Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2019 | 330802 | 332008 | 330374 | 330609 | 285 | +114.00(+0.03%) |
Nov 29, 2019 | 330424 | 330880 | 329705 | 330495 | 300 | -190.00(-0.06%) |
Nov 27, 2019 | 328875 | 330910 | 327720 | 330685 | 200 | +2283.00(+0.70%) |
Nov 26, 2019 | 328301 | 328794 | 326780 | 328402 | 186 | +101.00(+0.03%) |
Nov 25, 2019 | 328000 | 328900 | 327521 | 328301 | 188 | +1339.00(+0.41%) |
Nov 22, 2019 | 325695 | 326975 | 325306 | 326962 | 100 | +1860.00(+0.57%) |
Nov 21, 2019 | 326000 | 326703 | 324580 | 325102 | 217 | -1610.00(-0.49%) |
Nov 20, 2019 | 327600 | 327770 | 324200 | 326712 | 291 | -1889.00(-0.57%) |
Nov 19, 2019 | 329860 | 329900 | 328315 | 328601 | 251 | -624.00(-0.19%) |
Nov 18, 2019 | 330000 | 330500 | 327800 | 329225 | 248 | -180.00(-0.05%) |
Nov 15, 2019 | 329400 | 330269 | 328455 | 329405 | 300 | +103.00(+0.03%) |
Nov 14, 2019 | 329500 | 329892 | 327120 | 329302 | 166 | -100.00(-0.03%) |
Nov 13, 2019 | 329150 | 330025 | 328240 | 329402 | 183 | -1704.00(-0.51%) |
Nov 12, 2019 | 331850 | 333171 | 330950 | 331106 | 135 | +120.00(+0.04%) |
Nov 11, 2019 | 330380 | 331650 | 330380 | 330986 | 119 | -540.00(-0.16%) |
Nov 08, 2019 | 333225 | 333234 | 329975 | 331526 | 100 | -2334.00(-0.70%) |
Nov 07, 2019 | 333720 | 335000 | 332600 | 333860 | 481 | +1005.00(+0.30%) |
Nov 06, 2019 | 331000 | 333000 | 330500 | 332855 | 379 | +1355.00(+0.41%) |
Nov 05, 2019 | 328000 | 332500 | 327500 | 331500 | 783 | +4700.00(+1.44%) |
Nov 04, 2019 | 326850 | 327867 | 325523 | 326800 | 325 | +3400.00(+1.05%) |
Nov 01, 2019 | 320250 | 324850 | 320000 | 323400 | 500 | +4461.00(+1.40%) |
Oct 31, 2019 | 319819 | 320500 | 317310 | 318939 | 541 | -1061.00(-0.33%) |
Oct 30, 2019 | 318735 | 320015 | 317490 | 320000 | 399 | +577.00(+0.18%) |
Oct 29, 2019 | 318200 | 319772 | 318000 | 319423 | 466 | +368.00(+0.12%) |
Oct 28, 2019 | 318000 | 319923 | 318000 | 319055 | 440 | +1560.00(+0.49%) |
Oct 25, 2019 | 315250 | 318419 | 315250 | 317495 | 300 | +2020.00(+0.64%) |
Oct 24, 2019 | 315250 | 316855 | 314619 | 315475 | 429 | -1085.00(-0.34%) |
Oct 23, 2019 | 316000 | 316560 | 314398 | 316560 | 270 | +380.00(+0.12%) |
Oct 22, 2019 | 316300 | 317867 | 315888 | 316180 | 117 | -860.00(-0.27%) |
Oct 21, 2019 | 315275 | 317133 | 315275 | 317040 | 254 | +3770.00(+1.20%) |
Oct 18, 2019 | 312807 | 314400 | 312595 | 313270 | 100 | +70.00(+0.02%) |
Oct 17, 2019 | 313640 | 314900 | 312970 | 313200 | 151 | -650.00(-0.21%) |
Oct 16, 2019 | 312725 | 314925 | 312725 | 313850 | 208 | -400.00(-0.13%) |
Oct 15, 2019 | 311583 | 315287 | 311567 | 314250 | 343 | +2610.00(+0.84%) |
