Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 346000 | 346299 | 342672 | 343688 | 192 | -3713.00(-1.07%) |
Nov 27, 2020 | 350444 | 351040 | 346200 | 347401 | 100 | -2994.00(-0.85%) |
Nov 25, 2020 | 350939 | 351000 | 348446 | 350395 | 200 | -706.00(-0.20%) |
Nov 24, 2020 | 349580 | 352450 | 347310 | 351101 | 414 | +6686.00(+1.94%) |
Nov 23, 2020 | 343500 | 345733 | 342380 | 344415 | 270 | +3076.00(+0.90%) |
Nov 20, 2020 | 343800 | 344849 | 340728 | 341339 | 200 | -3661.00(-1.06%) |
Nov 19, 2020 | 343664 | 345000 | 341897 | 345000 | 210 | -592.00(-0.17%) |
Nov 18, 2020 | 351900 | 351900 | 345500 | 345592 | 336 | -3954.00(-1.13%) |
Nov 17, 2020 | 347000 | 352500 | 345417 | 349546 | 616 | +6.00(+0.00%) |
Nov 16, 2020 | 345000 | 350000 | 344846 | 349540 | 731 | +7786.00(+2.28%) |
Nov 13, 2020 | 338000 | 342269 | 338000 | 341754 | 200 | +4943.00(+1.47%) |
Nov 12, 2020 | 337800 | 338339 | 335186 | 336811 | 276 | -4449.00(-1.30%) |
Nov 11, 2020 | 342433 | 343705 | 338224 | 341260 | 433 | -1740.00(-0.51%) |
Nov 10, 2020 | 333743 | 343000 | 331977 | 343000 | 619 | +12400.00(+3.75%) |
Nov 09, 2020 | 332124 | 337600 | 327034 | 330600 | 1,059 | +16715.00(+5.33%) |
Nov 06, 2020 | 312250 | 315310 | 311917 | 313885 | 200 | +1951.00(+0.63%) |
Nov 05, 2020 | 314269 | 316426 | 311284 | 311934 | 179 | +2431.00(+0.79%) |
Nov 04, 2020 | 310194 | 315300 | 307830 | 309503 | 223 | -1156.00(-0.37%) |
Nov 03, 2020 | 312300 | 314780 | 310000 | 310659 | 351 | +4284.00(+1.40%) |
Nov 02, 2020 | 307500 | 309542 | 305242 | 306375 | 186 | +3875.00(+1.28%) |
Oct 30, 2020 | 300060 | 303700 | 298806 | 302500 | 200 | -500.00(-0.17%) |
Oct 29, 2020 | 300420 | 304907 | 297817 | 303000 | 186 | +1260.00(+0.42%) |
Oct 28, 2020 | 304720 | 305995 | 300090 | 301740 | 503 | -8800.00(-2.83%) |
Oct 27, 2020 | 311630 | 313142 | 310540 | 310540 | 163 | -2195.00(-0.70%) |
Oct 26, 2020 | 314850 | 315500 | 311100 | 312735 | 307 | -6609.00(-2.07%) |
Oct 23, 2020 | 318672 | 320999 | 317991 | 319344 | 200 | +2164.00(+0.68%) |
Oct 22, 2020 | 314680 | 317619 | 314380 | 317180 | 164 | +1974.00(+0.63%) |
Oct 21, 2020 | 313500 | 317500 | 313450 | 315206 | 179 | -169.00(-0.05%) |
Oct 20, 2020 | 316184 | 317280 | 314621 | 315375 | 164 | +1875.00(+0.60%) |
Oct 19, 2020 | 318504 | 318819 | 312945 | 313500 | 293 | -5004.00(-1.57%) |
Oct 16, 2020 | 319000 | 320761 | 318217 | 318504 | 100 | +964.00(+0.30%) |
Oct 15, 2020 | 314750 | 318200 | 312980 | 317540 | 140 | +1460.00(+0.46%) |
Oct 14, 2020 | 319088 | 319088 | 316080 | 316080 | 276 | -2889.00(-0.91%) |
Oct 13, 2020 | 324000 | 324000 | 318400 | 318969 | 264 | -5591.00(-1.72%) |
Oct 12, 2020 | 324650 | 326150 | 323378 | 324560 | 170 | +1090.00(+0.34%) |
