Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 2632 | 2926 | 2590 | 2912 | 454 | +98.00(+3.48%) |
Feb 27, 2020 | 2940 | 2954 | 2660 | 2814 | 674 | -154.00(-5.19%) |
Feb 26, 2020 | 2996 | 3052 | 2814 | 2968 | 734 | +70.00(+2.42%) |
Feb 25, 2020 | 2758 | 2940 | 2548 | 2898 | 703 | +210.00(+7.81%) |
Feb 24, 2020 | 2450 | 2702 | 2450 | 2688 | 394 | +140.00(+5.49%) |
Feb 21, 2020 | 2590 | 2590 | 2450 | 2548 | 424 | -42.00(-1.62%) |
Feb 20, 2020 | 2422 | 2660 | 2380 | 2590 | 729 | +224.00(+9.47%) |
Feb 19, 2020 | 2660 | 2660 | 2338 | 2366 | 1,002 | -280.00(-10.58%) |
Feb 18, 2020 | 2688 | 2758 | 2632 | 2646 | 500 | +0.00(+0.00%) |
Feb 14, 2020 | 2800 | 3010 | 2604 | 2646 | 913 | +42.00(+1.61%) |
Feb 13, 2020 | 2814 | 2814 | 2506 | 2604 | 1,832 | -364.00(-12.26%) |
Feb 12, 2020 | 3150 | 3192 | 2954 | 2968 | 635 | -168.00(-5.36%) |
Feb 11, 2020 | 2954 | 3164 | 2870 | 3136 | 355 | +182.00(+6.16%) |
Feb 10, 2020 | 3010 | 3206 | 2786 | 2954 | 690 | -56.00(-1.86%) |
Feb 07, 2020 | 3220 | 3246 | 2989 | 3010 | 378 | -154.00(-4.87%) |
Feb 06, 2020 | 3080 | 3276 | 3024 | 3164 | 463 | +112.00(+3.67%) |
Feb 05, 2020 | 3248 | 3248 | 2968 | 3052 | 581 | -168.00(-5.22%) |
Feb 04, 2020 | 3192 | 3248 | 3094 | 3220 | 563 | +28.00(+0.88%) |
Feb 03, 2020 | 3276 | 3360 | 3108 | 3192 | 577 | -126.00(-3.80%) |
Jan 31, 2020 | 3458 | 3486 | 3178 | 3318 | 708 | -168.00(-4.82%) |
Jan 30, 2020 | 3710 | 3710 | 3458 | 3486 | 554 | -140.00(-3.86%) |
Jan 29, 2020 | 3836 | 3836 | 3598 | 3626 | 425 | -182.00(-4.78%) |
Jan 28, 2020 | 3682 | 3850 | 3682 | 3808 | 220 | +140.00(+3.82%) |
Jan 27, 2020 | 3710 | 3794 | 3570 | 3668 | 335 | -140.00(-3.68%) |
Jan 24, 2020 | 4032 | 4046 | 3766 | 3808 | 421 | -210.00(-5.23%) |
Jan 23, 2020 | 4116 | 4172 | 3906 | 4018 | 525 | -168.00(-4.01%) |
Jan 22, 2020 | 4326 | 4410 | 4102 | 4186 | 461 | -126.00(-2.92%) |
Jan 21, 2020 | 4354 | 4634 | 4186 | 4312 | 819 | +84.00(+1.99%) |
Jan 17, 2020 | 4060 | 4321 | 4004 | 4228 | 568 | +182.00(+4.50%) |
Jan 16, 2020 | 4060 | 4228 | 3976 | 4046 | 556 | +84.00(+2.12%) |
Jan 15, 2020 | 3626 | 4102 | 3626 | 3962 | 678 | +336.00(+9.27%) |
Jan 14, 2020 | 3430 | 3668 | 3374 | 3626 | 400 | +140.00(+4.02%) |
Jan 13, 2020 | 3640 | 3654 | 3430 | 3486 | 477 | -182.00(-4.96%) |
Jan 10, 2020 | 3696 | 3710 | 3612 | 3668 | 373 | -28.00(-0.76%) |
Jan 09, 2020 | 3612 | 3731 | 3584 | 3696 | 404 | +98.00(+2.72%) |
