Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2019 | 23294 | 0 | -115.20(-0.49%) | |||
Nov 27, 2019 | 23409 | 0 | -28.70(-0.12%) | |||
Nov 26, 2019 | 23438 | 0 | +64.50(+0.28%) | |||
Nov 25, 2019 | 23373 | 0 | +80.50(+0.35%) | |||
Nov 24, 2019 | 23293 | 0 | +179.90(+0.78%) | |||
Nov 21, 2019 | 23113 | 0 | +74.30(+0.32%) | |||
Nov 20, 2019 | 23039 | 0 | -110.00(-0.48%) | |||
Nov 19, 2019 | 23149 | 0 | -144.10(-0.62%) | |||
Nov 18, 2019 | 23293 | 0 | -124.10(-0.53%) | |||
Nov 17, 2019 | 23417 | 0 | +113.50(+0.49%) | |||
Nov 14, 2019 | 23303 | 0 | +161.70(+0.70%) | |||
Nov 13, 2019 | 23142 | 0 | -178.30(-0.76%) | |||
Nov 12, 2019 | 23320 | 0 | -200.10(-0.85%) | |||
Nov 11, 2019 | 23520 | 0 | +188.20(+0.81%) | |||
Nov 10, 2019 | 23332 | 0 | -60.10(-0.26%) | |||
Nov 07, 2019 | 23392 | 0 | +61.60(+0.26%) | |||
Nov 06, 2019 | 23330 | 0 | +26.50(+0.11%) | |||
Nov 05, 2019 | 23304 | 0 | +51.80(+0.22%) | |||
Nov 04, 2019 | 23252 | 0 | +401.20(+1.76%) | |||
Oct 31, 2019 | 22851 | 0 | -76.20(-0.33%) | |||
Oct 30, 2019 | 22910 | 22989 | 22876 | 22927 | 0 | +83.90(+0.37%) |
Oct 29, 2019 | 22953 | 22961 | 22828 | 22843 | 0 | -131.00(-0.57%) |
Oct 28, 2019 | 22951 | 23008 | 22935 | 22974 | 0 | +106.80(+0.47%) |
Oct 27, 2019 | 22854 | 22896 | 22831 | 22867 | 0 | +67.50(+0.30%) |
Oct 24, 2019 | 22753 | 22820 | 22715 | 22800 | 0 | +49.20(+0.22%) |
Oct 23, 2019 | 22725 | 22781 | 22704 | 22751 | 0 | +125.20(+0.55%) |
Oct 22, 2019 | 22620 | 22649 | 22458 | 22625 | 0 | +76.50(+0.34%) |
Oct 20, 2019 | 22541 | 22581 | 22516 | 22549 | 0 | +56.20(+0.25%) |
Oct 17, 2019 | 22529 | 22650 | 22466 | 22493 | 0 | +40.80(+0.18%) |
Oct 16, 2019 | 22451 | 22522 | 22425 | 22452 | 0 | -21.00(-0.09%) |
Oct 15, 2019 | 22480 | 22616 | 22434 | 22473 | 0 | +265.70(+1.20%) |
Oct 14, 2019 | 22064 | 22220 | 22050 | 22207 | 0 | +408.30(+1.87%) |
Oct 10, 2019 | 21750 | 21821 | 21658 | 21799 | 0 | +246.90(+1.15%) |
Oct 09, 2019 | 21456 | 21602 | 21309 | 21552 | 0 | +95.60(+0.45%) |
Oct 08, 2019 | 21360 | 21468 | 21360 | 21456 | 0 | -131.40(-0.61%) |
Oct 07, 2019 | 21494 | 21629 | 21483 | 21588 | 0 | +212.60(+0.99%) |
Oct 06, 2019 | 21446 | 21475 | 21328 | 21375 | 0 | -35.00(-0.16%) |
Oct 03, 2019 | 21316 | 21410 | 21276 | 21410 | 0 | +68.50(+0.32%) |
Oct 02, 2019 | 21422 | 21438 | 21277 | 21342 | 0 | -436.90(-2.01%) |
Oct 01, 2019 | 21745 | 21795 | 21725 | 21779 | 0 | -106.60(-0.49%) |
Sep 30, 2019 | 21831 | 21939 | 21812 | 21885 | 0 | +129.40(+0.59%) |
Sep 29, 2019 | 21794 | 21812 | 21667 | 21756 | 0 | -123.10(-0.56%) |
