Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 18, 2020 | 13650 | 13774 | 13624 | 13630 | 0 | -36.70(-0.27%) |
Dec 17, 2020 | 13692 | 13726 | 13650 | 13667 | 0 | +101.20(+0.75%) |
Dec 16, 2020 | 13416 | 13597 | 13412 | 13566 | 0 | +203.10(+1.52%) |
Dec 15, 2020 | 13216 | 13375 | 13210 | 13363 | 0 | +139.70(+1.06%) |
Dec 14, 2020 | 13224 | 13292 | 13190 | 13223 | 0 | +108.90(+0.83%) |
Dec 11, 2020 | 13255 | 13266 | 13010 | 13114 | 0 | +0.00(+0.00%) |
Dec 10, 2020 | 13255 | 13266 | 13010 | 13114 | 0 | -226.00(-1.69%) |
Dec 09, 2020 | 13344 | 13454 | 13328 | 13340 | 0 | +61.80(+0.47%) |
Dec 08, 2020 | 13248 | 13298 | 13200 | 13278 | 0 | +7.50(+0.06%) |
Dec 07, 2020 | 13256 | 13289 | 13163 | 13271 | 0 | -28.00(-0.21%) |
Dec 04, 2020 | 13231 | 13315 | 13225 | 13299 | 0 | +0.00(+0.00%) |
Dec 03, 2020 | 13231 | 13315 | 13225 | 13299 | 0 | -14.20(-0.11%) |
Dec 02, 2020 | 13342 | 13359 | 13272 | 13313 | 0 | -69.10(-0.52%) |
Dec 01, 2020 | 13372 | 13434 | 13335 | 13382 | 0 | +91.10(+0.69%) |
Nov 30, 2020 | 13270 | 13445 | 13257 | 13291 | 0 | -44.50(-0.33%) |
Nov 27, 2020 | 13280 | 13364 | 13273 | 13336 | 0 | +0.00(+0.00%) |
Nov 26, 2020 | 13280 | 13364 | 13273 | 13336 | 0 | +45.90(+0.35%) |
Nov 25, 2020 | 13347 | 13347 | 13236 | 13290 | 0 | +162.80(+1.24%) |
Nov 23, 2020 | 13215 | 13312 | 13127 | 13127 | 0 | -165.40(-1.24%) |
Nov 22, 2020 | 13297 | 13192 | 13292 | 0 | +155.20(+1.18%) | |
Nov 20, 2020 | 13055 | 13173 | 13055 | 13137 | 0 | +0.00(+0.00%) |
Nov 19, 2020 | 13055 | 13173 | 13055 | 13137 | 0 | +3.70(+0.03%) |
Nov 17, 2020 | 13130 | 13151 | 13050 | 13134 | 0 | -5.10(-0.04%) |
Nov 16, 2020 | 13170 | 13278 | 13081 | 13139 | 0 | +61.90(+0.47%) |
Nov 13, 2020 | 13037 | 13146 | 13005 | 13077 | 0 | +0.00(+0.00%) |
Nov 12, 2020 | 13037 | 13146 | 13005 | 13077 | 0 | -139.50(-1.06%) |
Nov 11, 2020 | 13206 | 13244 | 13139 | 13216 | 0 | +53.10(+0.40%) |
Nov 10, 2020 | 13110 | 13238 | 13018 | 13163 | 0 | +67.10(+0.51%) |
Nov 09, 2020 | 12713 | 13297 | 12671 | 13096 | 0 | +616.00(+4.94%) |
Nov 06, 2020 | 12532 | 12596 | 12370 | 12480 | 0 | +0.00(+0.00%) |
Nov 05, 2020 | 12532 | 12596 | 12370 | 12480 | 0 | +155.80(+1.26%) |
Nov 04, 2020 | 11896 | 12330 | 11848 | 12324 | 0 | +235.20(+1.95%) |
Nov 03, 2020 | 11859 | 12089 | 11851 | 12089 | 0 | +300.70(+2.55%) |
Nov 02, 2020 | 11603 | 11838 | 11551 | 11788 | 0 | +231.80(+2.01%) |
Oct 30, 2020 | 11473 | 11614 | 11450 | 11556 | 0 | +0.00(+0.00%) |
Oct 29, 2020 | 11473 | 11614 | 11450 | 11556 | 0 | -4.00(-0.03%) |