Oct 14, 2019 | 311700 | 311971 | 310500 | 311640 | 106 | -860.00(-0.28%) |
Oct 11, 2019 | 313270 | 315000 | 312120 | 312500 | 400 | +2526.00(+0.81%) |
Oct 10, 2019 | 309700 | 312120 | 309540 | 309974 | 180 | -26.00(-0.01%) |
Oct 09, 2019 | 307660 | 310815 | 307133 | 310000 | 229 | +3461.00(+1.13%) |
Oct 08, 2019 | 309400 | 309400 | 306040 | 306539 | 368 | -4181.00(-1.35%) |
Oct 07, 2019 | 311000 | 312360 | 309555 | 310720 | 143 | -1804.00(-0.58%) |
Oct 04, 2019 | 307887 | 312524 | 307887 | 312524 | 100 | +5274.00(+1.72%) |
Oct 03, 2019 | 304315 | 307600 | 302260 | 307250 | 567 | +2160.00(+0.71%) |
Oct 02, 2019 | 308600 | 308600 | 303665 | 305090 | 711 | -4915.00(-1.59%) |
Oct 01, 2019 | 313100 | 314605 | 309830 | 310005 | 162 | -1827.00(-0.59%) |
Sep 30, 2019 | 311450 | 312970 | 311390 | 311832 | 173 | +382.00(+0.12%) |
Sep 27, 2019 | 311880 | 312325 | 310055 | 311450 | 100 | +1200.00(+0.39%) |
Sep 26, 2019 | 311906 | 311906 | 309671 | 310250 | 332 | -1656.00(-0.53%) |
Sep 25, 2019 | 309750 | 312330 | 309700 | 311906 | 142 | +1550.00(+0.50%) |
Sep 24, 2019 | 312000 | 313423 | 308885 | 310356 | 247 | -2869.00(-0.92%) |
Sep 23, 2019 | 311150 | 313235 | 309971 | 313225 | 195 | -475.00(-0.15%) |
Sep 20, 2019 | 315000 | 315000 | 311500 | 313700 | 300 | -1300.00(-0.41%) |
Sep 19, 2019 | 316400 | 317100 | 313500 | 315000 | 120 | -2030.00(-0.64%) |
Sep 18, 2019 | 313950 | 317030 | 313950 | 317030 | 192 | +1286.00(+0.41%) |
Sep 17, 2019 | 315807 | 316666 | 313220 | 315744 | 150 | -63.00(-0.02%) |
Sep 16, 2019 | 318101 | 318101 | 315345 | 315807 | 142 | -5043.00(-1.57%) |
Sep 13, 2019 | 319000 | 321833 | 318400 | 320850 | 300 | +3668.00(+1.16%) |
Sep 12, 2019 | 316960 | 319200 | 316675 | 317182 | 485 | +952.00(+0.30%) |
Sep 11, 2019 | 312250 | 316500 | 311575 | 316230 | 423 | +4280.00(+1.37%) |
Sep 10, 2019 | 311100 | 312300 | 309400 | 311950 | 265 | +2249.00(+0.73%) |
Sep 09, 2019 | 308799 | 311626 | 308799 | 309701 | 241 | +2441.00(+0.79%) |
Sep 06, 2019 | 307250 | 307775 | 306000 | 307260 | 100 | +1194.00(+0.39%) |
Sep 05, 2019 | 306000 | 309200 | 306000 | 306066 | 223 | +2766.00(+0.91%) |
Sep 04, 2019 | 304200 | 304419 | 302500 | 303300 | 100 | +1944.00(+0.65%) |
Sep 03, 2019 | 302200 | 302920 | 300731 | 301356 | 211 | -1722.00(-0.57%) |
Aug 30, 2019 | 306750 | 306829 | 303078 | 303078 | 200 | -1962.00(-0.64%) |
Aug 29, 2019 | 303400 | 305975 | 303100 | 305040 | 251 | +4050.00(+1.35%) |
Aug 28, 2019 | 297955 | 301300 | 297387 | 300990 | 166 | +2570.00(+0.86%) |
Aug 27, 2019 | 300821 | 302000 | 298000 | 298420 | 167 | -2479.00(-0.82%) |