Sep 26, 2019 | 21935 | 21956 | 21734 | 21879 | 0 | -169.30(-0.77%) |
Sep 25, 2019 | 22160 | 22185 | 21986 | 22048 | 0 | +28.00(+0.13%) |
Sep 24, 2019 | 21962 | 22036 | 21906 | 22020 | 0 | -78.60(-0.36%) |
Sep 23, 2019 | 22095 | 22169 | 22078 | 22099 | 0 | +19.70(+0.09%) |
Sep 19, 2019 | 22131 | 22205 | 22048 | 22079 | 0 | +34.70(+0.16%) |
Sep 18, 2019 | 22064 | 22256 | 22003 | 22044 | 0 | +83.70(+0.38%) |
Sep 17, 2019 | 22015 | 22028 | 21942 | 21961 | 0 | -40.60(-0.18%) |
Sep 16, 2019 | 21948 | 22041 | 21879 | 22001 | 0 | +13.00(+0.06%) |
Sep 12, 2019 | 21908 | 22020 | 21821 | 21988 | 0 | +228.70(+1.05%) |
Sep 11, 2019 | 21761 | 21826 | 21744 | 21760 | 0 | +161.80(+0.75%) |
Sep 10, 2019 | 21467 | 21619 | 21438 | 21598 | 0 | +205.70(+0.96%) |
Sep 09, 2019 | 21364 | 21438 | 21350 | 21392 | 0 | +73.70(+0.35%) |
Sep 08, 2019 | 21215 | 21334 | 21182 | 21318 | 0 | +118.80(+0.56%) |
Sep 05, 2019 | 21202 | 21241 | 21146 | 21200 | 0 | +113.70(+0.54%) |
Sep 04, 2019 | 20800 | 21165 | 20788 | 21086 | 0 | +436.80(+2.12%) |
Sep 03, 2019 | 20579 | 20694 | 20554 | 20649 | 0 | +23.90(+0.12%) |
Sep 02, 2019 | 20582 | 20662 | 20578 | 20625 | 0 | +5.00(+0.02%) |
Sep 01, 2019 | 20626 | 20668 | 20614 | 20620 | 0 | -84.20(-0.41%) |
Aug 29, 2019 | 20642 | 20748 | 20633 | 20704 | 0 | +243.50(+1.19%) |
Aug 28, 2019 | 20500 | 20521 | 20361 | 20461 | 0 | -18.50(-0.09%) |
Aug 27, 2019 | 20474 | 20511 | 20433 | 20479 | 0 | +23.30(+0.11%) |
Aug 26, 2019 | 20467 | 20530 | 20440 | 20456 | 0 | +195.10(+0.96%) |
Aug 25, 2019 | 20325 | 20329 | 20174 | 20261 | 0 | -449.90(-2.17%) |
Aug 22, 2019 | 20580 | 20719 | 20580 | 20711 | 0 | +82.90(+0.40%) |
Aug 21, 2019 | 20706 | 20731 | 20584 | 20628 | 0 | +9.40(+0.05%) |
Aug 20, 2019 | 20490 | 20626 | 20483 | 20619 | 0 | -58.60(-0.28%) |
Aug 19, 2019 | 20605 | 20684 | 20582 | 20677 | 0 | +114.00(+0.55%) |
Aug 18, 2019 | 20590 | 20634 | 20503 | 20563 | 0 | +144.40(+0.71%) |
Aug 15, 2019 | 20324 | 20466 | 20300 | 20419 | 0 | +13.10(+0.06%) |
Aug 14, 2019 | 20324 | 20420 | 20185 | 20406 | 0 | -249.40(-1.21%) |
Aug 13, 2019 | 20670 | 20697 | 20581 | 20655 | 0 | +199.70(+0.98%) |
Aug 12, 2019 | 20455 | 0 | -229.40(-1.11%) | |||
Aug 08, 2019 | 20685 | 0 | +91.50(+0.44%) | |||
Aug 07, 2019 | 20593 | 0 | +76.70(+0.37%) | |||
Aug 06, 2019 | 20517 | 0 | -68.70(-0.33%) | |||
Aug 05, 2019 | 20585 | 0 | -135.00(-0.65%) | |||
Aug 04, 2019 | 20720 | 0 | -366.90(-1.74%) | |||
Aug 01, 2019 | 21087 | 0 | -453.80(-2.11%) | |||
Jul 31, 2019 | 21541 | 0 | +19.50(+0.09%) | |||
Jul 30, 2019 | 21522 | 0 | -187.80(-0.87%) | |||