Jan 08, 2020 | 3486 | 3640 | 3486 | 3598 | 544 | +98.00(+2.80%) |
Jan 07, 2020 | 3584 | 3598 | 3430 | 3500 | 351 | -84.00(-2.34%) |
Jan 06, 2020 | 3724 | 3738 | 3584 | 3584 | 361 | -182.00(-4.83%) |
Jan 03, 2020 | 3724 | 3836 | 3710 | 3766 | 372 | +0.00(+0.00%) |
Jan 02, 2020 | 3906 | 4144 | 3724 | 3766 | 748 | -84.00(-2.18%) |
Dec 31, 2019 | 3584 | 3892 | 3584 | 3850 | 521 | +224.00(+6.18%) |
Dec 30, 2019 | 3640 | 3682 | 3542 | 3626 | 455 | -14.00(-0.38%) |
Dec 27, 2019 | 3850 | 3905 | 3458 | 3640 | 881 | -196.00(-5.11%) |
Dec 26, 2019 | 3822 | 3868 | 3738 | 3836 | 316 | +14.00(+0.37%) |
Dec 24, 2019 | 3752 | 3829 | 3612 | 3822 | 432 | +112.00(+3.02%) |
Dec 23, 2019 | 3738 | 3822 | 3682 | 3710 | 792 | -14.00(-0.38%) |
Dec 20, 2019 | 3766 | 3826 | 3654 | 3724 | 387 | +0.00(+0.00%) |
Dec 19, 2019 | 3682 | 3794 | 3682 | 3724 | 373 | +14.00(+0.38%) |
Dec 18, 2019 | 3668 | 3794 | 3584 | 3710 | 512 | +28.00(+0.76%) |
Dec 17, 2019 | 3878 | 3906 | 3668 | 3682 | 448 | -238.00(-6.07%) |
Dec 16, 2019 | 4116 | 4158 | 3878 | 3920 | 509 | -182.00(-4.44%) |
Dec 13, 2019 | 4228 | 4340 | 4074 | 4102 | 396 | -98.00(-2.33%) |
Dec 12, 2019 | 3962 | 4242 | 3920 | 4200 | 353 | +238.00(+6.01%) |
Dec 11, 2019 | 3822 | 3976 | 3794 | 3962 | 264 | +126.00(+3.28%) |
Dec 10, 2019 | 3906 | 3906 | 3780 | 3836 | 215 | -70.00(-1.79%) |
Dec 09, 2019 | 4018 | 4088 | 3794 | 3906 | 274 | -112.00(-2.79%) |
Dec 06, 2019 | 3766 | 4018 | 3766 | 4018 | 308 | +280.00(+7.49%) |
Dec 05, 2019 | 3780 | 3808 | 3710 | 3738 | 297 | -84.00(-2.20%) |
Dec 04, 2019 | 3878 | 3948 | 3710 | 3822 | 417 | -28.00(-0.73%) |
Dec 03, 2019 | 3780 | 3892 | 3780 | 3850 | 236 | +42.00(+1.10%) |
Dec 02, 2019 | 3864 | 4004 | 3780 | 3808 | 242 | -238.00(-5.88%) |
Nov 29, 2019 | 3906 | 4074 | 3864 | 4046 | 150 | +126.00(+3.21%) |
Nov 27, 2019 | 3794 | 3934 | 3710 | 3920 | 208 | +42.00(+1.08%) |
Nov 26, 2019 | 3780 | 3948 | 3654 | 3878 | 375 | +84.00(+2.21%) |
Nov 25, 2019 | 3920 | 4004 | 3780 | 3794 | 281 | -126.00(-3.21%) |
Nov 22, 2019 | 4214 | 4298 | 3822 | 3920 | 503 | -266.00(-6.35%) |
Nov 21, 2019 | 3892 | 4200 | 3850 | 4186 | 644 | +364.00(+9.52%) |
Nov 20, 2019 | 3794 | 4046 | 3654 | 3822 | 763 | +28.00(+0.74%) |
Nov 19, 2019 | 3486 | 3822 | 3458 | 3794 | 785 | +308.00(+8.84%) |
Nov 18, 2019 | 3780 | 3780 | 3444 | 3486 | 780 | -308.00(-8.12%) |
Nov 15, 2019 | 3696 | 3906 | 3640 | 3794 | 511 | +84.00(+2.26%) |