Oct 09, 2020 | 323709 | 324537 | 321687 | 323470 | 100 | +195.00(+0.06%) |
Oct 08, 2020 | 321125 | 323670 | 320447 | 323275 | 315 | +3704.00(+1.16%) |
Oct 07, 2020 | 319000 | 322089 | 317602 | 319571 | 211 | +4221.00(+1.34%) |
Oct 06, 2020 | 319000 | 320400 | 315100 | 315350 | 275 | -3650.00(-1.14%) |
Oct 05, 2020 | 319707 | 321000 | 318202 | 319000 | 253 | +1520.00(+0.48%) |
Oct 02, 2020 | 315415 | 320575 | 314612 | 317480 | 300 | -1120.00(-0.35%) |
Oct 01, 2020 | 321219 | 321219 | 316202 | 318600 | 571 | -1401.00(-0.44%) |
Sep 30, 2020 | 318800 | 320500 | 316491 | 320001 | 678 | +4110.00(+1.30%) |
Sep 29, 2020 | 321900 | 321900 | 315200 | 315891 | 613 | -4170.00(-1.30%) |
Sep 28, 2020 | 319900 | 323297 | 318702 | 320061 | 489 | +4905.00(+1.56%) |
Sep 25, 2020 | 311450 | 316562 | 310591 | 315156 | 100 | +1376.00(+0.44%) |
Sep 24, 2020 | 313203 | 315500 | 310644 | 313780 | 296 | -1060.00(-0.34%) |
Sep 23, 2020 | 321485 | 322284 | 314540 | 314840 | 237 | -5761.00(-1.80%) |
Sep 22, 2020 | 320500 | 322000 | 318017 | 320601 | 340 | +1067.00(+0.33%) |
Sep 21, 2020 | 321266 | 323000 | 313580 | 319534 | 467 | -8067.00(-2.46%) |
Sep 18, 2020 | 328300 | 331660 | 327000 | 327601 | 700 | +1200.00(+0.37%) |
Sep 17, 2020 | 327000 | 328225 | 325234 | 326401 | 428 | -3400.00(-1.03%) |
Sep 16, 2020 | 331000 | 333300 | 329312 | 329801 | 630 | +997.00(+0.30%) |
Sep 15, 2020 | 330545 | 332500 | 328016 | 328804 | 352 | -921.00(-0.28%) |
Sep 14, 2020 | 328430 | 332000 | 327521 | 329725 | 510 | +2610.00(+0.80%) |
Sep 11, 2020 | 328240 | 328946 | 325607 | 327115 | 300 | -99.00(-0.03%) |
Sep 10, 2020 | 330200 | 331000 | 326156 | 327214 | 423 | -2546.00(-0.77%) |
Sep 09, 2020 | 328500 | 332482 | 328175 | 329760 | 390 | +2560.00(+0.78%) |
Sep 08, 2020 | 324940 | 328859 | 323431 | 327200 | 376 | -201.00(-0.06%) |
Sep 04, 2020 | 330000 | 332674 | 323364 | 327401 | 400 | +41.00(+0.01%) |
Sep 03, 2020 | 332850 | 334960 | 325522 | 327360 | 623 | -5480.00(-1.65%) |
Sep 02, 2020 | 328175 | 333010 | 327507 | 332840 | 445 | +5400.00(+1.65%) |
Sep 01, 2020 | 325500 | 327560 | 325336 | 327440 | 342 | -120.00(-0.04%) |
Aug 31, 2020 | 327500 | 329299 | 326900 | 327560 | 454 | +129.00(+0.04%) |
Aug 28, 2020 | 325950 | 328279 | 323570 | 327431 | 200 | +1772.00(+0.54%) |
Aug 27, 2020 | 324076 | 327000 | 323700 | 325659 | 578 | +3358.00(+1.04%) |
Aug 26, 2020 | 319600 | 323939 | 318900 | 322301 | 429 | +2331.00(+0.73%) |
Aug 25, 2020 | 320300 | 321001 | 319534 | 319970 | 332 | +1170.00(+0.37%) |
Aug 24, 2020 | 315100 | 320000 | 314501 | 318800 | 414 | +7674.00(+2.47%) |
Aug 21, 2020 | 309000 | 312600 | 309000 | 311126 | 300 | +1826.00(+0.59%) |
Aug 20, 2020 | 307376 | 310107 | 307376 | 309300 | 267 | -1500.00(-0.48%) |
