Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3121 | 3162 | 3027 | 3100 | 27,978 | -96.53(-3.02%) |
Apr 29, 2020 | 3248 | 3350 | 3192 | 3197 | 35,670 | +32.69(+1.03%) |
Apr 28, 2020 | 3043 | 3213 | 3043 | 3164 | 39,292 | +173.14(+5.79%) |
Apr 27, 2020 | 2899 | 3037 | 2870 | 2991 | 41,759 | +143.33(+5.03%) |
Apr 24, 2020 | 2750 | 2875 | 2728 | 2847 | 46,400 | +101.04(+3.68%) |
Apr 23, 2020 | 2810 | 2840 | 2718 | 2746 | 55,869 | -101.27(-3.56%) |
Apr 22, 2020 | 2874 | 2928 | 2813 | 2848 | 46,811 | +42.16(+1.50%) |
Apr 21, 2020 | 2782 | 2880 | 2782 | 2805 | 41,629 | -41.42(-1.45%) |
Apr 20, 2020 | 2837 | 2959 | 2801 | 2847 | 32,468 | -70.89(-2.43%) |
Apr 17, 2020 | 2821 | 2920 | 2794 | 2918 | 29,900 | +167.69(+6.10%) |
Apr 16, 2020 | 2754 | 2819 | 2716 | 2750 | 35,094 | -42.89(-1.54%) |
Apr 15, 2020 | 2850 | 2853 | 2742 | 2793 | 28,727 | -107.49(-3.71%) |
Apr 14, 2020 | 2848 | 2930 | 2820 | 2900 | 21,705 | +135.64(+4.91%) |
Apr 13, 2020 | 2869 | 2869 | 2697 | 2765 | 18,683 | -163.21(-5.57%) |
Apr 09, 2020 | 2999 | 3208 | 2880 | 2928 | 27,400 | -6.64(-0.23%) |
Apr 08, 2020 | 2793 | 2971 | 2760 | 2935 | 27,489 | +221.94(+8.18%) |
Apr 07, 2020 | 2783 | 2891 | 2702 | 2713 | 29,915 | +21.31(+0.79%) |
Apr 06, 2020 | 2500 | 2769 | 2500 | 2691 | 31,258 | +328.46(+13.90%) |
Apr 03, 2020 | 2330 | 2417 | 2295 | 2363 | 31,400 | -7.03(-0.30%) |
Apr 02, 2020 | 2381 | 2484 | 2310 | 2370 | 34,024 | -40.03(-1.66%) |
Apr 01, 2020 | 2502 | 2559 | 2369 | 2410 | 54,144 | -159.11(-6.19%) |
Mar 31, 2020 | 2673 | 2682 | 2527 | 2569 | 54,944 | -145.20(-5.35%) |
Mar 30, 2020 | 2880 | 2900 | 2674 | 2714 | 37,282 | -157.31(-5.48%) |
Mar 27, 2020 | 2930 | 2975 | 2800 | 2872 | 34,800 | -69.85(-2.37%) |
Mar 26, 2020 | 2854 | 3000 | 2806 | 2941 | 59,405 | +26.47(+0.91%) |
Mar 25, 2020 | 2646 | 2961 | 2646 | 2915 | 53,044 | +281.51(+10.69%) |
Mar 24, 2020 | 2285 | 2650 | 2285 | 2633 | 51,641 | +458.49(+21.08%) |
Mar 23, 2020 | 2280 | 2336 | 2125 | 2175 | 42,865 | -151.89(-6.53%) |
Mar 20, 2020 | 2734 | 2811 | 2319 | 2327 | 56,800 | -382.53(-14.12%) |
Mar 19, 2020 | 2267 | 2866 | 2209 | 2709 | 71,416 | +423.15(+18.51%) |
Mar 18, 2020 | 2152 | 2499 | 2043 | 2286 | 97,458 | +14.72(+0.65%) |