Oct 28, 2020 | 11848 | 11852 | 11457 | 11560 | 0 | -503.10(-4.17%) |
Oct 27, 2020 | 12206 | 12224 | 12035 | 12064 | 0 | -113.60(-0.93%) |
Oct 26, 2020 | 12303 | 12404 | 12174 | 12177 | 0 | -468.60(-3.71%) |
Oct 23, 2020 | 12518 | 12718 | 12515 | 12646 | 0 | +0.00(+0.00%) |
Oct 22, 2020 | 12518 | 12718 | 12515 | 12646 | 0 | +88.20(+0.70%) |
Oct 21, 2020 | 12764 | 12765 | 12546 | 12558 | 0 | -179.40(-1.41%) |
Oct 20, 2020 | 12819 | 12850 | 12726 | 12737 | 0 | -117.70(-0.92%) |
Oct 19, 2020 | 12949 | 13029 | 12820 | 12855 | 0 | -54.30(-0.42%) |
Oct 16, 2020 | 12773 | 12956 | 12733 | 12909 | 0 | +0.00(+0.00%) |
Oct 15, 2020 | 12773 | 12956 | 12733 | 12909 | 0 | -119.10(-0.91%) |
Oct 14, 2020 | 13013 | 13066 | 12975 | 13028 | 0 | +9.10(+0.07%) |
Oct 13, 2020 | 13133 | 13133 | 12960 | 13019 | 0 | -119.40(-0.91%) |
Oct 12, 2020 | 13086 | 13152 | 13058 | 13138 | 0 | +87.20(+0.67%) |
Oct 09, 2020 | 13070 | 13096 | 13010 | 13051 | 0 | +0.00(+0.00%) |
Oct 08, 2020 | 13070 | 13096 | 13010 | 13051 | 0 | +122.60(+0.95%) |
Oct 07, 2020 | 12901 | 12959 | 12837 | 12929 | 0 | +22.60(+0.18%) |
Oct 06, 2020 | 12859 | 12966 | 12780 | 12906 | 0 | +77.70(+0.61%) |
Oct 05, 2020 | 12824 | 12842 | 12728 | 12828 | 0 | +139.30(+1.10%) |
Oct 02, 2020 | 12559 | 12690 | 12540 | 12689 | 0 | +0.00(+0.00%) |
Oct 01, 2020 | 12559 | 12690 | 12540 | 12689 | 0 | -71.70(-0.56%) |
Sep 30, 2020 | 12755 | 12870 | 12698 | 12761 | 0 | -65.10(-0.51%) |
Sep 29, 2020 | 12818 | 12859 | 12738 | 12826 | 0 | -45.10(-0.35%) |
Sep 28, 2020 | 12674 | 12873 | 12660 | 12871 | 0 | +401.70(+3.22%) |
Sep 25, 2020 | 12616 | 12623 | 12342 | 12469 | 0 | +0.00(+0.00%) |
Sep 24, 2020 | 12616 | 12623 | 12342 | 12469 | 0 | -173.80(-1.37%) |
Sep 23, 2020 | 12737 | 12831 | 12643 | 12643 | 0 | +48.60(+0.39%) |
Sep 22, 2020 | 12630 | 12698 | 12593 | 12594 | 0 | +52.00(+0.41%) |
Sep 21, 2020 | 12999 | 12999 | 12505 | 12542 | 0 | -573.80(-4.37%) |
Sep 18, 2020 | 13211 | 13263 | 13116 | 13116 | 0 | +0.00(+0.00%) |
Sep 17, 2020 | 13211 | 13263 | 13116 | 13116 | 0 | -139.20(-1.05%) |
Sep 16, 2020 | 13224 | 13277 | 13182 | 13255 | 0 | +37.70(+0.29%) |
Sep 15, 2020 | 13221 | 13263 | 13138 | 13218 | 0 | +24.00(+0.18%) |
Sep 14, 2020 | 13330 | 13339 | 13160 | 13194 | 0 | -9.10(-0.07%) |
Sep 11, 2020 | 13199 | 13256 | 13118 | 13203 | 0 | +0.00(+0.00%) |
Sep 10, 2020 | 13199 | 13256 | 13118 | 13203 | 0 | -34.40(-0.26%) |
Sep 09, 2020 | 12990 | 13258 | 12974 | 13237 | 0 | +268.90(+2.07%) |
