Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 388812 | 390300 | 385702 | 385702 | 1,732 | -4658.00(-1.19%) |
Mar 30, 2021 | 393665 | 394300 | 388811 | 390360 | 1,778 | -1180.00(-0.30%) |
Mar 29, 2021 | 384053 | 393484 | 383922 | 391540 | 2,022 | +3545.00(+0.91%) |
Mar 26, 2021 | 383298 | 390000 | 381382 | 387995 | 1,400 | +9295.00(+2.45%) |
Mar 25, 2021 | 378035 | 382600 | 374482 | 378700 | 1,685 | +700.00(+0.19%) |
Mar 24, 2021 | 379202 | 382155 | 377520 | 378000 | 1,620 | +560.00(+0.15%) |
Mar 23, 2021 | 379062 | 382000 | 376077 | 377440 | 1,544 | -2963.00(-0.78%) |
Mar 22, 2021 | 381530 | 382352 | 378393 | 380403 | 2,356 | -2295.00(-0.60%) |
Mar 19, 2021 | 382320 | 383612 | 377500 | 382698 | 2,400 | -827.00(-0.22%) |
Mar 18, 2021 | 384998 | 388630 | 381000 | 383525 | 2,353 | +2024.00(+0.53%) |
Mar 17, 2021 | 382530 | 385832 | 380685 | 381501 | 3,297 | -1219.00(-0.32%) |
Mar 16, 2021 | 387095 | 387155 | 379212 | 382720 | 2,351 | -3680.00(-0.95%) |
Mar 15, 2021 | 395785 | 395890 | 385131 | 386400 | 2,986 | -8301.00(-2.10%) |
Mar 12, 2021 | 397900 | 401171 | 394701 | 394701 | 2,400 | -1698.00(-0.43%) |
Mar 11, 2021 | 402495 | 402502 | 395062 | 396399 | 3,098 | -2441.00(-0.61%) |
Mar 10, 2021 | 393385 | 407750 | 392015 | 398840 | 4,243 | +7380.00(+1.89%) |
Mar 09, 2021 | 391168 | 397400 | 385800 | 391460 | 3,178 | +2900.00(+0.75%) |
Mar 08, 2021 | 385571 | 391852 | 383700 | 388560 | 2,984 | +6960.00(+1.82%) |
Mar 05, 2021 | 375823 | 383500 | 373595 | 381600 | 2,400 | +11360.00(+3.07%) |
Mar 04, 2021 | 380443 | 382254 | 368430 | 370240 | 2,596 | -11440.00(-3.00%) |
Mar 03, 2021 | 377572 | 385000 | 377500 | 381680 | 2,360 | +3845.00(+1.02%) |
Mar 02, 2021 | 378322 | 380000 | 376932 | 377835 | 2,311 | +80.00(+0.02%) |
Mar 01, 2021 | 372555 | 378523 | 372176 | 377755 | 2,899 | +13175.00(+3.61%) |
Feb 26, 2021 | 370220 | 374490 | 363680 | 364580 | 1,800 | -3220.00(-0.88%) |
Feb 25, 2021 | 374600 | 377357 | 366401 | 367800 | 2,238 | -7200.00(-1.92%) |
Feb 24, 2021 | 371182 | 376315 | 371122 | 375000 | 2,629 | +3945.00(+1.06%) |
Feb 23, 2021 | 370488 | 371800 | 367236 | 371055 | 2,934 | +1805.00(+0.49%) |
Feb 22, 2021 | 363380 | 371000 | 362860 | 369250 | 1,695 | +4850.00(+1.33%) |
Feb 19, 2021 | 368865 | 369334 | 364000 | 364400 | 1,300 | -3000.00(-0.82%) |
Feb 18, 2021 | 368885 | 370000 | 364760 | 367400 | 1,256 | -3100.00(-0.84%) |
Feb 17, 2021 | 370355 | 370873 | 368560 | 370500 | 487 | +1167.00(+0.32%) |