Mar 17, 2020 | 2386 | 2404 | 2100 | 2272 | 99,701 | -50.23(-2.16%) |
Mar 16, 2020 | 2600 | 2684 | 2258 | 2322 | 82,352 | -600.50(-20.55%) |
Mar 13, 2020 | 2991 | 2998 | 2600 | 2922 | 58,300 | -24.92(-0.85%) |
Mar 12, 2020 | 3120 | 3277 | 2730 | 2947 | 59,790 | -464.70(-13.62%) |
Mar 11, 2020 | 3720 | 3738 | 3400 | 3412 | 41,231 | -338.10(-9.02%) |
Mar 10, 2020 | 3686 | 3750 | 3570 | 3750 | 45,541 | +117.65(+3.24%) |
Mar 09, 2020 | 3725 | 3757 | 3620 | 3632 | 38,467 | -212.88(-5.54%) |
Mar 06, 2020 | 3824 | 3878 | 3758 | 3845 | 27,100 | -78.38(-2.00%) |
Mar 05, 2020 | 3988 | 3988 | 3885 | 3924 | 26,297 | -93.39(-2.32%) |
Mar 04, 2020 | 3931 | 4035 | 3882 | 4017 | 25,743 | +173.16(+4.50%) |
Mar 03, 2020 | 3788 | 3962 | 3760 | 3844 | 35,896 | +55.53(+1.47%) |
Mar 02, 2020 | 3740 | 3788 | 3647 | 3788 | 31,171 | +121.13(+3.30%) |
Feb 28, 2020 | 3664 | 3711 | 3585 | 3667 | 47,500 | -78.86(-2.11%) |
Feb 27, 2020 | 3815 | 3920 | 3703 | 3746 | 45,428 | -103.46(-2.69%) |
Feb 26, 2020 | 3896 | 3954 | 3793 | 3850 | 31,105 | -10.78(-0.28%) |
Feb 25, 2020 | 4027 | 4027 | 3854 | 3860 | 25,790 | -128.13(-3.21%) |
Feb 24, 2020 | 3994 | 4037 | 3976 | 3988 | 21,828 | -42.73(-1.06%) |
Feb 21, 2020 | 4011 | 4071 | 3987 | 4031 | 37,700 | -6.63(-0.16%) |
Feb 20, 2020 | 3968 | 4042 | 3939 | 4038 | 16,664 | +71.82(+1.81%) |
Feb 19, 2020 | 3987 | 4016 | 3953 | 3966 | 21,585 | +5.95(+0.15%) |
Feb 18, 2020 | 3972 | 4035 | 3953 | 3960 | 28,163 | -33.63(-0.84%) |
Feb 14, 2020 | 4021 | 4024 | 3976 | 3994 | 10,600 | -28.12(-0.70%) |
Feb 13, 2020 | 3970 | 4039 | 3945 | 4022 | 26,219 | +44.97(+1.13%) |
Feb 12, 2020 | 3969 | 3998 | 3858 | 3977 | 27,154 | -5.08(-0.13%) |
Feb 11, 2020 | 3960 | 4000 | 3944 | 3982 | 27,734 | +29.65(+0.75%) |
Feb 10, 2020 | 3891 | 3960 | 3891 | 3952 | 24,623 | +30.58(+0.78%) |
Feb 07, 2020 | 3894 | 3955 | 3891 | 3922 | 20,700 | +34.67(+0.89%) |
Feb 06, 2020 | 3861 | 3920 | 3833 | 3887 | 25,422 | +33.48(+0.87%) |
Feb 05, 2020 | 3792 | 3880 | 3776 | 3853 | 26,073 | +61.71(+1.63%) |
Feb 04, 2020 | 3835 | 3861 | 3790 | 3792 | 18,171 | -18.23(-0.48%) |
Feb 03, 2020 | 3843 | 3863 | 3797 | 3810 | 22,646 | -6.97(-0.18%) |