Aug 19, 2020 | 313745 | 315300 | 310412 | 310800 | 281 | -2619.00(-0.84%) |
Aug 18, 2020 | 310910 | 314800 | 310700 | 313419 | 223 | +3199.00(+1.03%) |
Aug 17, 2020 | 315139 | 315500 | 309747 | 310220 | 414 | -6031.00(-1.91%) |
Aug 14, 2020 | 317300 | 318000 | 315402 | 316251 | 200 | -1863.00(-0.59%) |
Aug 13, 2020 | 318500 | 319810 | 317471 | 318114 | 268 | -1886.00(-0.59%) |
Aug 12, 2020 | 320255 | 321229 | 318801 | 320000 | 381 | +620.00(+0.19%) |
Aug 11, 2020 | 322500 | 323500 | 318500 | 319380 | 504 | +550.00(+0.17%) |
Aug 10, 2020 | 316820 | 319250 | 314240 | 318830 | 400 | +4496.00(+1.43%) |
Aug 07, 2020 | 305681 | 314365 | 305681 | 314334 | 400 | +6879.00(+2.24%) |
Aug 06, 2020 | 305000 | 308000 | 304820 | 307455 | 442 | +2255.00(+0.74%) |
Aug 05, 2020 | 301871 | 306970 | 301200 | 305200 | 562 | +4870.00(+1.62%) |
Aug 04, 2020 | 298000 | 300330 | 297470 | 300330 | 272 | +1530.00(+0.51%) |
Aug 03, 2020 | 295000 | 301000 | 294510 | 298800 | 473 | +5169.00(+1.76%) |
Jul 31, 2020 | 291750 | 293798 | 290150 | 293631 | 200 | +2269.00(+0.78%) |
Jul 30, 2020 | 290335 | 291927 | 288610 | 291362 | 236 | -3134.00(-1.06%) |
Jul 29, 2020 | 290940 | 294870 | 290940 | 294496 | 250 | +3556.00(+1.22%) |
Jul 28, 2020 | 286000 | 291720 | 286000 | 290940 | 313 | +2833.00(+0.98%) |
Jul 27, 2020 | 290590 | 290692 | 287850 | 288107 | 347 | -3514.00(-1.20%) |
Jul 24, 2020 | 290684 | 294254 | 290521 | 291621 | 300 | +2185.00(+0.75%) |
Jul 23, 2020 | 287961 | 290084 | 287436 | 289436 | 262 | +1475.00(+0.51%) |
Jul 22, 2020 | 287000 | 288319 | 286211 | 287961 | 223 | -240.00(-0.08%) |
Jul 21, 2020 | 286721 | 290170 | 286600 | 288201 | 464 | +2611.00(+0.91%) |
Jul 20, 2020 | 285400 | 286900 | 284450 | 285590 | 221 | -550.00(-0.19%) |
Jul 17, 2020 | 287540 | 288170 | 285972 | 286140 | 200 | -131.00(-0.05%) |
Jul 16, 2020 | 282560 | 287770 | 282560 | 286271 | 282 | +751.00(+0.26%) |
Jul 15, 2020 | 289500 | 289730 | 283620 | 285520 | 453 | +740.00(+0.26%) |
Jul 14, 2020 | 275000 | 285000 | 274000 | 284780 | 426 | +8765.00(+3.18%) |
Jul 13, 2020 | 275540 | 278640 | 275100 | 276015 | 503 | +2115.00(+0.77%) |
Jul 10, 2020 | 268238 | 274450 | 268000 | 273900 | 300 | +5120.00(+1.90%) |
Jul 09, 2020 | 271770 | 272220 | 267307 | 268780 | 392 | -2990.00(-1.10%) |
Jul 08, 2020 | 271000 | 273664 | 270076 | 271770 | 268 | +130.00(+0.05%) |
Jul 07, 2020 | 272830 | 273870 | 271057 | 271640 | 406 | -2410.00(-0.88%) |
Jul 06, 2020 | 274180 | 275080 | 272600 | 274050 | 548 | +6499.00(+2.43%) |
Jul 02, 2020 | 270800 | 271500 | 267420 | 267551 | 400 | +531.00(+0.20%) |
Jul 01, 2020 | 267600 | 270500 | 266357 | 267020 | 386 | -280.00(-0.10%) |
Jun 30, 2020 | 265400 | 268600 | 265067 | 267300 | 522 | +2081.00(+0.78%) |
Jun 29, 2020 | 264320 | 265803 | 263600 | 265219 | 385 | +1819.00(+0.69%) |