Feb 16, 2021 | 366395 | 372661 | 366000 | 369333 | 853 | +4333.00(+1.19%) |
Feb 12, 2021 | 359750 | 365725 | 359750 | 365000 | 400 | +3350.00(+0.93%) |
Feb 11, 2021 | 361060 | 362300 | 360109 | 361650 | 178 | +360.00(+0.10%) |
Feb 10, 2021 | 363145 | 363232 | 360556 | 361290 | 253 | -910.00(-0.25%) |
Feb 09, 2021 | 356588 | 362395 | 355021 | 362200 | 557 | +5100.00(+1.43%) |
Feb 08, 2021 | 355000 | 357100 | 354401 | 357100 | 312 | +2699.00(+0.76%) |
Feb 05, 2021 | 355750 | 356500 | 353846 | 354401 | 200 | -359.00(-0.10%) |
Feb 04, 2021 | 351700 | 355000 | 351192 | 354760 | 376 | +4059.00(+1.16%) |
Feb 03, 2021 | 350300 | 351086 | 349250 | 350701 | 156 | +500.00(+0.14%) |
Feb 02, 2021 | 348300 | 352000 | 348300 | 350201 | 424 | +4026.00(+1.16%) |
Feb 01, 2021 | 346500 | 346945 | 344250 | 346175 | 289 | +2075.00(+0.60%) |
Jan 29, 2021 | 344749 | 346355 | 343000 | 344100 | 200 | -4120.00(-1.18%) |
Jan 28, 2021 | 345409 | 351976 | 344340 | 348220 | 443 | +4770.00(+1.39%) |
Jan 27, 2021 | 346145 | 346645 | 341119 | 343450 | 457 | -5750.00(-1.65%) |
Jan 26, 2021 | 350191 | 351800 | 349025 | 349200 | 220 | -2700.00(-0.77%) |
Jan 25, 2021 | 349000 | 352085 | 347250 | 351900 | 421 | +1280.00(+0.37%) |
Jan 22, 2021 | 351000 | 351800 | 349500 | 350620 | 300 | -3380.00(-0.95%) |
Jan 21, 2021 | 354200 | 354835 | 352400 | 354000 | 518 | +1199.00(+0.34%) |
Jan 20, 2021 | 351975 | 353350 | 350639 | 352801 | 308 | +327.00(+0.09%) |
Jan 19, 2021 | 352267 | 354837 | 348070 | 352474 | 339 | +2154.00(+0.61%) |
Jan 15, 2021 | 350917 | 352500 | 348500 | 350320 | 200 | -2481.00(-0.70%) |
Jan 14, 2021 | 353100 | 353698 | 351574 | 352801 | 126 | -393.00(-0.11%) |
Jan 13, 2021 | 349147 | 353194 | 348140 | 353194 | 278 | +2734.00(+0.78%) |
Jan 12, 2021 | 350050 | 351250 | 348250 | 350460 | 192 | +410.00(+0.12%) |
Jan 11, 2021 | 350375 | 351141 | 348073 | 350050 | 166 | -1989.00(-0.56%) |
Jan 08, 2021 | 350708 | 352039 | 348100 | 352039 | 200 | +1950.00(+0.56%) |
Jan 07, 2021 | 347600 | 351000 | 347120 | 350089 | 320 | +3900.00(+1.13%) |
Jan 06, 2021 | 342461 | 349000 | 342000 | 346189 | 915 | +4369.00(+1.28%) |
Jan 05, 2021 | 344085 | 344715 | 340850 | 341820 | 319 | -1705.00(-0.50%) |
Jan 04, 2021 | 347609 | 347825 | 340816 | 343525 | 390 | -4290.00(-1.23%) |
Dec 31, 2020 | 347815 | 347815 | 347815 | 178 | +2720.00(+0.79%) | |
Dec 30, 2020 | 344410 | 346111 | 343917 | 345095 | 178 | +275.00(+0.08%) |
Dec 29, 2020 | 345144 | 346677 | 343975 | 344820 | 285 | +2219.00(+0.65%) |