Jan 31, 2020 | 3896 | 3914 | 3802 | 3817 | 28,400 | -149.79(-3.78%) |
Jan 30, 2020 | 3925 | 3975 | 3882 | 3967 | 26,713 | +68.20(+1.75%) |
Jan 29, 2020 | 4000 | 4011 | 3825 | 3899 | 46,173 | -131.44(-3.26%) |
Jan 28, 2020 | 3960 | 4058 | 3916 | 4030 | 24,378 | +83.78(+2.12%) |
Jan 27, 2020 | 3908 | 3984 | 3887 | 3946 | 34,060 | -37.38(-0.94%) |
Jan 24, 2020 | 4025 | 4058 | 3952 | 3984 | 21,300 | -44.64(-1.11%) |
Jan 23, 2020 | 3930 | 4050 | 3930 | 4028 | 37,638 | +96.24(+2.45%) |
Jan 22, 2020 | 3910 | 3957 | 3887 | 3932 | 17,927 | +26.86(+0.69%) |
Jan 21, 2020 | 3893 | 3919 | 3884 | 3905 | 29,963 | +11.73(+0.30%) |
Jan 17, 2020 | 3879 | 3919 | 3852 | 3893 | 21,500 | +22.89(+0.59%) |
Jan 16, 2020 | 3900 | 3935 | 3865 | 3871 | 20,150 | -33.47(-0.86%) |
Jan 15, 2020 | 3829 | 3910 | 3829 | 3904 | 31,422 | +84.95(+2.22%) |
Jan 14, 2020 | 3804 | 3828 | 3800 | 3819 | 20,127 | +9.53(+0.25%) |
Jan 13, 2020 | 3781 | 3821 | 3765 | 3810 | 24,484 | +28.20(+0.75%) |
Jan 10, 2020 | 3752 | 3799 | 3735 | 3781 | 24,600 | +39.61(+1.06%) |
Jan 09, 2020 | 3786 | 3818 | 3697 | 3742 | 60,465 | -44.11(-1.17%) |
Jan 08, 2020 | 3819 | 3850 | 3775 | 3786 | 35,135 | -20.31(-0.53%) |
Jan 07, 2020 | 3776 | 3810 | 3774 | 3806 | 23,914 | +22.85(+0.60%) |
Jan 06, 2020 | 3774 | 3820 | 3771 | 3783 | 34,475 | +1.84(+0.05%) |
Jan 03, 2020 | 3699 | 3825 | 3699 | 3781 | 30,300 | +45.93(+1.23%) |
Jan 02, 2020 | 3777 | 3820 | 3701 | 3736 | 39,881 | -72.91(-1.91%) |
Dec 31, 2019 | 3821 | 3845 | 3778 | 3808 | 17,000 | -14.59(-0.38%) |
Dec 30, 2019 | 3815 | 3835 | 3787 | 3823 | 13,233 | +6.63(+0.17%) |
Dec 27, 2019 | 3812 | 3829 | 3795 | 3816 | 11,000 | +5.82(+0.15%) |
Dec 26, 2019 | 3816 | 3830 | 3785 | 3811 | 10,715 | -6.60(-0.17%) |
Dec 24, 2019 | 3792 | 3818 | 3792 | 3817 | 8,000 | +30.44(+0.80%) |
Dec 23, 2019 | 3856 | 3873 | 3783 | 3787 | 22,829 | -54.03(-1.41%) |
Dec 20, 2019 | 3731 | 3848 | 3719 | 3841 | 87,400 | +135.25(+3.65%) |
Dec 19, 2019 | 3757 | 3761 | 3689 | 3705 | 30,759 | -30.26(-0.81%) |
Dec 18, 2019 | 3820 | 3825 | 3716 | 3736 | 35,407 | -81.52(-2.14%) |
Dec 17, 2019 | 3889 | 3906 | 3789 | 3817 | 37,326 | -42.73(-1.11%) |
Dec 16, 2019 | 3786 | 3912 | 3786 | 3860 | 33,332 | +61.65(+1.62%) |