Nov 14, 2019 | 4060 | 4102 | 3696 | 3710 | 1,132 | -434.00(-10.47%) |
Nov 13, 2019 | 4368 | 4410 | 4067 | 4144 | 721 | -224.00(-5.13%) |
Nov 12, 2019 | 4074 | 4452 | 3850 | 4368 | 989 | +238.00(+5.76%) |
Nov 11, 2019 | 4760 | 4886 | 4102 | 4130 | 990 | -826.00(-16.67%) |
Nov 08, 2019 | 4620 | 5040 | 4620 | 4956 | 521 | +322.00(+6.95%) |
Nov 07, 2019 | 4886 | 4900 | 4606 | 4634 | 288 | -154.00(-3.22%) |
Nov 06, 2019 | 4690 | 4886 | 4634 | 4788 | 520 | +70.00(+1.48%) |
Nov 05, 2019 | 4746 | 4795 | 4648 | 4718 | 220 | -56.00(-1.17%) |
Nov 04, 2019 | 4760 | 4816 | 4690 | 4774 | 142 | +14.00(+0.29%) |
Nov 01, 2019 | 4746 | 4872 | 4704 | 4760 | 179 | +56.00(+1.19%) |
Oct 31, 2019 | 4872 | 4886 | 4592 | 4704 | 289 | -182.00(-3.72%) |
Oct 30, 2019 | 4788 | 4914 | 4704 | 4886 | 306 | +112.00(+2.35%) |
Oct 29, 2019 | 4914 | 4956 | 4732 | 4774 | 236 | -154.00(-3.12%) |
Oct 28, 2019 | 4900 | 4998 | 4760 | 4928 | 228 | +42.00(+0.86%) |
Oct 25, 2019 | 4956 | 5040 | 4802 | 4886 | 275 | -14.00(-0.29%) |
Oct 24, 2019 | 5152 | 5180 | 4844 | 4900 | 476 | -252.00(-4.89%) |
Oct 23, 2019 | 4690 | 5180 | 4634 | 5152 | 551 | +448.00(+9.52%) |
Oct 22, 2019 | 4774 | 4872 | 4690 | 4704 | 277 | -98.00(-2.04%) |
Oct 21, 2019 | 4942 | 4942 | 4732 | 4802 | 286 | -140.00(-2.83%) |
Oct 18, 2019 | 4970 | 5012 | 4788 | 4942 | 266 | -14.00(-0.28%) |
Oct 17, 2019 | 4970 | 5096 | 4788 | 4956 | 422 | +70.00(+1.43%) |
Oct 16, 2019 | 4900 | 4928 | 4774 | 4886 | 243 | +28.00(+0.58%) |
Oct 15, 2019 | 4648 | 4928 | 4592 | 4858 | 314 | +196.00(+4.20%) |
Oct 14, 2019 | 4704 | 4760 | 4382 | 4662 | 364 | -42.00(-0.89%) |
Oct 11, 2019 | 4690 | 4900 | 4662 | 4704 | 194 | -14.00(-0.30%) |
Oct 10, 2019 | 5166 | 5166 | 4648 | 4718 | 903 | -476.00(-9.16%) |
Oct 09, 2019 | 5222 | 5334 | 5124 | 5194 | 343 | -42.00(-0.80%) |
Oct 08, 2019 | 5292 | 5348 | 5040 | 5236 | 475 | -56.00(-1.06%) |
Oct 07, 2019 | 5334 | 5376 | 5166 | 5292 | 260 | -42.00(-0.79%) |
Oct 04, 2019 | 5250 | 5544 | 5180 | 5334 | 870 | +182.00(+3.53%) |
Oct 03, 2019 | 5068 | 5306 | 5012 | 5152 | 660 | +84.00(+1.66%) |
Oct 02, 2019 | 4970 | 5152 | 4592 | 5068 | 637 | +56.00(+1.12%) |
Oct 01, 2019 | 4970 | 5026 | 4886 | 5012 | 305 | +28.00(+0.56%) |
Sep 30, 2019 | 5096 | 5152 | 4746 | 4984 | 713 | -77.00(-1.52%) |
Sep 27, 2019 | 5264 | 5362 | 5012 | 5061 | 459 | -217.00(-4.11%) |
Sep 26, 2019 | 5362 | 5432 | 5138 | 5278 | 398 | -56.00(-1.05%) |
