20%) |
Feb 10, 2020 | 1897 | 1908 | 1878 | 1882 | 471,388 | -22.90(-1.20%) |
Feb 07, 2020 | 1945 | 1955 | 1899 | 1905 | 450,650 | -51.17(-2.62%) |
Feb 06, 2020 | 1954 | 1967 | 1932 | 1956 | 413,100 | +21.55(+1.11%) |
Feb 05, 2020 | 1894 | 1939 | 1878 | 1934 | 553,695 | +74.59(+4.01%) |
Feb 04, 2020 | 1852 | 1891 | 1843 | 1860 | 664,335 | +25.41(+1.39%) |
Feb 03, 2020 | 1834 | 1853 | 1825 | 1834 | 636,227 | +8.46(+0.46%) |
Jan 31, 2020 | 1861 | 1861 | 1816 | 1826 | 719,737 | -41.43(-2.22%) |
Jan 30, 2020 | 1867 | 1881 | 1854 | 1867 | 590,451 | -21.81(-1.15%) |
Jan 29, 2020 | 1919 | 1928 | 1885 | 1889 | 446,336 | -23.44(-1.23%) |
Jan 28, 2020 | 1910 | 1932 | 1895 | 1913 | 513,787 | +8.54(+0.45%) |
Jan 27, 2020 | 1902 | 1913 | 1863 | 1904 | 710,715 | -53.93(-2.75%) |
Jan 24, 2020 | 1993 | 1996 | 1950 | 1958 | 581,985 | -30.16(-1.52%) |
Jan 23, 2020 | 1981 | 2001 | 1970 | 1988 | 369,454 | -7.02(-0.35%) |
Jan 22, 2020 | 1999 | 2009 | 1987 | 1995 | 358,252 | +9.64(+0.49%) |
Jan 21, 2020 | 2001 | 2009 | 1959 | 1985 | 713,482 | -63.96(-3.12%) |
Jan 17, 2020 | 2055 | 2059 | 2042 | 2049 | 472,004 | -0.06(-0.00%) |
Jan 16, 2020 | 2068 | 2068 | 2036 | 2050 | 548,199 | -10.38(-0.50%) |
Jan 15, 2020 | 2068 | 2079 | 2056 | 2060 | 309,759 | -6.30(-0.30%) |
Jan 14, 2020 | 2069 | 2081 | 2062 | 2066 | 332,552 | -9.00(-0.43%) |
Jan 13, 2020 | 2085 | 2085 | 2068 | 2075 | 255,543 | -6.38(-0.31%) |
Jan 10, 2020 | 2083 | 2089 | 2072 | 2082 | 198,907 | +2.60(+0.13%) |
Jan 09, 2020 | 2067 | 2085 | 2067 | 2079 | 274,450 | +21.34(+1.04%) |
Jan 08, 2020 | 2062 | 2083 | 2052 | 2058 | 326,646 | -5.14(-0.25%) |
Jan 07, 2020 | 2042 | 2068 | 2033 | 2063 | 346,163 | +20.60(+1.01%) |
Jan 06, 2020 | 2045 | 2055 | 2030 | 2042 | 385,010 | -18.04(-0.88%) |
Jan 03, 2020 | 2037 | 2062 | 2030 | 2060 | 294,652 | -9.07(-0.44%) |
Jan 02, 2020 | 2063 | 2072 | 2048 | 2069 | 329,829 | +20.79(+1.01%) |
Dec 31, 2019 | 2041 | 2053 | 2035 | 2048 | 227,480 | -0.14(-0.01%) |
Dec 30, 2019 | 2067 | 2077 | 2045 | 2049 | 225,307 | -18.62(-0.90%) |
Dec 27, 2019 | 2058 | 2076 | 2048 | 2067 | 280,716 | +8.20(+0.40%) |
Dec 26, 2019 | 2044 | 2064 | 2042 | 2059 | 183,057 | +20.27(+0.99%) |
Dec 24, 2019 | 2027 | 2042 | 2026 | 2039 | 97,548 | +11.87(+0.59%) |
Dec 23, 2019 | 2021 | 2036 | 2013 | 2027 | 220,150 | +8.81(+0.44%) |