Dec 13, 2019 | 3740 | 3813 | 3740 | 3798 | 24,000 | +45.40(+1.21%) |
Dec 12, 2019 | 3829 | 3842 | 3746 | 3753 | 30,044 | -85.07(-2.22%) |
Dec 11, 2019 | 3820 | 3855 | 3816 | 3838 | 18,099 | +18.02(+0.47%) |
Dec 10, 2019 | 3811 | 3856 | 3774 | 3820 | 24,053 | +15.90(+0.42%) |
Dec 09, 2019 | 3749 | 3834 | 3745 | 3804 | 22,662 | +43.48(+1.16%) |
Dec 06, 2019 | 3895 | 3900 | 3722 | 3761 | 34,700 | -93.86(-2.44%) |
Dec 05, 2019 | 3789 | 3868 | 3778 | 3854 | 25,780 | +71.13(+1.88%) |
Dec 04, 2019 | 3724 | 3799 | 3689 | 3783 | 35,426 | +63.07(+1.70%) |
Dec 03, 2019 | 3750 | 3779 | 3711 | 3720 | 26,554 | -37.72(-1.00%) |
Dec 02, 2019 | 3771 | 3784 | 3676 | 3758 | 25,854 | -33.89(-0.89%) |
Nov 29, 2019 | 3771 | 3821 | 3771 | 3792 | 12,400 | -11.29(-0.30%) |
Nov 27, 2019 | 3807 | 3828 | 3756 | 3803 | 32,700 | -3.70(-0.10%) |
Nov 26, 2019 | 3735 | 3810 | 3709 | 3807 | 70,422 | +86.00(+2.31%) |
Nov 25, 2019 | 3704 | 3742 | 3686 | 3721 | 29,826 | +31.34(+0.85%) |
Nov 22, 2019 | 3670 | 3730 | 3666 | 3690 | 25,400 | +23.99(+0.65%) |
Nov 21, 2019 | 3631 | 3694 | 3614 | 3666 | 25,462 | +33.36(+0.92%) |
Nov 20, 2019 | 3678 | 3759 | 3603 | 3632 | 33,282 | -25.11(-0.69%) |
Nov 19, 2019 | 3693 | 3725 | 3636 | 3657 | 34,322 | +4.66(+0.13%) |
Nov 18, 2019 | 3595 | 3700 | 3576 | 3653 | 28,651 | +57.47(+1.60%) |
Nov 15, 2019 | 3694 | 3705 | 3565 | 3595 | 27,200 | -92.25(-2.50%) |
Nov 14, 2019 | 3585 | 3694 | 3580 | 3687 | 36,315 | +93.35(+2.60%) |
Nov 13, 2019 | 3588 | 3641 | 3572 | 3594 | 20,460 | +6.01(+0.17%) |
Nov 12, 2019 | 3614 | 3655 | 3520 | 3588 | 42,200 | -2.33(-0.06%) |
Nov 11, 2019 | 3425 | 3593 | 3425 | 3590 | 37,791 | +167.14(+4.88%) |
Nov 08, 2019 | 3424 | 3464 | 3386 | 3423 | 25,200 | -4.17(-0.12%) |
Nov 07, 2019 | 3500 | 3520 | 3400 | 3427 | 50,745 | -87.58(-2.49%) |
Nov 06, 2019 | 3409 | 3555 | 3409 | 3515 | 52,086 | +124.56(+3.67%) |
Nov 05, 2019 | 3413 | 3413 | 3316 | 3390 | 54,033 | -32.04(-0.94%) |
Nov 04, 2019 | 3689 | 3689 | 3402 | 3422 | 46,017 | -247.03(-6.73%) |
Nov 01, 2019 | 3652 | 3703 | 3651 | 3670 | 18,200 | +32.92(+0.91%) |
Oct 31, 2019 | 3614 | 3660 | 3614 | 3637 | 29,265 | +14.50(+0.40%) |