Jul 29, 2019 | 21709 | 0 | +92.50(+0.43%) | |||
Jul 28, 2019 | 21617 | 0 | -41.40(-0.19%) | |||
Jul 25, 2019 | 21658 | 0 | -98.40(-0.45%) | |||
Jul 24, 2019 | 21757 | 0 | +47.00(+0.22%) | |||
Jul 23, 2019 | 21710 | 0 | +88.70(+0.41%) | |||
Jul 22, 2019 | 21621 | 0 | +204.10(+0.95%) | |||
Jul 21, 2019 | 21417 | 0 | -50.20(-0.23%) | |||
Jul 18, 2019 | 21467 | 0 | +420.80(+2.00%) | |||
Jul 17, 2019 | 21046 | 0 | -423.00(-1.97%) | |||
Jul 16, 2019 | 21469 | 0 | -66.00(-0.31%) | |||
Jul 15, 2019 | 21535 | 0 | -150.70(-0.69%) | |||
Jul 11, 2019 | 21686 | 0 | +42.40(+0.20%) | |||
Jul 10, 2019 | 21644 | 0 | +110.00(+0.51%) | |||
Jul 09, 2019 | 21534 | 0 | -31.70(-0.15%) | |||
Jul 08, 2019 | 21565 | 0 | +30.90(+0.14%) | |||
Jul 07, 2019 | 21534 | 0 | -212.10(-0.98%) | |||
Jul 04, 2019 | 21746 | 0 | +44.00(+0.20%) | |||
Jul 03, 2019 | 21702 | 0 | +64.20(+0.30%) | |||
Jul 02, 2019 | 21638 | 0 | -116.10(-0.53%) | |||
Jul 01, 2019 | 21754 | 0 | +24.30(+0.11%) | |||
Jun 30, 2019 | 21730 | 0 | +454.10(+2.13%) | |||
Jun 27, 2019 | 21276 | 0 | -62.30(-0.29%) | |||
Jun 26, 2019 | 21338 | 0 | +251.60(+1.19%) | |||
Jun 25, 2019 | 21087 | 0 | -107.20(-0.51%) | |||
Jun 24, 2019 | 21194 | 0 | -92.20(-0.43%) | |||
Jun 23, 2019 | 21286 | 0 | +27.40(+0.13%) | |||
Jun 20, 2019 | 21259 | 0 | -204.30(-0.95%) | |||
Jun 19, 2019 | 21463 | 0 | +129.00(+0.60%) | |||
Jun 18, 2019 | 21334 | 0 | +361.20(+1.72%) | |||
Jun 17, 2019 | 20973 | 0 | -151.30(-0.72%) | |||
Jun 16, 2019 | 21124 | 0 | +7.10(+0.03%) | |||
Jun 13, 2019 | 21117 | 0 | +84.90(+0.40%) | |||
Jun 12, 2019 | 21032 | 0 | -97.70(-0.46%) | |||
Jun 11, 2019 | 21130 | 0 | -74.60(-0.35%) | |||
Jun 10, 2019 | 21204 | 0 | +69.90(+0.33%) | |||
Jun 09, 2019 | 21134 | 0 | +249.70(+1.20%) | |||
Jun 06, 2019 | 20885 | 0 | +110.70(+0.53%) | |||
Jun 05, 2019 | 20774 | 0 | -2.10(-0.01%) | |||
Jun 04, 2019 | 20776 | 0 | +367.60(+1.80%) | |||
Jun 03, 2019 | 20408 | 0 | -2.40(-0.01%) | |||
Jun 02, 2019 | 20411 | 0 | -190.30(-0.92%) | |||
May 30, 2019 | 20601 | 0 | -341.30(-1.63%) | |||
May 29, 2019 | 20942 | 0 | -60.90(-0.29%) | |||
May 28, 2019 | 21003 | 0 | -256.70(-1.21%) | |||
May 27, 2019 | 21260 | 0 | +77.50(+0.37%) | |||
May 26, 2019 | 21183 | 0 | +65.40(+0.31%) | |||
May 23, 2019 | 21117 | 0 | -33.90(-0.16%) | |||
May 22, 2019 | 21151 | 0 | -132.30(-0.62%) | |||
May 21, 2019 | 21283 | 0 | +11.00(+0.05%) | |||
May 20, 2019 | 21272 | 0 | -29.30(-0.14%) | |||
May 19, 2019 | 21302 | 0 | +51.60(+0.24%) | |||
May 16, 2019 | 21250 | 0 | +187.10(+0.89%) | |||