Dec 20, 2019 | 2012 | 2020 | 1997 | 2018 | 584,592 | +20.09(+1.01%) |
Dec 19, 2019 | 1991 | 2010 | 1990 | 1998 | 278,175 | +11.58(+0.58%) |
Dec 18, 2019 | 2004 | 2004 | 1973 | 1986 | 380,785 | -10.33(-0.52%) |
Dec 17, 2019 | 1995 | 2006 | 1986 | 1997 | 312,140 | +6.83(+0.34%) |
Dec 16, 2019 | 1978 | 1993 | 1978 | 1990 | 264,824 | +21.37(+1.09%) |
Dec 13, 2019 | 1956 | 1985 | 1944 | 1969 | 396,712 | +25.05(+1.29%) |
Dec 12, 2019 | 1926 | 1954 | 1920 | 1944 | 303,218 | +22.55(+1.17%) |
Dec 11, 2019 | 1911 | 1925 | 1900 | 1921 | 268,045 | +21.19(+1.12%) |
Dec 10, 2019 | 1898 | 1921 | 1897 | 1900 | 239,412 | -1.16(-0.06%) |
Dec 09, 2019 | 1923 | 1924 | 1898 | 1901 | 343,963 | -24.41(-1.27%) |
Dec 06, 2019 | 1918 | 1931 | 1915 | 1925 | 300,065 | +25.98(+1.37%) |
Dec 05, 2019 | 1924 | 1924 | 1897 | 1899 | 363,770 | -17.27(-0.90%) |
Dec 04, 2019 | 1890 | 1924 | 1875 | 1917 | 424,698 | +41.45(+2.21%) |
Dec 03, 2019 | 1861 | 1877 | 1848 | 1875 | 290,724 | -4.45(-0.24%) |
Dec 02, 2019 | 1893 | 1899 | 1863 | 1880 | 401,314 | -19.54(-1.03%) |
Nov 29, 2019 | 1900 | 1905 | 1894 | 1899 | 153,892 | -2.41(-0.13%) |
Nov 27, 2019 | 1888 | 1911 | 1878 | 1902 | 263,673 | +18.94(+1.01%) |
Nov 26, 2019 | 1895 | 1895 | 1877 | 1883 | 330,477 | -10.06(-0.53%) |
Nov 25, 2019 | 1880 | 1898 | 1870 | 1893 | 299,420 | +19.96(+1.07%) |
Nov 22, 2019 | 1877 | 1880 | 1866 | 1873 | 240,413 | +4.21(+0.23%) |
Nov 21, 2019 | 1847 | 1871 | 1840 | 1869 | 343,555 | +21.44(+1.16%) |
Nov 20, 2019 | 1841 | 1852 | 1832 | 1847 | 355,566 | +6.50(+0.35%) |
Nov 19, 2019 | 1840 | 1850 | 1829 | 1841 | 274,711 | +7.25(+0.40%) |
Nov 18, 2019 | 1842 | 1848 | 1822 | 1833 | 362,899 | -10.76(-0.58%) |
Nov 15, 2019 | 1869 | 1869 | 1838 | 1844 | 367,437 | -16.69(-0.90%) |
Nov 14, 2019 | 1851 | 1870 | 1846 | 1861 | 277,625 | +6.45(+0.35%) |
Nov 13, 2019 | 1851 | 1867 | 1848 | 1854 | 446,543 | -16.71(-0.89%) |
Nov 12, 2019 | 1896 | 1896 | 1855 | 1871 | 497,895 | -20.15(-1.07%) |
Nov 11, 2019 | 1864 | 1893 | 1848 | 1891 | 472,401 | +16.81(+0.90%) |
Nov 08, 2019 | 1936 | 1949 | 1836 | 1874 | 1,036,646 | +29.18(+1.58%) |
Nov 07, 2019 | 1937 | 1940 | 1840 | 1845 | 1,831,208 | -161.74(-8.06%) |
Nov 06, 2019 | 2013 | 2017 | 1996 | 2007 | 378,981 | -13.31(-0.66%) |