Sep 08, 2020 | 13126 | 13148 | 12856 | 12968 | 0 | -132.00(-1.01%) |
Sep 07, 2020 | 12931 | 13118 | 12921 | 13100 | 0 | +257.60(+2.01%) |
Sep 04, 2020 | 12916 | 13127 | 12754 | 12843 | 0 | +0.00(+0.00%) |
Sep 03, 2020 | 12916 | 13127 | 12754 | 12843 | 0 | -400.70(-3.03%) |
Sep 02, 2020 | 13072 | 13303 | 13062 | 13243 | 0 | +269.20(+2.07%) |
Sep 01, 2020 | 13037 | 13127 | 12850 | 12974 | 0 | +28.80(+0.22%) |
Aug 31, 2020 | 13104 | 13148 | 12924 | 12945 | 0 | -87.80(-0.67%) |
Aug 28, 2020 | 13141 | 13147 | 12951 | 13033 | 0 | +0.00(+0.00%) |
Aug 27, 2020 | 13141 | 13147 | 12951 | 13033 | 0 | -157.00(-1.19%) |
Aug 26, 2020 | 13042 | 13192 | 13010 | 13190 | 0 | +128.60(+0.98%) |
Aug 25, 2020 | 13137 | 13222 | 13061 | 13062 | 0 | -4.90(-0.04%) |
Aug 24, 2020 | 12946 | 13104 | 12925 | 13066 | 0 | +301.70(+2.36%) |
Aug 21, 2020 | 12880 | 12911 | 12634 | 12765 | 0 | +0.00(+0.00%) |
Aug 20, 2020 | 12880 | 12911 | 12634 | 12765 | 0 | -212.50(-1.64%) |
Aug 19, 2020 | 12839 | 12981 | 12834 | 12977 | 0 | +95.50(+0.74%) |
Aug 18, 2020 | 12837 | 13053 | 12807 | 12882 | 0 | -38.90(-0.30%) |
Aug 17, 2020 | 12925 | 12961 | 12848 | 12921 | 0 | +19.40(+0.15%) |
Aug 14, 2020 | 12965 | 12971 | 12798 | 12901 | 0 | +0.00(+0.00%) |
Aug 13, 2020 | 12965 | 12971 | 12798 | 12901 | 0 | -157.30(-1.20%) |
Aug 12, 2020 | 12917 | 13101 | 12879 | 13059 | 0 | +111.70(+0.86%) |
Aug 11, 2020 | 12807 | 13046 | 12802 | 12947 | 0 | +259.40(+2.04%) |
Aug 10, 2020 | 12729 | 12753 | 12606 | 12688 | 0 | +12.60(+0.10%) |
Aug 07, 2020 | 12635 | 12692 | 12517 | 12675 | 0 | +0.00(+0.00%) |
Aug 06, 2020 | 12635 | 12692 | 12517 | 12675 | 0 | +14.70(+0.12%) |
Aug 05, 2020 | 12667 | 12757 | 12633 | 12660 | 0 | +59.30(+0.47%) |
Aug 04, 2020 | 12744 | 12769 | 12528 | 12601 | 0 | -46.10(-0.36%) |
Aug 03, 2020 | 12374 | 12699 | 12366 | 12647 | 0 | +333.60(+2.71%) |
Jul 31, 2020 | 12403 | 12525 | 12313 | 12313 | 0 | +0.00(+0.00%) |
Jul 30, 2020 | 12403 | 12525 | 12313 | 12313 | 0 | -508.90(-3.97%) |
Jul 29, 2020 | 12820 | 12864 | 12790 | 12822 | 0 | -13.00(-0.10%) |
Jul 28, 2020 | 12886 | 12936 | 12746 | 12835 | 0 | -3.40(-0.03%) |
Jul 27, 2020 | 12866 | 12909 | 12811 | 12839 | 0 | -6.80(-0.05%) |
Jul 24, 2020 | 12919 | 12936 | 12812 | 12846 | 0 | +7.40(+0.06%) |
Jul 23, 2020 | 12919 | 12936 | 12812 | 12838 | 0 | -266.10(-2.03%) |
Jul 22, 2020 | 13165 | 13198 | 13067 | 13104 | 0 | -67.60(-0.51%) |
Jul 21, 2020 | 13195 | 13314 | 13147 | 13172 | 0 | +124.90(+0.96%) |
Jul 20, 2020 | 12898 | 13064 | 12812 | 13047 | 0 | +127.30(+0.99%) |