Aug 26, 2019 | 298100 | 300899 | 297540 | 300899 | 230 | +3977.00(+1.34%) |
Aug 23, 2019 | 300200 | 301200 | 295405 | 296922 | 500 | -5338.00(-1.77%) |
Aug 22, 2019 | 300000 | 302802 | 300000 | 302260 | 277 | +2955.00(+0.99%) |
Aug 21, 2019 | 298700 | 300100 | 298567 | 299305 | 274 | +1800.00(+0.61%) |
Aug 20, 2019 | 300700 | 301045 | 297505 | 297505 | 144 | -3909.00(-1.30%) |
Aug 19, 2019 | 305000 | 305000 | 301055 | 301414 | 188 | +859.00(+0.29%) |
Aug 16, 2019 | 300260 | 301743 | 298687 | 300555 | 100 | +2488.00(+0.83%) |
Aug 15, 2019 | 296600 | 299500 | 296076 | 298067 | 193 | +3067.00(+1.04%) |
Aug 14, 2019 | 296100 | 296850 | 295000 | 295000 | 237 | -4510.00(-1.51%) |
Aug 13, 2019 | 297799 | 302828 | 297250 | 299510 | 216 | +1995.00(+0.67%) |
Aug 12, 2019 | 297850 | 300673 | 297000 | 297515 | 105 | -2920.00(-0.97%) |
Aug 09, 2019 | 301000 | 301910 | 298110 | 300435 | 200 | -1470.00(-0.49%) |
Aug 08, 2019 | 300000 | 302409 | 298700 | 301905 | 228 | +2723.00(+0.91%) |
Aug 07, 2019 | 298000 | 300196 | 294511 | 299182 | 299 | -3143.00(-1.04%) |
Aug 06, 2019 | 300000 | 316000 | 298255 | 302325 | 289 | +4540.00(+1.52%) |
Aug 05, 2019 | 300150 | 302490 | 297500 | 297785 | 509 | -8215.00(-2.68%) |
Aug 02, 2019 | 304170 | 306960 | 300132 | 306000 | 200 | +2340.00(+0.77%) |
Aug 01, 2019 | 310250 | 311000 | 303200 | 303660 | 270 | -5006.00(-1.62%) |
Jul 31, 2019 | 312000 | 314390 | 308666 | 308666 | 174 | -3764.00(-1.20%) |
Jul 30, 2019 | 311650 | 312822 | 310805 | 312430 | 202 | -1099.00(-0.35%) |
Jul 29, 2019 | 314833 | 314833 | 312977 | 313529 | 182 | -1471.00(-0.47%) |
Jul 26, 2019 | 310977 | 315000 | 310274 | 315000 | 200 | +4250.00(+1.37%) |
Jul 25, 2019 | 312000 | 312290 | 309980 | 310750 | 202 | -1250.00(-0.40%) |
Jul 24, 2019 | 308750 | 312000 | 308675 | 312000 | 203 | +2660.00(+0.86%) |
Jul 23, 2019 | 309110 | 309850 | 307600 | 309340 | 330 | +2205.00(+0.72%) |
Jul 22, 2019 | 308500 | 309500 | 306623 | 307135 | 348 | -2083.00(-0.67%) |
Jul 19, 2019 | 312600 | 312875 | 309200 | 309218 | 200 | -2785.00(-0.89%) |
Jul 18, 2019 | 310770 | 313595 | 310770 | 312003 | 554 | +403.00(+0.13%) |
Jul 17, 2019 | 318325 | 318500 | 311115 | 311600 | 460 | -7673.00(-2.40%) |
Jul 16, 2019 | 321574 | 322300 | 319250 | 319273 | 205 | -1027.00(-0.32%) |
Jul 15, 2019 | 321108 | 321500 | 319455 | 320300 | 143 | -793.00(-0.25%) |
Jul 12, 2019 | 319750 | 321093 | 318832 | 321093 | 100 | +1256.00(+0.39%) |
Jul 11, 2019 | 320905 | 321883 | 319453 | 319837 | 396 | -754.00(-0.24%) |
Jul 10, 2019 | 323000 | 324711 | 320591 | 320591 | 212 | -1609.00(-0.50%) |