May 15, 2019 | 21063 | 0 | -125.60(-0.59%) | |||
May 14, 2019 | 21189 | 0 | +121.40(+0.58%) | |||
May 13, 2019 | 21067 | 0 | -124.10(-0.59%) | |||
May 12, 2019 | 21191 | 0 | -153.60(-0.72%) | |||
May 09, 2019 | 21345 | 0 | -57.20(-0.27%) | |||
May 08, 2019 | 21402 | 0 | -200.50(-0.93%) | |||
May 07, 2019 | 21603 | 0 | -321.10(-1.46%) | |||
May 06, 2019 | 21924 | 0 | -335.00(-1.51%) | |||
Apr 25, 2019 | 22259 | 0 | -48.90(-0.22%) | |||
Apr 24, 2019 | 22308 | 0 | +107.60(+0.48%) | |||
Apr 23, 2019 | 22200 | 0 | -59.70(-0.27%) | |||
Apr 22, 2019 | 22260 | 0 | +41.80(+0.19%) | |||
Apr 21, 2019 | 22218 | 0 | +17.30(+0.08%) | |||
Apr 18, 2019 | 22201 | 0 | +110.50(+0.50%) | |||
Apr 17, 2019 | 22090 | 0 | -187.90(-0.84%) | |||
Apr 16, 2019 | 22278 | 0 | +56.30(+0.25%) | |||
Apr 15, 2019 | 22222 | 0 | +52.60(+0.24%) | |||
Apr 14, 2019 | 22169 | 0 | +298.50(+1.36%) | |||
Apr 11, 2019 | 21871 | 0 | +159.20(+0.73%) | |||
Apr 10, 2019 | 21711 | 0 | +23.80(+0.11%) | |||
Apr 09, 2019 | 21688 | 0 | -115.00(-0.53%) | |||
Apr 08, 2019 | 21803 | 0 | +40.90(+0.19%) | |||
Apr 07, 2019 | 21762 | 0 | -45.80(-0.21%) | |||
Apr 04, 2019 | 21808 | 0 | +82.60(+0.38%) | |||
Apr 03, 2019 | 21725 | 0 | +11.70(+0.05%) | |||
Apr 02, 2019 | 21713 | 0 | +207.90(+0.97%) | |||
Apr 01, 2019 | 21505 | 0 | -3.70(-0.02%) | |||
Mar 31, 2019 | 21509 | 0 | +303.20(+1.43%) | |||
Mar 28, 2019 | 21206 | 0 | +172.00(+0.82%) | |||
Mar 27, 2019 | 21034 | 0 | -344.90(-1.61%) | |||
Mar 26, 2019 | 21379 | 0 | -49.70(-0.23%) | |||
Mar 25, 2019 | 21428 | 0 | +451.30(+2.15%) | |||
Mar 24, 2019 | 20977 | 0 | -650.20(-3.01%) | |||
Mar 21, 2019 | 21627 | 0 | +18.40(+0.09%) | |||
Mar 19, 2019 | 21609 | 0 | +42.10(+0.20%) | |||
Mar 18, 2019 | 21567 | 0 | -17.70(-0.08%) | |||
Mar 17, 2019 | 21584 | 0 | +133.70(+0.62%) | |||
Mar 14, 2019 | 21451 | 0 | +163.80(+0.77%) | |||
Mar 13, 2019 | 21287 | 0 | -3.20(-0.02%) | |||
Mar 12, 2019 | 21290 | 0 | -213.50(-0.99%) | |||
Mar 11, 2019 | 21504 | 0 | +378.60(+1.79%) | |||
Mar 10, 2019 | 21125 | 0 | +99.50(+0.47%) | |||
Mar 07, 2019 | 21026 | 0 | -430.40(-2.01%) | |||
Mar 06, 2019 | 21456 | 0 | -140.80(-0.65%) | |||
Mar 05, 2019 | 21597 | 0 | -129.50(-0.60%) | |||
Mar 04, 2019 | 21726 | 0 | -95.70(-0.44%) | |||
Mar 03, 2019 | 21822 | 0 | +219.30(+1.02%) | |||
Feb 28, 2019 | 21603 | 0 | +217.50(+1.02%) | |||
Feb 27, 2019 | 21385 | 0 | -171.30(-0.79%) | |||
Feb 26, 2019 | 21556 | 0 | +107.10(+0.50%) | |||
Feb 25, 2019 | 21449 | 0 | -78.80(-0.37%) | |||
Feb 24, 2019 | 21528 | 0 | +102.70(+0.48%) | |||