Jul 17, 2020 | 12915 | 12954 | 12870 | 12920 | 0 | +0.00(+0.00%) |
Jul 16, 2020 | 12915 | 12954 | 12870 | 12920 | 0 | -11.40(-0.09%) |
Jul 15, 2020 | 12812 | 13000 | 12773 | 12931 | 0 | +233.60(+1.84%) |
Jul 14, 2020 | 12642 | 12698 | 12536 | 12697 | 0 | -102.60(-0.80%) |
Jul 13, 2020 | 12817 | 12836 | 12689 | 12800 | 0 | +166.30(+1.32%) |
Jul 10, 2020 | 12442 | 12650 | 12417 | 12634 | 0 | +0.00(+0.00%) |
Jul 09, 2020 | 12442 | 12650 | 12417 | 12634 | 0 | +138.90(+1.11%) |
Jul 08, 2020 | 12543 | 12670 | 12463 | 12495 | 0 | -122.00(-0.97%) |
Jul 07, 2020 | 12660 | 12661 | 12525 | 12617 | 0 | -116.70(-0.92%) |
Jul 06, 2020 | 12775 | 12843 | 12655 | 12734 | 0 | +205.30(+1.64%) |
Jul 03, 2020 | 12645 | 12650 | 12476 | 12528 | 0 | +0.00(+0.00%) |
Jul 02, 2020 | 12645 | 12650 | 12476 | 12528 | 0 | +267.60(+2.18%) |
Jul 01, 2020 | 12392 | 12392 | 12095 | 12261 | 0 | -50.30(-0.41%) |
Jun 30, 2020 | 12288 | 12350 | 12188 | 12311 | 0 | +78.80(+0.64%) |
Jun 29, 2020 | 12090 | 12298 | 12045 | 12232 | 0 | +142.70(+1.18%) |
Jun 26, 2020 | 12308 | 12348 | 12061 | 12089 | 0 | +0.00(+0.00%) |
Jun 25, 2020 | 12308 | 12348 | 12061 | 12089 | 0 | -4.50(-0.04%) |
Jun 24, 2020 | 12460 | 12489 | 12094 | 12094 | 0 | -429.90(-3.43%) |
Jun 23, 2020 | 12360 | 12616 | 12332 | 12524 | 0 | +260.80(+2.13%) |
Jun 22, 2020 | 12194 | 12399 | 12172 | 12263 | 0 | -67.80(-0.55%) |
Jun 19, 2020 | 12375 | 12447 | 12319 | 12331 | 0 | +0.00(+0.00%) |
Jun 18, 2020 | 12375 | 12447 | 12319 | 12331 | 0 | -51.30(-0.41%) |
Jun 17, 2020 | 12312 | 12432 | 12288 | 12382 | 0 | +66.40(+0.54%) |
Jun 16, 2020 | 12168 | 12434 | 12133 | 12316 | 0 | +404.40(+3.40%) |
Jun 15, 2020 | 11661 | 11968 | 11598 | 11911 | 0 | -38.00(-0.32%) |
Jun 12, 2020 | 11876 | 12173 | 11829 | 11949 | 0 | +0.00(+0.00%) |
Jun 11, 2020 | 11876 | 12173 | 11829 | 11949 | 0 | -580.90(-4.64%) |
Jun 10, 2020 | 12719 | 12764 | 12471 | 12530 | 0 | -87.80(-0.70%) |
Jun 09, 2020 | 12860 | 12865 | 12502 | 12618 | 0 | -201.60(-1.57%) |
Jun 08, 2020 | 12723 | 12913 | 12671 | 12820 | 0 | -28.10(-0.22%) |
Jun 05, 2020 | 12565 | 12859 | 12560 | 12848 | 0 | +0.00(+0.00%) |
Jun 04, 2020 | 12565 | 12859 | 12560 | 12848 | 0 | +360.30(+2.89%) |
Jun 03, 2020 | 12147 | 12507 | 12134 | 12487 | 0 | +466.10(+3.88%) |
Jun 02, 2020 | 11897 | 12056 | 11850 | 12021 | 0 | +434.50(+3.75%) |
May 29, 2020 | 11649 | 11730 | 11576 | 11587 | 0 | +0.00(+0.00%) |
May 28, 2020 | 11649 | 11730 | 11576 | 11587 | 0 | -70.90(-0.61%) |