Jul 09, 2019 | 321000 | 322347 | 319500 | 322200 | 128 | -251.00(-0.08%) |
Jul 08, 2019 | 321400 | 323567 | 320974 | 322451 | 129 | -698.00(-0.22%) |
Jul 05, 2019 | 322600 | 323642 | 320918 | 323149 | 100 | +249.00(+0.08%) |
Jul 03, 2019 | 321815 | 322900 | 319120 | 322900 | 100 | +1385.00(+0.43%) |
Jul 02, 2019 | 320600 | 323250 | 320413 | 321515 | 188 | -376.00(-0.12%) |
Jul 01, 2019 | 321032 | 322700 | 319943 | 321891 | 433 | +3541.00(+1.11%) |
Jun 28, 2019 | 319400 | 319960 | 317107 | 318350 | 200 | +65.00(+0.02%) |
Jun 27, 2019 | 313200 | 318750 | 313200 | 318285 | 385 | +5580.00(+1.78%) |
Jun 26, 2019 | 312385 | 315000 | 312350 | 312705 | 223 | +5.00(+0.00%) |
Jun 25, 2019 | 310500 | 312700 | 309513 | 312700 | 337 | +2050.00(+0.66%) |
Jun 24, 2019 | 309000 | 311300 | 309000 | 310650 | 154 | +1650.00(+0.53%) |
Jun 21, 2019 | 311378 | 313100 | 309000 | 309000 | 200 | -3900.00(-1.25%) |
Jun 20, 2019 | 312600 | 313000 | 309120 | 312900 | 305 | +1934.00(+0.62%) |
Jun 19, 2019 | 309740 | 312450 | 309550 | 310966 | 270 | +2081.00(+0.67%) |
Jun 18, 2019 | 306915 | 309800 | 306410 | 308885 | 278 | +3405.00(+1.11%) |
Jun 17, 2019 | 308206 | 308206 | 305000 | 305480 | 133 | -2726.00(-0.88%) |
Jun 14, 2019 | 306695 | 308800 | 306320 | 308206 | 100 | +761.00(+0.25%) |
Jun 13, 2019 | 307000 | 308550 | 306795 | 307445 | 154 | +249.00(+0.08%) |
Jun 12, 2019 | 309400 | 310086 | 306465 | 307196 | 197 | -3042.00(-0.98%) |
Jun 11, 2019 | 313190 | 313600 | 309315 | 310238 | 163 | -1286.00(-0.41%) |
Jun 10, 2019 | 310460 | 312500 | 310280 | 311524 | 199 | +2259.00(+0.73%) |
Jun 07, 2019 | 310000 | 310500 | 308940 | 309265 | 200 | +1365.00(+0.44%) |
Jun 06, 2019 | 305306 | 308566 | 305200 | 307900 | 406 | +1500.00(+0.49%) |
Jun 05, 2019 | 305300 | 306543 | 303400 | 306400 | 162 | +2400.00(+0.79%) |
Jun 04, 2019 | 301790 | 304000 | 301500 | 304000 | 205 | +4258.00(+1.42%) |
Jun 03, 2019 | 297000 | 299775 | 296623 | 299742 | 271 | +2682.00(+0.90%) |
May 31, 2019 | 298000 | 299339 | 296800 | 297060 | 200 | -3817.00(-1.27%) |
May 30, 2019 | 300025 | 301662 | 300025 | 300877 | 188 | +1017.00(+0.34%) |
May 29, 2019 | 300100 | 300810 | 298070 | 299860 | 386 | -1190.00(-0.40%) |
May 28, 2019 | 304350 | 304500 | 301000 | 301050 | 258 | -1950.00(-0.64%) |
May 24, 2019 | 304540 | 305000 | 302850 | 303000 | 100 | -1115.00(-0.37%) |
May 23, 2019 | 303000 | 304200 | 300593 | 304115 | 420 | -185.00(-0.06%) |
May 22, 2019 | 305234 | 306355 | 304188 | 304300 | 122 | -1925.00(-0.63%) |
May 21, 2019 | 306000 | 307481 | 305400 | 306225 | 164 | +863.00(+0.28%) |