Jun 26, 2020 | 267500 | 268109 | 262700 | 263400 | 700 | -4440.00(-1.66%) |
Jun 25, 2020 | 265000 | 269678 | 264611 | 267840 | 410 | +1400.00(+0.53%) |
Jun 24, 2020 | 269800 | 269800 | 266200 | 266440 | 729 | -6260.00(-2.30%) |
Jun 23, 2020 | 272750 | 273790 | 271115 | 272700 | 884 | +700.00(+0.26%) |
Jun 22, 2020 | 269047 | 272000 | 268200 | 272000 | 851 | +400.00(+0.15%) |
Jun 19, 2020 | 274160 | 274429 | 268807 | 271600 | 900 | -1400.00(-0.51%) |
Jun 18, 2020 | 270500 | 273000 | 269300 | 273000 | 756 | -2000.00(-0.73%) |
Jun 17, 2020 | 274849 | 275000 | 270870 | 275000 | 821 | +1520.00(+0.56%) |
Jun 16, 2020 | 279945 | 279945 | 270000 | 273480 | 945 | +1524.00(+0.56%) |
Jun 15, 2020 | 265200 | 272530 | 264030 | 271956 | 812 | +441.00(+0.16%) |
Jun 12, 2020 | 275730 | 276800 | 267592 | 271515 | 600 | +3786.00(+1.41%) |
Jun 11, 2020 | 277750 | 280280 | 267000 | 267729 | 910 | -19471.00(-6.78%) |
Jun 10, 2020 | 293900 | 294493 | 287200 | 287200 | 400 | -6755.00(-2.30%) |
Jun 09, 2020 | 295440 | 298220 | 293799 | 293955 | 412 | -8280.00(-2.74%) |
Jun 08, 2020 | 303594 | 304990 | 299400 | 302235 | 605 | +1315.00(+0.44%) |
Jun 05, 2020 | 295770 | 302095 | 294200 | 300920 | 600 | +13042.00(+4.53%) |
Jun 04, 2020 | 285804 | 288000 | 284377 | 287878 | 315 | +1788.00(+0.62%) |
Jun 03, 2020 | 283100 | 287370 | 281800 | 286090 | 440 | +7530.00(+2.70%) |
Jun 02, 2020 | 275601 | 279410 | 275601 | 278560 | 353 | +2960.00(+1.07%) |
Jun 01, 2020 | 278167 | 278167 | 275000 | 275600 | 303 | -3040.00(-1.09%) |
May 29, 2020 | 275000 | 278640 | 273850 | 278640 | 300 | +1605.00(+0.58%) |
May 28, 2020 | 280899 | 280899 | 276000 | 277035 | 396 | -1460.00(-0.52%) |
May 27, 2020 | 276755 | 279000 | 275850 | 278495 | 486 | +8165.00(+3.02%) |
May 26, 2020 | 269900 | 272500 | 268095 | 270330 | 558 | +7236.00(+2.75%) |
May 22, 2020 | 262000 | 263094 | 259990 | 263094 | 200 | +1188.00(+0.45%) |
May 21, 2020 | 264200 | 264930 | 261641 | 261906 | 310 | -2194.00(-0.83%) |
May 20, 2020 | 261880 | 265130 | 261500 | 264100 | 249 | +5400.00(+2.09%) |
May 19, 2020 | 260800 | 262200 | 258700 | 258700 | 285 | -4200.00(-1.60%) |
May 18, 2020 | 260000 | 265002 | 258511 | 262900 | 618 | +9399.00(+3.71%) |
May 15, 2020 | 254586 | 256100 | 252801 | 253501 | 200 | -2729.00(-1.07%) |
May 14, 2020 | 254000 | 257262 | 250926 | 256230 | 388 | +515.00(+0.20%) |
May 13, 2020 | 259499 | 259499 | 255000 | 255715 | 586 | -4285.00(-1.65%) |
May 12, 2020 | 262701 | 263800 | 260000 | 260000 | 304 | -1601.00(-0.61%) |
May 11, 2020 | 264320 | 264398 | 260901 | 261601 | 437 | -3679.00(-1.39%) |
May 08, 2020 | 264566 | 266105 | 261990 | 265280 | 300 | +4530.00(+1.74%) |