Sep 25, 2019 | 5082 | 5362 | 4942 | 5334 | 515 | +210.00(+4.10%) |
Sep 24, 2019 | 5292 | 5404 | 5082 | 5124 | 776 | -154.00(-2.92%) |
Sep 23, 2019 | 5432 | 5488 | 5194 | 5278 | 589 | -168.00(-3.08%) |
Sep 20, 2019 | 5264 | 5530 | 5138 | 5446 | 629 | +126.00(+2.37%) |
Sep 19, 2019 | 5684 | 5726 | 5250 | 5320 | 899 | -336.00(-5.94%) |
Sep 18, 2019 | 5810 | 5824 | 5572 | 5656 | 606 | -168.00(-2.88%) |
Sep 17, 2019 | 5880 | 5922 | 5670 | 5824 | 425 | -98.00(-1.65%) |
Sep 16, 2019 | 6230 | 6300 | 5810 | 5922 | 428 | -266.00(-4.30%) |
Sep 13, 2019 | 6300 | 6426 | 6090 | 6188 | 353 | -84.00(-1.34%) |
Sep 12, 2019 | 6496 | 6524 | 6118 | 6272 | 559 | -238.00(-3.66%) |
Sep 11, 2019 | 5922 | 6510 | 5852 | 6510 | 1,237 | +574.00(+9.67%) |
Sep 10, 2019 | 5922 | 5992 | 5810 | 5936 | 300 | -14.00(-0.24%) |
Sep 09, 2019 | 6118 | 6118 | 5768 | 5950 | 372 | -98.00(-1.62%) |
Sep 06, 2019 | 6174 | 6356 | 6048 | 6048 | 325 | -56.00(-0.92%) |
Sep 05, 2019 | 5880 | 6118 | 5838 | 6104 | 471 | +252.00(+4.31%) |
Sep 04, 2019 | 5572 | 5866 | 5516 | 5852 | 382 | +280.00(+5.03%) |
Sep 03, 2019 | 5670 | 5712 | 5516 | 5572 | 289 | -70.00(-1.24%) |
Aug 30, 2019 | 5768 | 5894 | 5614 | 5642 | 300 | -126.00(-2.18%) |
Aug 29, 2019 | 5796 | 5866 | 5698 | 5768 | 338 | -28.00(-0.48%) |
Aug 28, 2019 | 5502 | 5824 | 5502 | 5796 | 548 | +266.00(+4.81%) |
Aug 27, 2019 | 5712 | 5782 | 5502 | 5530 | 417 | -196.00(-3.42%) |
Aug 26, 2019 | 5796 | 5866 | 5642 | 5726 | 452 | -56.00(-0.97%) |
Aug 23, 2019 | 6006 | 6083 | 5726 | 5782 | 402 | -238.00(-3.95%) |
Aug 22, 2019 | 6020 | 6146 | 5838 | 6020 | 520 | -28.00(-0.46%) |
Aug 21, 2019 | 6160 | 6216 | 5992 | 6048 | 344 | -56.00(-0.92%) |
Aug 20, 2019 | 6062 | 6244 | 5810 | 6104 | 682 | +0.00(+0.00%) |
Aug 19, 2019 | 6468 | 6496 | 6062 | 6104 | 810 | -308.00(-4.80%) |
Aug 16, 2019 | 6300 | 6468 | 6160 | 6412 | 570 | +154.00(+2.46%) |
Aug 15, 2019 | 6692 | 6804 | 6258 | 6258 | 935 | -490.00(-7.26%) |
Aug 14, 2019 | 6510 | 6846 | 6440 | 6748 | 1,046 | -182.00(-2.63%) |
Aug 13, 2019 | 7000 | 7168 | 6818 | 6930 | 693 | -98.00(-1.39%) |
Aug 12, 2019 | 6720 | 7042 | 6608 | 7028 | 791 | +238.00(+3.51%) |
Aug 09, 2019 | 7056 | 7070 | 6734 | 6790 | 581 | -252.00(-3.58%) |
Aug 08, 2019 | 7000 | 7140 | 6776 | 7042 | 1,303 | -168.00(-2.33%) |
Aug 07, 2019 | 6958 | 7322 | 6888 | 7210 | 834 | +238.00(+3.41%) |
Aug 06, 2019 | 7168 | 7336 | 6944 | 6972 | 1,345 | -182.00(-2.54%) |