Oct 30, 2019 | 3617 | 3629 | 3555 | 3622 | 32,230 | -9.42(-0.26%) |
Oct 29, 2019 | 3644 | 3670 | 3617 | 3632 | 33,058 | -12.14(-0.33%) |
Oct 28, 2019 | 3723 | 3734 | 3635 | 3644 | 36,669 | -84.10(-2.26%) |
Oct 25, 2019 | 3740 | 3786 | 3700 | 3728 | 21,800 | -31.76(-0.84%) |
Oct 24, 2019 | 3801 | 3801 | 3750 | 3760 | 14,708 | -15.55(-0.41%) |
Oct 23, 2019 | 3796 | 3830 | 3766 | 3775 | 16,241 | -3.94(-0.10%) |
Oct 22, 2019 | 3834 | 3845 | 3779 | 3779 | 21,349 | -41.00(-1.07%) |
Oct 21, 2019 | 3900 | 3946 | 3808 | 3820 | 29,381 | -72.89(-1.87%) |
Oct 18, 2019 | 3760 | 3895 | 3731 | 3893 | 31,200 | +113.48(+3.00%) |
Oct 17, 2019 | 3716 | 3799 | 3698 | 3779 | 31,835 | +73.57(+1.99%) |
Oct 16, 2019 | 3641 | 3706 | 3631 | 3706 | 21,647 | +55.71(+1.53%) |
Oct 15, 2019 | 3634 | 3680 | 3634 | 3650 | 19,725 | +28.31(+0.78%) |
Oct 14, 2019 | 3595 | 3627 | 3584 | 3622 | 22,317 | +49.78(+1.39%) |
Oct 11, 2019 | 3620 | 3620 | 3566 | 3572 | 27,300 | -30.56(-0.85%) |
Oct 10, 2019 | 3642 | 3642 | 3566 | 3603 | 27,154 | -52.32(-1.43%) |
Oct 09, 2019 | 3702 | 3722 | 3636 | 3655 | 17,689 | -38.99(-1.06%) |
Oct 08, 2019 | 3660 | 3739 | 3660 | 3694 | 22,720 | +17.16(+0.47%) |
Oct 07, 2019 | 3685 | 3710 | 3664 | 3677 | 21,256 | -29.59(-0.80%) |
Oct 04, 2019 | 3606 | 3719 | 3606 | 3706 | 22,800 | +102.49(+2.84%) |
Oct 03, 2019 | 3652 | 3668 | 3577 | 3604 | 24,365 | -31.08(-0.86%) |
Oct 02, 2019 | 3735 | 3748 | 3631 | 3635 | 31,230 | -83.78(-2.25%) |
Oct 01, 2019 | 3715 | 3794 | 3691 | 3719 | 28,035 | +1.36(+0.04%) |
Sep 30, 2019 | 3643 | 3729 | 3631 | 3717 | 29,892 | +90.66(+2.50%) |
Sep 27, 2019 | 3619 | 3648 | 3610 | 3627 | 39,200 | +14.77(+0.41%) |
Sep 26, 2019 | 3592 | 3656 | 3592 | 3612 | 37,550 | +36.92(+1.03%) |
Sep 25, 2019 | 3528 | 3625 | 3472 | 3575 | 788,944 | +51.62(+1.47%) |
Sep 24, 2019 | 3504 | 3546 | 3497 | 3523 | 78,999 | +20.39(+0.58%) |
Sep 23, 2019 | 3574 | 3619 | 3458 | 3503 | 77,109 | -132.26(-3.64%) |
Sep 20, 2019 | 3672 | 3722 | 3633 | 3635 | 34,900 | -30.41(-0.83%) |
Sep 19, 2019 | 3698 | 3720 | 3658 | 3666 | 21,527 | -33.03(-0.89%) |
Sep 18, 2019 | 3625 | 3725 | 3618 | 3699 | 26,140 | +62.20(+1.71%) |
Sep 17, 2019 | 3570 | 3662 | 3568 | 3636 | 18,591 | +60.15(+1.68%) |