Feb 21, 2019 | 21426 | 0 | -38.70(-0.18%) | |||
Feb 20, 2019 | 21464 | 0 | +32.70(+0.15%) | |||
Feb 19, 2019 | 21432 | 0 | +128.80(+0.60%) | |||
Feb 18, 2019 | 21303 | 0 | +20.90(+0.10%) | |||
Feb 17, 2019 | 21282 | 0 | +381.20(+1.82%) | |||
Feb 14, 2019 | 20901 | 0 | -239.10(-1.13%) | |||
Feb 13, 2019 | 21140 | 0 | -4.80(-0.02%) | |||
Feb 12, 2019 | 21144 | 0 | +280.30(+1.34%) | |||
Feb 11, 2019 | 20864 | 0 | +531.00(+2.61%) | |||
Feb 07, 2019 | 20333 | 0 | -418.10(-2.01%) | |||
Feb 06, 2019 | 20751 | 0 | -122.80(-0.59%) | |||
Feb 05, 2019 | 20874 | 0 | +29.70(+0.14%) | |||
Feb 04, 2019 | 20844 | 0 | -39.40(-0.19%) | |||
Feb 03, 2019 | 20884 | 0 | +95.40(+0.46%) | |||
Jan 31, 2019 | 20788 | 0 | +14.90(+0.07%) | |||
Jan 30, 2019 | 20774 | 0 | +217.00(+1.06%) | |||
Jan 29, 2019 | 20556 | 0 | -108.10(-0.52%) | |||
Jan 28, 2019 | 20665 | 0 | +15.60(+0.08%) | |||
Jan 27, 2019 | 20649 | 0 | -124.60(-0.60%) | |||
Jan 24, 2019 | 20774 | 0 | +199.00(+0.97%) | |||
Jan 23, 2019 | 20575 | 0 | -19.10(-0.09%) | |||
Jan 22, 2019 | 20594 | 0 | -29.20(-0.14%) | |||
Jan 21, 2019 | 20623 | 0 | -96.40(-0.47%) | |||
Jan 20, 2019 | 20719 | 0 | +53.20(+0.26%) | |||
Jan 17, 2019 | 20666 | 0 | +263.80(+1.29%) | |||
Jan 16, 2019 | 20402 | 0 | -40.50(-0.20%) | |||
Jan 15, 2019 | 20443 | 0 | -112.50(-0.55%) | |||
Jan 14, 2019 | 20555 | 0 | +195.60(+0.96%) | |||
Jan 10, 2019 | 20360 | 0 | +195.90(+0.97%) | |||
Jan 09, 2019 | 20164 | 0 | -263.30(-1.29%) | |||
Jan 08, 2019 | 20427 | 0 | +223.10(+1.10%) | |||
Jan 07, 2019 | 20204 | 0 | +165.00(+0.82%) | |||
Jan 06, 2019 | 20039 | 0 | +477.00(+2.44%) | |||
Jan 03, 2019 | 19562 | 0 | -452.80(-2.26%) | |||
Dec 27, 2018 | 20015 | 0 | -62.80(-0.31%) | |||
Dec 26, 2018 | 20078 | 0 | +750.50(+3.88%) | |||
Dec 25, 2018 | 19327 | 0 | +171.40(+0.89%) | |||
Dec 24, 2018 | 19156 | 0 | -1010.50(-5.01%) | |||
Dec 20, 2018 | 20166 | 0 | -226.40(-1.11%) | |||
Dec 19, 2018 | 20393 | 0 | -595.30(-2.84%) | |||
Dec 18, 2018 | 20988 | 0 | -127.50(-0.60%) | |||
Dec 17, 2018 | 21115 | 0 | -391.50(-1.82%) | |||
Dec 16, 2018 | 21507 | 0 | +132.10(+0.62%) | |||
Dec 13, 2018 | 21375 | 0 | -441.40(-2.02%) | |||
Dec 12, 2018 | 21816 | 0 | +213.40(+0.99%) | |||
Dec 11, 2018 | 21603 | 0 | +454.80(+2.15%) | |||
Dec 10, 2018 | 21148 | 0 | -71.50(-0.34%) | |||
Dec 09, 2018 | 21220 | 0 | -459.20(-2.12%) | |||
Dec 06, 2018 | 21679 | 0 | +177.10(+0.82%) | |||
Dec 05, 2018 | 21502 | 0 | -417.70(-1.91%) | |||
Dec 04, 2018 | 21919 | 0 | -116.80(-0.53%) | |||
Dec 03, 2018 | 22036 | 0 | -538.70(-2.39%) |