Nov 05, 2019 | 2004 | 2025 | 1996 | 2020 | 256,241 | +17.70(+0.88%) |
Nov 04, 2019 | 2037 | 2041 | 1998 | 2003 | 326,772 | -24.27(-1.20%) |
Nov 01, 2019 | 2018 | 2036 | 2003 | 2027 | 333,952 | -16.71(-0.82%) |
Oct 31, 2019 | 2041 | 2054 | 2026 | 2044 | 192,872 | -0.78(-0.04%) |
Oct 30, 2019 | 2030 | 2046 | 2025 | 2044 | 150,729 | +6.73(+0.33%) |
Oct 29, 2019 | 2049 | 2052 | 2033 | 2038 | 178,129 | -14.21(-0.69%) |
Oct 28, 2019 | 2048 | 2074 | 2042 | 2052 | 196,206 | +1.12(+0.05%) |
Oct 25, 2019 | 2015 | 2054 | 2015 | 2051 | 242,920 | +12.15(+0.60%) |
Oct 24, 2019 | 2030 | 2041 | 2011 | 2039 | 174,048 | +11.49(+0.57%) |
Oct 23, 2019 | 2014 | 2029 | 2011 | 2027 | 177,569 | +9.15(+0.45%) |
Oct 22, 2019 | 2024 | 2028 | 2005 | 2018 | 188,960 | +0.81(+0.04%) |
Oct 21, 2019 | 2018 | 2030 | 2012 | 2017 | 213,154 | +8.69(+0.43%) |
Oct 18, 2019 | 2026 | 2029 | 2002 | 2008 | 353,001 | -14.96(-0.74%) |
Oct 17, 2019 | 2028 | 2040 | 2016 | 2023 | 201,478 | +0.90(+0.04%) |
Oct 16, 2019 | 2012 | 2032 | 2012 | 2022 | 301,068 | +11.21(+0.56%) |
Oct 15, 2019 | 1987 | 2018 | 1987 | 2011 | 276,704 | +27.57(+1.39%) |
Oct 14, 2019 | 1960 | 1989 | 1960 | 1984 | 207,398 | +11.54(+0.59%) |
Oct 11, 2019 | 1979 | 1999 | 1968 | 1972 | 282,320 | +14.23(+0.73%) |
Oct 10, 2019 | 1938 | 1965 | 1929 | 1958 | 234,559 | +19.53(+1.01%) |
Oct 09, 2019 | 1949 | 1949 | 1921 | 1938 | 232,139 | +5.13(+0.27%) |
Oct 08, 2019 | 1932 | 1951 | 1919 | 1933 | 199,449 | -13.34(-0.69%) |
Oct 07, 2019 | 1966 | 1975 | 1944 | 1947 | 274,549 | -31.56(-1.60%) |
Oct 04, 2019 | 1966 | 1980 | 1960 | 1978 | 164,519 | +21.70(+1.11%) |
Oct 03, 2019 | 1932 | 1959 | 1913 | 1956 | 224,797 | +19.96(+1.03%) |
Oct 02, 2019 | 1964 | 1964 | 1925 | 1936 | 296,560 | -36.50(-1.85%) |
Oct 01, 2019 | 1972 | 1983 | 1960 | 1973 | 235,415 | +15.38(+0.79%) |
Sep 30, 2019 | 1945 | 1978 | 1937 | 1958 | 231,799 | +18.31(+0.94%) |
Sep 27, 2019 | 1965 | 1974 | 1932 | 1939 | 309,690 | -34.11(-1.73%) |
Sep 26, 2019 | 1989 | 1989 | 1959 | 1973 | 312,277 | -15.04(-0.76%) |
Sep 25, 2019 | 1987 | 1996 | 1957 | 1988 | 335,446 | +2.88(+0.15%) |
Sep 24, 2019 | 2008 | 2016 | 1981 | 1986 | 293,567 | -18.72(-0.93%) |
Sep 23, 2019 | 2011 | 2025 | 2002 | 2004 | 321,317 | -22.10(-1.09%) |
Sep 20, 2019 | 2041 | 2052 | 2024 | 2026 | 526,744 | -26.94(-1.31%) |