Sep 16, 2019 | 3612 | 3625 | 3575 | 3576 | 23,778 | -48.47(-1.34%) |
Sep 13, 2019 | 3680 | 3720 | 3616 | 3625 | 14,700 | -55.25(-1.50%) |
Sep 12, 2019 | 3715 | 3730 | 3666 | 3680 | 16,535 | +5.06(+0.14%) |
Sep 11, 2019 | 3688 | 3711 | 3640 | 3675 | 21,768 | +0.10(+0.00%) |
Sep 10, 2019 | 3770 | 3770 | 3631 | 3675 | 31,906 | -91.37(-2.43%) |
Sep 09, 2019 | 3670 | 3767 | 3652 | 3766 | 46,614 | +116.52(+3.19%) |
Sep 06, 2019 | 3589 | 3749 | 3580 | 3650 | 25,600 | +64.15(+1.79%) |
Sep 05, 2019 | 3700 | 3700 | 3544 | 3586 | 25,491 | -85.40(-2.33%) |
Sep 04, 2019 | 3600 | 3688 | 3600 | 3671 | 30,269 | +71.77(+1.99%) |
Sep 03, 2019 | 3599 | 3620 | 3550 | 3599 | 17,405 | +0.23(+0.01%) |
Aug 30, 2019 | 3646 | 3646 | 3582 | 3599 | 15,600 | -33.09(-0.91%) |
Aug 29, 2019 | 3625 | 3648 | 3584 | 3632 | 11,240 | +23.43(+0.65%) |
Aug 28, 2019 | 3561 | 3640 | 3548 | 3609 | 14,054 | +16.77(+0.47%) |
Aug 27, 2019 | 3600 | 3637 | 3571 | 3592 | 26,812 | -6.75(-0.19%) |
Aug 26, 2019 | 3554 | 3616 | 3540 | 3599 | 20,705 | +52.41(+1.48%) |
Aug 23, 2019 | 3670 | 3685 | 3536 | 3546 | 24,800 | -116.50(-3.18%) |
Aug 22, 2019 | 3631 | 3720 | 3611 | 3663 | 20,122 | +53.49(+1.48%) |
Aug 21, 2019 | 3582 | 3649 | 3568 | 3609 | 19,756 | +34.24(+0.96%) |
Aug 20, 2019 | 3535 | 3600 | 3513 | 3575 | 20,656 | +23.62(+0.67%) |
Aug 19, 2019 | 3500 | 3572 | 3500 | 3551 | 24,009 | +51.48(+1.47%) |
Aug 16, 2019 | 3491 | 3509 | 3436 | 3500 | 22,700 | +9.90(+0.28%) |
Aug 15, 2019 | 3480 | 3524 | 3473 | 3490 | 22,016 | -6.93(-0.20%) |
Aug 14, 2019 | 3559 | 3559 | 3443 | 3497 | 19,147 | -62.44(-1.75%) |
Aug 13, 2019 | 3490 | 3566 | 3464 | 3559 | 22,049 | +71.47(+2.05%) |
Aug 12, 2019 | 3503 | 3507 | 3417 | 3488 | 9,037 | -36.66(-1.04%) |
Aug 09, 2019 | 3537 | 3576 | 3525 | 3525 | 14,700 | -18.74(-0.53%) |
Aug 08, 2019 | 3483 | 3547 | 3473 | 3543 | 63,430 | +58.14(+1.67%) |
Aug 07, 2019 | 3380 | 3500 | 3375 | 3485 | 28,795 | +91.09(+2.68%) |
Aug 06, 2019 | 3357 | 3405 | 3324 | 3394 | 12,890 | +53.93(+1.61%) |
Aug 05, 2019 | 3379 | 3400 | 3305 | 3340 | 37,539 | -64.15(-1.88%) |
Aug 02, 2019 | 3359 | 3433 | 3351 | 3404 | 18,700 | +16.33(+0.48%) |
Aug 01, 2019 | 3325 | 3434 | 3317 | 3388 | 20,646 | +43.82(+1.31%) |