May 20, 2019 | 305100 | 305975 | 304138 | 305362 | 112 | -993.00(-0.32%) |
May 17, 2019 | 305450 | 309023 | 305150 | 306355 | 100 | -1581.00(-0.51%) |
May 16, 2019 | 308000 | 311000 | 307690 | 307936 | 161 | +2356.00(+0.77%) |
May 15, 2019 | 306000 | 307595 | 303475 | 305580 | 234 | -1270.00(-0.41%) |
May 14, 2019 | 310100 | 312081 | 306666 | 306850 | 308 | -1510.00(-0.49%) |
May 13, 2019 | 309750 | 311000 | 308360 | 308360 | 494 | -7140.00(-2.26%) |
May 10, 2019 | 310850 | 315910 | 308601 | 315500 | 400 | +1100.00(+0.35%) |
May 09, 2019 | 313500 | 314890 | 308325 | 314400 | 415 | -350.00(-0.11%) |
May 08, 2019 | 314900 | 324000 | 312500 | 314750 | 412 | -370.00(-0.12%) |
May 07, 2019 | 316400 | 317755 | 312000 | 315120 | 657 | -4880.00(-1.52%) |
May 06, 2019 | 322250 | 322250 | 317390 | 320000 | 609 | -7766.00(-2.37%) |
May 03, 2019 | 326000 | 328555 | 325385 | 327766 | 200 | +3552.00(+1.10%) |
May 02, 2019 | 325000 | 326557 | 322861 | 324214 | 200 | -1686.00(-0.52%) |
May 01, 2019 | 325700 | 328013 | 324926 | 325900 | 272 | +820.00(+0.25%) |
Apr 30, 2019 | 325000 | 325615 | 322294 | 325080 | 204 | +159.00(+0.05%) |
Apr 29, 2019 | 322000 | 325845 | 322000 | 324921 | 396 | +3921.00(+1.22%) |
Apr 26, 2019 | 318505 | 321494 | 318420 | 321000 | 300 | +2500.00(+0.78%) |
Apr 25, 2019 | 314900 | 319015 | 314295 | 318500 | 261 | +2500.00(+0.79%) |
Apr 24, 2019 | 317025 | 317703 | 315561 | 316000 | 230 | -1684.00(-0.53%) |
Apr 23, 2019 | 313865 | 317730 | 313756 | 317684 | 153 | +3584.00(+1.14%) |
Apr 22, 2019 | 313800 | 315310 | 313460 | 314100 | 103 | -1230.00(-0.39%) |
Apr 18, 2019 | 316620 | 317003 | 314610 | 315330 | 100 | -710.00(-0.22%) |
Apr 17, 2019 | 318000 | 318519 | 314694 | 316040 | 127 | -1460.00(-0.46%) |
Apr 16, 2019 | 315000 | 317500 | 315000 | 317500 | 140 | +3000.00(+0.95%) |
Apr 15, 2019 | 315000 | 315345 | 311570 | 314500 | 182 | +250.00(+0.08%) |
Apr 12, 2019 | 311000 | 317226 | 311000 | 314250 | 200 | +4375.00(+1.41%) |
Apr 11, 2019 | 308074 | 310500 | 306899 | 309875 | 183 | +2875.00(+0.94%) |
Apr 10, 2019 | 307700 | 307700 | 305600 | 307000 | 180 | -380.00(-0.12%) |
Apr 09, 2019 | 306820 | 307380 | 305600 | 307380 | 123 | -81.00(-0.03%) |
Apr 08, 2019 | 307674 | 308598 | 306185 | 307461 | 128 | -315.00(-0.10%) |
Apr 05, 2019 | 305495 | 308375 | 305495 | 307776 | 300 | +1315.00(+0.43%) |
Apr 04, 2019 | 305250 | 307385 | 305100 | 306461 | 266 | +711.00(+0.23%) |
Apr 03, 2019 | 308000 | 308240 | 304600 | 305750 | 201 | -250.00(-0.08%) |
Apr 02, 2019 | 307000 | 307900 | 305417 | 306000 | 248 | -1800.00(-0.58%) |