Aug 05, 2019 | 7224 | 7280 | 6832 | 7154 | 952 | -224.00(-3.04%) |
Aug 02, 2019 | 7532 | 7602 | 7098 | 7378 | 1,093 | -168.00(-2.23%) |
Aug 01, 2019 | 7994 | 8120 | 7406 | 7546 | 1,292 | -462.00(-5.77%) |
Jul 31, 2019 | 8008 | 8260 | 7952 | 8008 | 852 | -84.00(-1.04%) |
Jul 30, 2019 | 8148 | 8288 | 7994 | 8092 | 622 | -140.00(-1.70%) |
Jul 29, 2019 | 8456 | 8596 | 7994 | 8232 | 1,011 | -126.00(-1.51%) |
Jul 26, 2019 | 8078 | 8610 | 7770 | 8358 | 1,189 | +294.00(+3.65%) |
Jul 25, 2019 | 8638 | 8708 | 7980 | 8064 | 1,252 | -560.00(-6.49%) |
Jul 24, 2019 | 8568 | 8764 | 8302 | 8624 | 1,181 | +42.00(+0.49%) |
Jul 23, 2019 | 8960 | 9156 | 8484 | 8582 | 1,695 | -266.00(-3.01%) |
Jul 22, 2019 | 8610 | 9198 | 8176 | 8848 | 2,467 | +266.00(+3.10%) |
Jul 19, 2019 | 8064 | 8708 | 7812 | 8582 | 3,009 | +588.00(+7.36%) |
Jul 18, 2019 | 6846 | 8400 | 6846 | 7994 | 6,368 | +1148.00(+16.77%) |
Jul 17, 2019 | 6720 | 6986 | 6706 | 6846 | 431 | +98.00(+1.45%) |
Jul 16, 2019 | 6944 | 7000 | 6594 | 6748 | 663 | -196.00(-2.82%) |
Jul 15, 2019 | 6748 | 7182 | 6706 | 6944 | 982 | +196.00(+2.90%) |
Jul 12, 2019 | 6636 | 6860 | 6501 | 6748 | 529 | +168.00(+2.55%) |
Jul 11, 2019 | 6510 | 6692 | 6328 | 6580 | 710 | +112.00(+1.73%) |
Jul 10, 2019 | 6230 | 6510 | 6160 | 6468 | 622 | +266.00(+4.29%) |
Jul 09, 2019 | 6132 | 6324 | 6034 | 6202 | 423 | +0.00(+0.00%) |
Jul 08, 2019 | 6160 | 6356 | 6146 | 6202 | 554 | +0.00(+0.00%) |
Jul 05, 2019 | 6300 | 6300 | 5992 | 6202 | 534 | -98.00(-1.56%) |
Jul 03, 2019 | 6132 | 6300 | 6020 | 6300 | 188 | +168.00(+2.74%) |
Jul 02, 2019 | 6034 | 6146 | 5880 | 6132 | 321 | +140.00(+2.34%) |
Jul 01, 2019 | 6244 | 6244 | 5992 | 5992 | 293 | -98.00(-1.61%) |
Jun 28, 2019 | 6286 | 6286 | 6090 | 6090 | 359 | -154.00(-2.47%) |
Jun 27, 2019 | 6034 | 6286 | 5992 | 6244 | 519 | +196.00(+3.24%) |
Jun 26, 2019 | 6118 | 6188 | 5992 | 6048 | 285 | -56.00(-0.92%) |
Jun 25, 2019 | 6216 | 6258 | 6062 | 6104 | 349 | -112.00(-1.80%) |
Jun 24, 2019 | 6160 | 6272 | 6006 | 6216 | 314 | +98.00(+1.60%) |
Jun 21, 2019 | 6216 | 6244 | 5950 | 6118 | 804 | -168.00(-2.67%) |
Jun 20, 2019 | 6272 | 6356 | 5936 | 6286 | 812 | +112.00(+1.81%) |
Jun 19, 2019 | 6482 | 6482 | 6090 | 6174 | 512 | -168.00(-2.65%) |
Jun 18, 2019 | 6090 | 6412 | 6076 | 6342 | 781 | +294.00(+4.86%) |
Jun 17, 2019 | 6090 | 6202 | 5894 | 6048 | 559 | +56.00(+0.93%) |
Jun 14, 2019 | 5950 | 6048 | 5656 | 5992 | 753 | +42.00(+0.71%) |