Jul 31, 2019 | 3285 | 3390 | 3279 | 3344 | 27,199 | +56.05(+1.70%) |
Jul 30, 2019 | 3280 | 3350 | 3272 | 3288 | 32,778 | -13.26(-0.40%) |
Jul 29, 2019 | 3313 | 3325 | 3246 | 3301 | 40,292 | -8.46(-0.26%) |
Jul 26, 2019 | 3435 | 3446 | 3291 | 3310 | 37,200 | -110.12(-3.22%) |
Jul 25, 2019 | 3388 | 3435 | 3388 | 3420 | 21,329 | +37.87(+1.12%) |
Jul 24, 2019 | 3377 | 3415 | 3365 | 3382 | 18,283 | +0.53(+0.02%) |
Jul 23, 2019 | 3420 | 3482 | 3368 | 3382 | 31,348 | -116.77(-3.34%) |
Jul 22, 2019 | 3485 | 3558 | 3476 | 3498 | 20,203 | -21.71(-0.62%) |
Jul 19, 2019 | 3550 | 3583 | 3496 | 3520 | 17,300 | +12.27(+0.35%) |
Jul 18, 2019 | 3497 | 3548 | 3452 | 3508 | 22,794 | +5.88(+0.17%) |
Jul 17, 2019 | 3502 | 3535 | 3483 | 3502 | 14,216 | +4.76(+0.14%) |
Jul 16, 2019 | 3445 | 3515 | 3445 | 3497 | 18,617 | +47.10(+1.37%) |
Jul 15, 2019 | 3500 | 3500 | 3430 | 3450 | 12,227 | -39.63(-1.14%) |
Jul 12, 2019 | 3476 | 3528 | 3474 | 3490 | 13,900 | +20.95(+0.60%) |
Jul 11, 2019 | 3465 | 3509 | 3450 | 3469 | 27,685 | +0.53(+0.02%) |
Jul 10, 2019 | 3391 | 3468 | 3370 | 3468 | 19,470 | +97.11(+2.88%) |
Jul 09, 2019 | 3339 | 3375 | 3339 | 3371 | 17,861 | +27.73(+0.83%) |
Jul 08, 2019 | 3328 | 3378 | 3313 | 3343 | 16,187 | -4.69(-0.14%) |
Jul 05, 2019 | 3380 | 3400 | 3306 | 3348 | 10,600 | -48.46(-1.43%) |
Jul 03, 2019 | 3374 | 3413 | 3374 | 3396 | 9,200 | +0.08(+0.00%) |
Jul 02, 2019 | 3363 | 3403 | 3351 | 3396 | 11,196 | +28.63(+0.85%) |
Jul 01, 2019 | 3397 | 3415 | 3341 | 3368 | 15,829 | -2.50(-0.07%) |
Jun 28, 2019 | 3320 | 3384 | 3301 | 3370 | 25,600 | +36.63(+1.10%) |
Jun 27, 2019 | 3246 | 3340 | 3245 | 3334 | 28,017 | +96.88(+2.99%) |
Jun 26, 2019 | 3265 | 3297 | 3237 | 3237 | 33,224 | -34.90(-1.07%) |
Jun 25, 2019 | 3347 | 3372 | 3249 | 3272 | 24,674 | -62.59(-1.88%) |
Jun 24, 2019 | 3345 | 3369 | 3313 | 3334 | 17,534 | +20.99(+0.63%) |
Jun 21, 2019 | 3392 | 3392 | 3312 | 3313 | 41,600 | -98.75(-2.89%) |
Jun 20, 2019 | 3387 | 3412 | 3342 | 3412 | 20,333 | +36.12(+1.07%) |
Jun 19, 2019 | 3441 | 3441 | 3346 | 3376 | 43,184 | -74.08(-2.15%) |
Jun 18, 2019 | 3440 | 3484 | 3400 | 3450 | 24,274 | +19.95(+0.58%) |