Sep 19, 2019 | 2048 | 2057 | 2042 | 2053 | 260,306 | +0.20(+0.01%) |
Sep 18, 2019 | 2067 | 2074 | 2032 | 2053 | 187,811 | -19.02(-0.92%) |
Sep 17, 2019 | 2062 | 2076 | 2053 | 2072 | 267,743 | +4.48(+0.22%) |
Sep 16, 2019 | 2052 | 2076 | 2030 | 2068 | 394,932 | +9.03(+0.44%) |
Sep 13, 2019 | 2042 | 2066 | 2034 | 2059 | 393,704 | +22.43(+1.10%) |
Sep 12, 2019 | 2051 | 2062 | 2032 | 2036 | 443,129 | -8.73(-0.43%) |
Sep 11, 2019 | 2008 | 2049 | 1996 | 2045 | 400,213 | +31.32(+1.56%) |
Sep 10, 2019 | 1978 | 2014 | 1959 | 2014 | 457,332 | +26.45(+1.33%) |
Sep 09, 2019 | 1976 | 1989 | 1968 | 1987 | 370,617 | +24.55(+1.25%) |
Sep 06, 2019 | 2001 | 2001 | 1958 | 1963 | 414,056 | -26.74(-1.34%) |
Sep 05, 2019 | 1969 | 2006 | 1962 | 1989 | 441,462 | +35.56(+1.82%) |
Sep 04, 2019 | 1956 | 1959 | 1931 | 1954 | 280,750 | +16.97(+0.88%) |
Sep 03, 2019 | 1952 | 1963 | 1926 | 1937 | 342,372 | -24.57(-1.25%) |
Aug 30, 2019 | 1967 | 1968 | 1948 | 1961 | 271,693 | +9.25(+0.47%) |
Aug 29, 2019 | 1961 | 1972 | 1943 | 1952 | 313,644 | +15.10(+0.78%) |
Aug 28, 2019 | 1907 | 1943 | 1899 | 1937 | 228,842 | +21.95(+1.15%) |
Aug 27, 2019 | 1917 | 1927 | 1907 | 1915 | 276,950 | +3.17(+0.17%) |
Aug 26, 2019 | 1913 | 1914 | 1897 | 1912 | 219,814 | +18.10(+0.96%) |
Aug 23, 2019 | 1938 | 1947 | 1888 | 1894 | 304,176 | -53.67(-2.76%) |
Aug 22, 2019 | 1957 | 1962 | 1923 | 1947 | 205,162 | -3.27(-0.17%) |
Aug 21, 2019 | 1941 | 1953 | 1935 | 1951 | 203,539 | +21.30(+1.10%) |
Aug 20, 2019 | 1938 | 1947 | 1924 | 1929 | 230,959 | -9.31(-0.48%) |
Aug 19, 2019 | 1940 | 1955 | 1926 | 1939 | 284,121 | +21.49(+1.12%) |
Aug 16, 2019 | 1924 | 1932 | 1900 | 1917 | 261,567 | +17.47(+0.92%) |
Aug 15, 2019 | 1895 | 1915 | 1869 | 1900 | 294,899 | +13.45(+0.71%) |
Aug 14, 2019 | 1904 | 1921 | 1885 | 1886 | 441,542 | -51.87(-2.68%) |
Aug 13, 2019 | 1903 | 1959 | 1903 | 1938 | 387,165 | +26.23(+1.37%) |
Aug 12, 2019 | 1896 | 1922 | 1886 | 1912 | 281,859 | -0.80(-0.04%) |
Aug 09, 2019 | 1922 | 1923 | 1892 | 1913 | 403,028 | -23.26(-1.20%) |
Aug 08, 2019 | 1895 | 1954 | 1890 | 1936 | 798,993 | +119.15(+6.56%) |
Aug 07, 2019 | 1754 | 1822 | 1751 | 1817 | 543,329 | +34.95(+1.96%) |
Aug 06, 2019 | 1795 | 1811 | 1763 | 1782 | 394,961 | -2.07(-0.12%) |
Aug 05, 2019 | 1815 | 1815 | 1769 | 1784 | 432,488 | -57.34(-3.11%) |