May 07, 2020 | 260110 | 263710 | 260110 | 260750 | 369 | +1650.00(+0.64%) |
May 06, 2020 | 265000 | 266400 | 259100 | 259100 | 510 | -5180.00(-1.96%) |
May 05, 2020 | 269999 | 270000 | 264280 | 264280 | 457 | -2800.00(-1.05%) |
May 04, 2020 | 270000 | 270000 | 265000 | 267080 | 612 | -6895.00(-2.52%) |
May 01, 2020 | 278121 | 278710 | 272520 | 273975 | 500 | -7725.00(-2.74%) |
Apr 30, 2020 | 283200 | 284452 | 280280 | 281700 | 486 | -3049.00(-1.07%) |
Apr 29, 2020 | 286400 | 288888 | 283800 | 284749 | 773 | +4149.00(+1.48%) |
Apr 28, 2020 | 285400 | 286480 | 280600 | 280600 | 572 | -664.00(-0.24%) |
Apr 27, 2020 | 280911 | 284039 | 279855 | 281264 | 764 | +1804.00(+0.65%) |
Apr 24, 2020 | 280100 | 280130 | 276602 | 279460 | 500 | +710.00(+0.25%) |
Apr 23, 2020 | 280000 | 280888 | 277268 | 278750 | 586 | -910.00(-0.33%) |
Apr 22, 2020 | 280000 | 280888 | 278000 | 279660 | 685 | +3910.00(+1.42%) |
Apr 21, 2020 | 275950 | 278610 | 275000 | 275750 | 650 | -7050.00(-2.49%) |
Apr 20, 2020 | 282200 | 283800 | 281000 | 282800 | 721 | -1600.00(-0.56%) |
Apr 17, 2020 | 289585 | 289585 | 283600 | 284400 | 800 | +2118.00(+0.75%) |
Apr 16, 2020 | 283750 | 283751 | 278800 | 282282 | 779 | -1468.00(-0.52%) |
Apr 15, 2020 | 284500 | 284500 | 281201 | 283750 | 562 | -5980.00(-2.06%) |
Apr 14, 2020 | 291400 | 291533 | 286393 | 289730 | 672 | +6930.00(+2.45%) |
Apr 13, 2020 | 290950 | 290950 | 279060 | 282800 | 565 | -7700.00(-2.65%) |
Apr 09, 2020 | 290950 | 295765 | 287220 | 290500 | 500 | +3501.00(+1.22%) |
Apr 08, 2020 | 280850 | 287000 | 278280 | 286999 | 410 | +10299.00(+3.72%) |
Apr 07, 2020 | 285010 | 287000 | 276700 | 276700 | 700 | -560.00(-0.20%) |
Apr 06, 2020 | 273001 | 279500 | 271444 | 277260 | 611 | +9306.00(+3.47%) |
Apr 03, 2020 | 268700 | 270205 | 263242 | 267954 | 200 | -3521.00(-1.30%) |
Apr 02, 2020 | 262131 | 271475 | 261895 | 271475 | 897 | +10225.00(+3.91%) |
Apr 01, 2020 | 265900 | 267850 | 261180 | 261250 | 892 | -10750.00(-3.95%) |
Mar 31, 2020 | 272636 | 279140 | 270845 | 272000 | 506 | -2021.00(-0.74%) |
Mar 30, 2020 | 269410 | 276000 | 267020 | 274021 | 423 | +5895.00(+2.20%) |
Mar 27, 2020 | 267600 | 276363 | 265337 | 268126 | 500 | -7969.00(-2.89%) |
Mar 26, 2020 | 270800 | 277163 | 269500 | 276095 | 757 | +5336.00(+1.97%) |
Mar 25, 2020 | 269200 | 283325 | 262710 | 270759 | 957 | +3669.00(+1.37%) |
Mar 24, 2020 | 255226 | 268500 | 254500 | 267090 | 1,220 | +27090.00(+11.29%) |
Mar 23, 2020 | 249000 | 250000 | 239440 | 240000 | 1,296 | -17346.00(-6.74%) |
Mar 20, 2020 | 265000 | 265000 | 251000 | 257346 | 1,200 | -4344.00(-1.66%) |
Mar 19, 2020 | 251100 | 264440 | 250000 | 261690 | 1,116 | +5390.00(+2.10%) |
Mar 18, 2020 | 266500 | 270874 | 251101 | 256300 | 1,462 | -23948.00(-8.55%) |