Jun 17, 2019 | 3480 | 3485 | 3374 | 3430 | 22,076 | -29.62(-0.86%) |
Jun 14, 2019 | 3389 | 3489 | 3368 | 3460 | 19,700 | +63.81(+1.88%) |
Jun 13, 2019 | 3395 | 3420 | 3362 | 3396 | 18,532 | +0.81(+0.02%) |
Jun 12, 2019 | 3342 | 3412 | 3341 | 3395 | 19,931 | +24.18(+0.72%) |
Jun 11, 2019 | 3410 | 3413 | 3323 | 3371 | 16,403 | -31.53(-0.93%) |
Jun 10, 2019 | 3400 | 3439 | 3366 | 3402 | 17,781 | +11.35(+0.33%) |
Jun 07, 2019 | 3375 | 3406 | 3370 | 3391 | 16,900 | +28.51(+0.85%) |
Jun 06, 2019 | 3357 | 3418 | 3327 | 3362 | 21,142 | +5.81(+0.17%) |
Jun 05, 2019 | 3322 | 3374 | 3302 | 3357 | 21,427 | +39.13(+1.18%) |
Jun 04, 2019 | 3281 | 3318 | 3240 | 3318 | 25,061 | +50.85(+1.56%) |
Jun 03, 2019 | 3190 | 3295 | 3170 | 3267 | 25,329 | +65.13(+2.03%) |
May 31, 2019 | 3205 | 3264 | 3151 | 3202 | 27,400 | -24.61(-0.76%) |
May 30, 2019 | 3223 | 3260 | 3209 | 3226 | 16,378 | +6.42(+0.20%) |
May 29, 2019 | 3183 | 3236 | 3163 | 3220 | 24,241 | +5.44(+0.17%) |
May 28, 2019 | 3282 | 3294 | 3203 | 3214 | 43,742 | -58.40(-1.78%) |
May 24, 2019 | 3232 | 3279 | 3217 | 3273 | 34,700 | +57.44(+1.79%) |
May 23, 2019 | 3230 | 3250 | 3195 | 3215 | 29,522 | -31.50(-0.97%) |
May 22, 2019 | 3280 | 3318 | 3235 | 3247 | 22,895 | -62.54(-1.89%) |
May 21, 2019 | 3268 | 3325 | 3250 | 3309 | 26,271 | +48.14(+1.48%) |
May 20, 2019 | 3311 | 3321 | 3248 | 3261 | 25,002 | -58.82(-1.77%) |
May 17, 2019 | 3323 | 3365 | 3312 | 3320 | 18,100 | -24.65(-0.74%) |
May 16, 2019 | 3320 | 3382 | 3313 | 3345 | 20,767 | +29.07(+0.88%) |
May 15, 2019 | 3290 | 3324 | 3276 | 3316 | 26,309 | +29.54(+0.90%) |
May 14, 2019 | 3255 | 3325 | 3249 | 3286 | 23,544 | +36.69(+1.13%) |
May 13, 2019 | 3251 | 3270 | 3190 | 3249 | 29,201 | -41.44(-1.26%) |
May 10, 2019 | 3311 | 3319 | 3274 | 3291 | 19,900 | -16.69(-0.50%) |
May 09, 2019 | 3215 | 3307 | 3213 | 3307 | 22,054 | +79.48(+2.46%) |
May 08, 2019 | 3236 | 3285 | 3218 | 3228 | 20,656 | -23.41(-0.72%) |
May 07, 2019 | 3317 | 3317 | 3218 | 3251 | 23,006 | -40.96(-1.24%) |
May 06, 2019 | 3245 | 3311 | 3225 | 3292 | 23,813 | +22.37(+0.68%) |
May 03, 2019 | 3258 | 3284 | 3243 | 3270 | 21,700 | +22.13(+0.68%) |
May 02, 2019 | 3174 | 3262 | 3156 | 3248 | 21,421 | +64.34(+2.02%) |