Aug 02, 2019 | 1869 | 1870 | 1835 | 1841 | 305,178 | -33.69(-1.80%) |
Aug 01, 2019 | 1881 | 1913 | 1863 | 1875 | 239,074 | -6.73(-0.36%) |
Jul 31, 2019 | 1901 | 1911 | 1862 | 1882 | 270,671 | -29.91(-1.56%) |
Jul 30, 2019 | 1905 | 1920 | 1899 | 1912 | 209,467 | -2.95(-0.15%) |
Jul 29, 2019 | 1954 | 1958 | 1903 | 1915 | 305,634 | -47.18(-2.40%) |
Jul 26, 2019 | 1935 | 1965 | 1935 | 1962 | 382,676 | +40.62(+2.11%) |
Jul 25, 2019 | 1907 | 1924 | 1900 | 1921 | 248,738 | +6.86(+0.36%) |
Jul 24, 2019 | 1891 | 1916 | 1891 | 1914 | 212,610 | +18.95(+1.00%) |
Jul 23, 2019 | 1894 | 1906 | 1883 | 1895 | 220,042 | +6.53(+0.35%) |
Jul 22, 2019 | 1879 | 1902 | 1878 | 1889 | 280,301 | +11.58(+0.62%) |
Jul 19, 2019 | 1891 | 1897 | 1877 | 1877 | 198,506 | -3.81(-0.20%) |
Jul 18, 2019 | 1857 | 1891 | 1857 | 1881 | 231,162 | +21.12(+1.14%) |
Jul 17, 2019 | 1883 | 1892 | 1860 | 1860 | 285,611 | -24.10(-1.28%) |
Jul 16, 2019 | 1875 | 1892 | 1871 | 1884 | 259,777 | +6.97(+0.37%) |
Jul 15, 2019 | 1877 | 1880 | 1868 | 1877 | 284,957 | -0.56(-0.03%) |
Jul 12, 2019 | 1873 | 1880 | 1865 | 1878 | 268,986 | +8.28(+0.44%) |
Jul 11, 2019 | 1871 | 1874 | 1864 | 1869 | 271,077 | +4.77(+0.26%) |
Jul 10, 2019 | 1886 | 1888 | 1854 | 1865 | 320,156 | -8.46(-0.45%) |
Jul 09, 2019 | 1868 | 1885 | 1861 | 1873 | 361,694 | +2.11(+0.11%) |
Jul 08, 2019 | 1914 | 1917 | 1870 | 1871 | 343,998 | -48.87(-2.55%) |
Jul 05, 2019 | 1900 | 1924 | 1897 | 1920 | 170,635 | +5.09(+0.27%) |
Jul 03, 2019 | 1901 | 1920 | 1900 | 1915 | 173,242 | +11.63(+0.61%) |
Jul 02, 2019 | 1897 | 1905 | 1885 | 1903 | 222,517 | +7.03(+0.37%) |
Jul 01, 2019 | 1895 | 1901 | 1879 | 1896 | 462,534 | +26.17(+1.40%) |
Jun 28, 2019 | 1848 | 1872 | 1840 | 1870 | 615,270 | +29.46(+1.60%) |
Jun 27, 2019 | 1830 | 1854 | 1828 | 1840 | 428,534 | +14.91(+0.82%) |
Jun 26, 2019 | 1844 | 1863 | 1824 | 1826 | 278,168 | -15.21(-0.83%) |
Jun 25, 2019 | 1876 | 1880 | 1836 | 1841 | 323,016 | -25.27(-1.35%) |
Jun 24, 2019 | 1876 | 1885 | 1865 | 1866 | 352,069 | -9.17(-0.49%) |
Jun 21, 2019 | 1855 | 1878 | 1845 | 1875 | 757,633 | +18.64(+1.00%) |
Jun 20, 2019 | 1857 | 1867 | 1840 | 1857 | 546,364 | +19.20(+1.04%) |
Jun 19, 2019 | 1807 | 1840 | 1804 | 1837 | 421,268 | +32.99(+1.83%) |