Mar 17, 2020 | 275000 | 280619 | 268000 | 280248 | 1,225 | +12248.00(+4.57%) |
Mar 16, 2020 | 260000 | 283480 | 260000 | 268000 | 722 | -21000.00(-7.27%) |
Mar 13, 2020 | 283500 | 295972 | 270210 | 289000 | 1,000 | +17000.00(+6.25%) |
Mar 12, 2020 | 276550 | 282000 | 266800 | 272000 | 1,861 | -20130.00(-6.89%) |
Mar 11, 2020 | 296610 | 297473 | 290400 | 292130 | 563 | -11431.00(-3.77%) |
Mar 10, 2020 | 301950 | 304199 | 293500 | 303561 | 748 | +13556.00(+4.67%) |
Mar 09, 2020 | 293000 | 298670 | 290000 | 290005 | 1,057 | -20889.00(-6.72%) |
Mar 06, 2020 | 307000 | 311258 | 304767 | 310894 | 400 | -4106.00(-1.30%) |
Mar 05, 2020 | 318310 | 318605 | 311250 | 315000 | 384 | -11125.00(-3.41%) |
Mar 04, 2020 | 321000 | 327246 | 314607 | 326125 | 352 | +12211.00(+3.89%) |
Mar 03, 2020 | 322550 | 327000 | 310000 | 313914 | 427 | -10586.00(-3.26%) |
Mar 02, 2020 | 314370 | 327937 | 308100 | 324500 | 485 | +15404.00(+4.98%) |
Feb 28, 2020 | 304200 | 310337 | 300750 | 309096 | 700 | -3523.00(-1.13%) |
Feb 27, 2020 | 319207 | 322292 | 312501 | 312619 | 549 | -11682.00(-3.60%) |
Feb 26, 2020 | 328200 | 330603 | 324301 | 324301 | 393 | -3699.00(-1.13%) |
Feb 25, 2020 | 333195 | 335000 | 325900 | 328000 | 551 | -5190.00(-1.56%) |
Feb 24, 2020 | 334400 | 336163 | 330940 | 333190 | 739 | -10259.00(-2.99%) |
Feb 21, 2020 | 341850 | 344975 | 340600 | 343449 | 200 | +1327.00(+0.39%) |
Feb 20, 2020 | 343750 | 344642 | 340965 | 342122 | 287 | -1878.00(-0.55%) |
Feb 19, 2020 | 340655 | 344428 | 340317 | 344000 | 258 | +4255.00(+1.25%) |
Feb 18, 2020 | 340224 | 341000 | 338000 | 339745 | 198 | -479.00(-0.14%) |
Feb 14, 2020 | 339488 | 340600 | 338438 | 340224 | 100 | +1724.00(+0.51%) |
Feb 13, 2020 | 340310 | 341048 | 338500 | 338500 | 255 | -2500.00(-0.73%) |
Feb 12, 2020 | 341900 | 343146 | 340404 | 341000 | 210 | +220.00(+0.06%) |
Feb 11, 2020 | 342350 | 342350 | 340461 | 340780 | 151 | +419.00(+0.12%) |
Feb 10, 2020 | 340904 | 341078 | 338000 | 340361 | 180 | -539.00(-0.16%) |
Feb 07, 2020 | 342000 | 342775 | 340345 | 340900 | 100 | -3181.00(-0.92%) |
Feb 06, 2020 | 344290 | 345000 | 343070 | 344081 | 185 | +1466.00(+0.43%) |
Feb 05, 2020 | 340400 | 342910 | 340359 | 342615 | 341 | +5194.00(+1.54%) |
Feb 04, 2020 | 339220 | 340296 | 337280 | 337421 | 220 | +2561.00(+0.76%) |
Feb 03, 2020 | 338160 | 339450 | 334580 | 334860 | 194 | -1136.00(-0.34%) |
Jan 31, 2020 | 339855 | 339855 | 335120 | 335996 | 200 | -6004.00(-1.76%) |
Jan 30, 2020 | 334360 | 342000 | 334360 | 342000 | 227 | +5524.00(+1.64%) |
Jan 29, 2020 | 336250 | 339400 | 336250 | 336476 | 143 | +476.00(+0.14%) |
Jan 28, 2020 | 335600 | 338000 | 335032 | 336000 | 232 | +2379.00(+0.71%) |
Jan 27, 2020 | 334450 | 335450 | 332000 | 333621 | 515 | -6578.00(-1.93%) |