May 27, 2020 | 11530 | 11747 | 11520 | 11658 | 0 | +153.00(+1.33%) |
May 26, 2020 | 11489 | 11544 | 11430 | 11505 | 0 | +113.40(+1.00%) |
May 25, 2020 | 11186 | 11391 | 11118 | 11391 | 0 | +317.40(+2.87%) |
May 22, 2020 | 10896 | 11138 | 10867 | 11074 | 0 | +0.00(+0.00%) |
May 21, 2020 | 10896 | 11138 | 10867 | 11074 | 0 | -149.80(-1.33%) |
May 20, 2020 | 11029 | 11247 | 10979 | 11224 | 0 | +148.40(+1.34%) |
May 19, 2020 | 11201 | 11201 | 10936 | 11075 | 0 | +16.40(+0.15%) |
May 18, 2020 | 10684 | 11090 | 10678 | 11059 | 0 | +593.70(+5.67%) |
May 15, 2020 | 10471 | 10547 | 10382 | 10465 | 0 | +0.00(+0.00%) |
May 14, 2020 | 10471 | 10547 | 10382 | 10465 | 0 | -77.50(-0.74%) |
May 13, 2020 | 10670 | 10698 | 10530 | 10543 | 0 | -276.80(-2.56%) |
May 12, 2020 | 10778 | 10886 | 10773 | 10820 | 0 | -5.50(-0.05%) |
May 11, 2020 | 10948 | 10986 | 10741 | 10825 | 0 | -79.50(-0.73%) |
May 08, 2020 | 10882 | 10918 | 10819 | 10904 | 0 | +0.00(+0.00%) |
May 07, 2020 | 10882 | 10918 | 10819 | 10904 | 0 | +298.30(+2.81%) |
May 06, 2020 | 10716 | 10774 | 10599 | 10606 | 0 | -123.30(-1.15%) |
May 05, 2020 | 10627 | 10737 | 10519 | 10730 | 0 | +262.70(+2.51%) |
May 04, 2020 | 10543 | 10578 | 10426 | 10467 | 0 | -394.80(-3.63%) |
Apr 30, 2020 | 11195 | 11236 | 10839 | 10862 | 0 | +0.00(+0.00%) |
Apr 29, 2020 | 11236 | 10839 | 10862 | 0 | +66.00(+0.61%) | |
Apr 28, 2020 | 10658 | 10898 | 10652 | 10796 | 0 | +135.60(+1.27%) |
Apr 27, 2020 | 10551 | 10660 | 10523 | 10660 | 0 | +323.90(+3.13%) |
Apr 24, 2020 | 10299 | 10486 | 10299 | 10336 | 0 | +0.00(+0.00%) |
Apr 23, 2020 | 10299 | 10486 | 10299 | 10336 | 0 | -78.90(-0.76%) |
Apr 22, 2020 | 10370 | 10425 | 10321 | 10415 | 0 | +165.20(+1.61%) |
Apr 21, 2020 | 10519 | 10525 | 10250 | 10250 | 0 | -426.10(-3.99%) |
Apr 20, 2020 | 10704 | 10707 | 10444 | 10676 | 0 | +50.10(+0.47%) |
Apr 17, 2020 | 10607 | 10757 | 10543 | 10626 | 0 | +0.00(+0.00%) |
Apr 16, 2020 | 10607 | 10757 | 10543 | 10626 | 0 | +346.00(+3.37%) |
Apr 15, 2020 | 10678 | 10678 | 10243 | 10280 | 0 | -416.80(-3.90%) |
Apr 14, 2020 | 10734 | 10820 | 10659 | 10697 | 0 | +131.90(+1.25%) |
Apr 09, 2020 | 10491 | 10650 | 10312 | 10565 | 0 | +0.00(+0.00%) |
Apr 08, 2020 | 10491 | 10650 | 10312 | 10565 | 0 | +208.00(+2.01%) |
Apr 07, 2020 | 10464 | 10590 | 10225 | 10357 | 0 | +281.50(+2.79%) |
Apr 06, 2020 | 9889 | 10097 | 9841 | 10075 | 0 | +549.43(+5.77%) |
Apr 03, 2020 | 9535 | 9627 | 9470 | 9526 | 0 | +0.00(+0.00%) |
Apr 02, 2020 | 9535 | 9627 | 9470 | 9526 | 0 | -18.98(-0.20%) |