Jun 13, 2019 | 6314 | 6594 | 5824 | 5950 | 1,863 | -896.00(-13.09%) |
Jun 12, 2019 | 6972 | 7098 | 6524 | 6846 | 2,763 | +350.00(+5.39%) |
Jun 11, 2019 | 6286 | 6650 | 6062 | 6496 | 1,005 | +70.00(+1.09%) |
Jun 10, 2019 | 7280 | 7308 | 6132 | 6426 | 2,659 | -672.00(-9.47%) |
Jun 07, 2019 | 6048 | 7168 | 5964 | 7098 | 6,082 | +1540.00(+27.71%) |
Jun 06, 2019 | 5586 | 5628 | 5404 | 5558 | 475 | -14.00(-0.25%) |
Jun 05, 2019 | 5628 | 5698 | 5502 | 5572 | 393 | -14.00(-0.25%) |
Jun 04, 2019 | 5712 | 5712 | 5502 | 5586 | 338 | -84.00(-1.48%) |
Jun 03, 2019 | 5796 | 5908 | 5544 | 5670 | 472 | -126.00(-2.17%) |
May 31, 2019 | 5740 | 5824 | 5558 | 5796 | 297 | -56.00(-0.96%) |
May 30, 2019 | 5922 | 5992 | 5796 | 5852 | 226 | -70.00(-1.18%) |
May 29, 2019 | 6132 | 6146 | 5880 | 5922 | 308 | -238.00(-3.86%) |
May 28, 2019 | 6160 | 6356 | 5964 | 6160 | 585 | +280.00(+4.76%) |
May 24, 2019 | 5768 | 5977 | 5705 | 5880 | 404 | +154.00(+2.69%) |
May 23, 2019 | 5726 | 5782 | 5544 | 5726 | 330 | -98.00(-1.68%) |
May 22, 2019 | 5628 | 5978 | 5628 | 5824 | 437 | +196.00(+3.48%) |
May 21, 2019 | 5544 | 5670 | 5446 | 5628 | 483 | +126.00(+2.29%) |
May 20, 2019 | 5390 | 5516 | 5250 | 5502 | 266 | +84.00(+1.55%) |
May 17, 2019 | 5502 | 5726 | 5404 | 5418 | 448 | -154.00(-2.76%) |
May 16, 2019 | 5628 | 5628 | 5502 | 5572 | 284 | -28.00(-0.50%) |
May 15, 2019 | 5516 | 5614 | 5460 | 5600 | 258 | +0.00(+0.00%) |
May 14, 2019 | 5460 | 5642 | 5404 | 5600 | 462 | +210.00(+3.90%) |
May 13, 2019 | 5460 | 5460 | 5180 | 5390 | 512 | -84.00(-1.53%) |
May 10, 2019 | 5698 | 5726 | 5474 | 5474 | 630 | -210.00(-3.69%) |
May 09, 2019 | 6132 | 6146 | 5572 | 5684 | 985 | -168.00(-2.87%) |
May 08, 2019 | 6006 | 6062 | 5824 | 5852 | 420 | -224.00(-3.69%) |
May 07, 2019 | 6076 | 6160 | 5950 | 6076 | 486 | +210.00(+3.58%) |
May 06, 2019 | 5824 | 6244 | 5754 | 5866 | 615 | -70.00(-1.18%) |
May 03, 2019 | 6034 | 6076 | 5824 | 5936 | 517 | -42.00(-0.70%) |
May 02, 2019 | 5796 | 6118 | 5712 | 5978 | 891 | +182.00(+3.14%) |
May 01, 2019 | 5768 | 5810 | 5656 | 5796 | 410 | +70.00(+1.22%) |
Apr 30, 2019 | 5796 | 5880 | 5600 | 5726 | 498 | -84.00(-1.45%) |
Apr 29, 2019 | 5614 | 5838 | 5432 | 5810 | 454 | +196.00(+3.49%) |
Apr 26, 2019 | 5600 | 5712 | 5516 | 5614 | 423 | +14.00(+0.25%) |
Apr 25, 2019 | 6020 | 6020 | 5572 | 5600 | 668 | -420.00(-6.98%) |
Apr 24, 2019 | 5726 | 6090 | 5642 | 6020 | 614 | +266.00(+4.62%) |