Jan 24, 2020 | 342850 | 343520 | 339139 | 340199 | 200 | -4215.00(-1.22%) |
Jan 23, 2020 | 343596 | 344600 | 341150 | 344414 | 200 | -286.00(-0.08%) |
Jan 22, 2020 | 343100 | 345500 | 342680 | 344700 | 244 | +2050.00(+0.60%) |
Jan 21, 2020 | 345000 | 346700 | 342185 | 342650 | 277 | -2320.00(-0.67%) |
Jan 17, 2020 | 345000 | 347400 | 344550 | 344970 | 200 | +465.00(+0.13%) |
Jan 16, 2020 | 343155 | 345000 | 342806 | 344505 | 204 | +1955.00(+0.57%) |
Jan 15, 2020 | 340450 | 342950 | 340450 | 342550 | 125 | +1844.00(+0.54%) |
Jan 14, 2020 | 341101 | 342500 | 340490 | 340706 | 162 | -2149.00(-0.63%) |
Jan 13, 2020 | 340600 | 342855 | 339560 | 342855 | 205 | +2670.00(+0.78%) |
Jan 10, 2020 | 342796 | 342850 | 340000 | 340185 | 100 | -3078.00(-0.90%) |
Jan 09, 2020 | 341100 | 343263 | 340800 | 343263 | 278 | +4075.00(+1.20%) |
Jan 08, 2020 | 339450 | 341580 | 338850 | 339188 | 192 | +287.00(+0.08%) |
Jan 07, 2020 | 340000 | 340000 | 338200 | 338901 | 279 | -1309.00(-0.38%) |
Jan 06, 2020 | 338000 | 340340 | 337100 | 340210 | 275 | +1055.00(+0.31%) |
Jan 03, 2020 | 337755 | 341040 | 337755 | 339155 | 200 | -3106.00(-0.91%) |
Jan 02, 2020 | 341150 | 342261 | 340065 | 342261 | 408 | +2671.00(+0.79%) |
Dec 31, 2019 | 338750 | 340000 | 337920 | 339590 | 100 | +840.00(+0.25%) |
Dec 30, 2019 | 339000 | 339960 | 337025 | 338750 | 333 | -170.00(-0.05%) |
Dec 27, 2019 | 339600 | 340550 | 338340 | 338920 | 100 | -730.00(-0.21%) |
Dec 26, 2019 | 339725 | 339725 | 338439 | 339650 | 142 | +1260.00(+0.37%) |
Dec 24, 2019 | 337920 | 338390 | 337649 | 338390 | 100 | +345.00(+0.10%) |
Dec 23, 2019 | 339000 | 339850 | 337632 | 338045 | 215 | -1805.00(-0.53%) |
Dec 20, 2019 | 340219 | 341755 | 338567 | 339850 | 300 | +2359.00(+0.70%) |
Dec 19, 2019 | 337320 | 338499 | 336065 | 337491 | 459 | -9.00(-0.00%) |
Dec 18, 2019 | 340250 | 340646 | 337400 | 337500 | 247 | -1500.00(-0.44%) |
Dec 17, 2019 | 340807 | 342250 | 339000 | 339000 | 274 | -1380.00(-0.41%) |
Dec 16, 2019 | 339850 | 341785 | 339313 | 340380 | 324 | +2300.00(+0.68%) |
Dec 13, 2019 | 337754 | 339704 | 336000 | 338080 | 200 | -720.00(-0.21%) |
Dec 12, 2019 | 334330 | 339770 | 334330 | 338800 | 628 | +5200.00(+1.56%) |
Dec 11, 2019 | 331424 | 333900 | 331424 | 333600 | 277 | +1480.00(+0.45%) |
Dec 10, 2019 | 331904 | 333005 | 330670 | 332120 | 462 | +216.00(+0.07%) |
Dec 09, 2019 | 333640 | 334998 | 331770 | 331904 | 189 | -1736.00(-0.52%) |
Dec 06, 2019 | 332870 | 334460 | 332600 | 333640 | 300 | +3841.00(+1.16%) |
Dec 05, 2019 | 328200 | 329799 | 327500 | 329799 | 153 | +2298.00(+0.70%) |
Dec 04, 2019 | 326782 | 328100 | 326780 | 327501 | 173 | -38.00(-0.01%) |
Dec 03, 2019 | 327600 | 328000 | 324900 | 327539 | 200 | -3070.00(-0.93%) |