Jun 18, 2019 | 1804 | 1817 | 1786 | 1804 | 413,814 | +27.51(+1.55%) |
Jun 17, 2019 | 1771 | 1783 | 1763 | 1777 | 281,873 | +5.89(+0.33%) |
Jun 14, 2019 | 1804 | 1807 | 1768 | 1771 | 326,232 | -33.93(-1.88%) |
Jun 13, 2019 | 1797 | 1835 | 1797 | 1805 | 320,003 | +10.59(+0.59%) |
Jun 12, 2019 | 1800 | 1809 | 1775 | 1794 | 212,912 | -4.72(-0.26%) |
Jun 11, 2019 | 1795 | 1808 | 1787 | 1799 | 351,896 | +22.46(+1.26%) |
Jun 10, 2019 | 1778 | 1810 | 1774 | 1777 | 299,451 | +2.82(+0.16%) |
Jun 07, 2019 | 1761 | 1785 | 1752 | 1774 | 338,564 | +23.37(+1.34%) |
Jun 06, 2019 | 1762 | 1762 | 1742 | 1750 | 336,583 | -10.11(-0.57%) |
Jun 05, 2019 | 1751 | 1763 | 1732 | 1760 | 389,721 | +17.92(+1.03%) |
Jun 04, 2019 | 1669 | 1744 | 1669 | 1743 | 649,681 | +96.32(+5.85%) |
Jun 03, 2019 | 1654 | 1688 | 1644 | 1646 | 463,879 | -5.74(-0.35%) |
May 31, 2019 | 1646 | 1658 | 1636 | 1652 | 367,337 | -16.80(-1.01%) |
May 30, 2019 | 1683 | 1689 | 1666 | 1669 | 266,513 | -12.83(-0.76%) |
May 29, 2019 | 1673 | 1685 | 1658 | 1682 | 318,299 | +0.12(+0.01%) |
May 28, 2019 | 1703 | 1725 | 1681 | 1682 | 391,823 | -22.62(-1.33%) |
May 24, 2019 | 1727 | 1727 | 1703 | 1704 | 269,989 | -8.43(-0.49%) |
May 23, 2019 | 1742 | 1742 | 1701 | 1713 | 485,002 | -28.02(-1.61%) |
May 22, 2019 | 1753 | 1770 | 1738 | 1741 | 368,894 | -27.10(-1.53%) |
May 21, 2019 | 1758 | 1779 | 1753 | 1768 | 341,426 | +14.67(+0.84%) |
May 20, 2019 | 1765 | 1765 | 1742 | 1753 | 352,943 | -29.73(-1.67%) |
May 17, 2019 | 1782 | 1815 | 1780 | 1783 | 347,186 | -15.98(-0.89%) |
May 16, 2019 | 1785 | 1812 | 1785 | 1799 | 305,740 | +13.85(+0.78%) |
May 15, 2019 | 1774 | 1797 | 1756 | 1785 | 381,772 | -4.23(-0.24%) |
May 14, 2019 | 1783 | 1810 | 1777 | 1789 | 391,658 | +16.37(+0.92%) |
May 13, 2019 | 1795 | 1810 | 1765 | 1773 | 494,266 | -52.46(-2.87%) |
May 10, 2019 | 1820 | 1855 | 1761 | 1825 | 1,171,390 | +93.58(+5.40%) |
May 09, 2019 | 1725 | 1747 | 1711 | 1732 | 629,271 | -15.56(-0.89%) |
May 08, 2019 | 1760 | 1767 | 1742 | 1747 | 465,653 | -33.28(-1.87%) |
May 07, 2019 | 1777 | 1796 | 1767 | 1780 | 478,350 | -15.47(-0.86%) |
May 06, 2019 | 1794 | 1807 | 1777 | 1796 | 541,521 | -23.50(-1.29%) |
May 03, 2019 | 1812 | 1825 | 1810 | 1819 | 497,269 | +16.02(+0.89%) |
May 02, 2019 | 1820 | 1826 | 1796 | 1803 | 530,399 | -21.46(-1.18%) |