Apr 23, 2019 | 5726 | 5796 | 5600 | 5754 | 579 | -28.00(-0.48%) |
Apr 22, 2019 | 5684 | 5852 | 5642 | 5782 | 744 | +140.00(+2.48%) |
Apr 18, 2019 | 5530 | 5880 | 5409 | 5642 | 1,195 | +224.00(+4.13%) |
Apr 17, 2019 | 5166 | 5502 | 5082 | 5418 | 828 | +266.00(+5.16%) |
Apr 16, 2019 | 5124 | 5180 | 5012 | 5152 | 294 | +42.00(+0.82%) |
Apr 15, 2019 | 5040 | 5180 | 5012 | 5110 | 334 | +126.00(+2.53%) |
Apr 12, 2019 | 4914 | 5152 | 4872 | 4984 | 312 | +84.00(+1.71%) |
Apr 11, 2019 | 5012 | 5026 | 4774 | 4900 | 348 | -112.00(-2.23%) |
Apr 10, 2019 | 4886 | 5040 | 4802 | 5012 | 364 | +196.00(+4.07%) |
Apr 09, 2019 | 4802 | 4998 | 4732 | 4816 | 419 | +14.00(+0.29%) |
Apr 08, 2019 | 4830 | 4830 | 4704 | 4802 | 262 | +0.00(+0.00%) |
Apr 05, 2019 | 4704 | 4844 | 4592 | 4802 | 467 | +154.00(+3.31%) |
Apr 04, 2019 | 4830 | 4830 | 4592 | 4648 | 197 | -140.00(-2.92%) |
Apr 03, 2019 | 4452 | 4872 | 4410 | 4788 | 604 | +350.00(+7.89%) |
Apr 02, 2019 | 4494 | 4508 | 4382 | 4438 | 174 | -56.00(-1.25%) |
Apr 01, 2019 | 4536 | 4564 | 4438 | 4494 | 157 | +28.00(+0.63%) |
Mar 29, 2019 | 4466 | 4480 | 4284 | 4466 | 179 | +56.00(+1.27%) |
Mar 28, 2019 | 4242 | 4438 | 4200 | 4410 | 427 | +168.00(+3.96%) |
Mar 27, 2019 | 4466 | 4466 | 4172 | 4242 | 294 | -224.00(-5.02%) |
Mar 26, 2019 | 4382 | 4480 | 4340 | 4466 | 348 | +224.00(+5.28%) |
Mar 25, 2019 | 4158 | 4284 | 3962 | 4242 | 545 | +70.00(+1.68%) |
Mar 22, 2019 | 4494 | 4494 | 4172 | 4172 | 778 | -322.00(-7.17%) |
Mar 21, 2019 | 4620 | 4634 | 4452 | 4494 | 442 | -154.00(-3.31%) |
Mar 20, 2019 | 4746 | 4746 | 4564 | 4648 | 340 | -84.00(-1.78%) |
Mar 19, 2019 | 4648 | 4774 | 4606 | 4732 | 353 | +70.00(+1.50%) |
Mar 18, 2019 | 4704 | 4732 | 4592 | 4662 | 333 | -42.00(-0.89%) |
Mar 15, 2019 | 4620 | 4704 | 4550 | 4704 | 179 | +112.00(+2.44%) |
Mar 14, 2019 | 4648 | 4718 | 4522 | 4592 | 385 | -70.00(-1.50%) |
Mar 13, 2019 | 4676 | 4732 | 4592 | 4662 | 245 | +0.00(+0.00%) |
Mar 12, 2019 | 4662 | 4886 | 4578 | 4662 | 528 | +28.00(+0.60%) |
Mar 11, 2019 | 4592 | 4746 | 4522 | 4634 | 361 | +28.00(+0.61%) |
Mar 08, 2019 | 4648 | 4676 | 4564 | 4606 | 267 | -70.00(-1.50%) |
Mar 07, 2019 | 4718 | 4746 | 4634 | 4676 | 262 | -77.00(-1.62%) |
Mar 06, 2019 | 4816 | 4830 | 4690 | 4753 | 243 | -77.00(-1.59%) |
Mar 05, 2019 | 4900 | 4928 | 4746 | 4830 | 249 | -70.00(-1.43%) |
Mar 04, 2019 | 5040 | 5082 | 4816 | 4900 | 331 | -98.00(-1.96%) |