Dec 28, 2020 | 342000 | 345250 | 341445 | 342601 | 485 | +2339.00(+0.69%) |
Dec 24, 2020 | 337000 | 341000 | 337000 | 340262 | 200 | +3562.00(+1.06%) |
Dec 23, 2020 | 336400 | 338533 | 336400 | 336700 | 442 | +921.00(+0.27%) |
Dec 22, 2020 | 335535 | 336615 | 334500 | 335779 | 505 | -2640.00(-0.78%) |
Dec 21, 2020 | 333650 | 338419 | 333650 | 338419 | 547 | +519.00(+0.15%) |
Dec 18, 2020 | 338000 | 338468 | 333865 | 337900 | 700 | -1904.00(-0.56%) |
Dec 17, 2020 | 334750 | 339804 | 333150 | 339804 | 865 | +1304.00(+0.39%) |
Dec 16, 2020 | 337154 | 338559 | 333333 | 338500 | 664 | +1346.00(+0.40%) |
Dec 15, 2020 | 336494 | 338920 | 334643 | 337154 | 454 | +1754.00(+0.52%) |
Dec 14, 2020 | 342200 | 342200 | 334041 | 335400 | 357 | -4664.00(-1.37%) |
Dec 11, 2020 | 338440 | 340415 | 337167 | 340064 | 200 | -436.00(-0.13%) |
Dec 10, 2020 | 339501 | 341942 | 339061 | 340500 | 283 | -1.00(-0.00%) |
Dec 09, 2020 | 342526 | 343000 | 340300 | 340501 | 276 | -1780.00(-0.52%) |
Dec 08, 2020 | 341888 | 343191 | 340126 | 342281 | 309 | -1258.00(-0.37%) |
Dec 07, 2020 | 344785 | 345500 | 342600 | 343539 | 648 | -3461.00(-1.00%) |
Dec 04, 2020 | 347000 | 348000 | 345900 | 347000 | 600 | +310.00(+0.09%) |
Dec 03, 2020 | 345500 | 347300 | 343602 | 346690 | 217 | +810.00(+0.23%) |
Dec 02, 2020 | 344300 | 345929 | 342900 | 345880 | 277 | +1145.00(+0.33%) |
Dec 01, 2020 | 346480 | 348272 | 344479 | 344735 | 177 | +1047.00(+0.30%) |
Nov 30, 2020 | 346000 | 346299 | 342672 | 343688 | 192 | -3713.00(-1.07%) |
Nov 27, 2020 | 350444 | 351040 | 346200 | 347401 | 100 | -2994.00(-0.85%) |
Nov 25, 2020 | 350939 | 351000 | 348446 | 350395 | 200 | -706.00(-0.20%) |
Nov 24, 2020 | 349580 | 352450 | 347310 | 351101 | 414 | +6686.00(+1.94%) |
Nov 23, 2020 | 343500 | 345733 | 342380 | 344415 | 270 | +3076.00(+0.90%) |
Nov 20, 2020 | 343800 | 344849 | 340728 | 341339 | 200 | -3661.00(-1.06%) |
Nov 19, 2020 | 343664 | 345000 | 341897 | 345000 | 210 | -592.00(-0.17%) |
Nov 18, 2020 | 351900 | 351900 | 345500 | 345592 | 336 | -3954.00(-1.13%) |
Nov 17, 2020 | 347000 | 352500 | 345417 | 349546 | 616 | +6.00(+0.00%) |
Nov 16, 2020 | 345000 | 350000 | 344846 | 349540 | 731 | +7786.00(+2.28%) |
Nov 13, 2020 | 338000 | 342269 | 338000 | 341754 | 200 | +4943.00(+1.47%) |
Nov 12, 2020 | 337800 | 338339 | 335186 | 336811 | 276 | -4449.00(-1.30%) |
Nov 11, 2020 | 342433 | 343705 | 338224 | 341260 | 433 | -1740.00(-0.51%) |
Nov 10, 2020 | 333743 | 343000 | 331977 | 343000 | 619 | +12400.00(+3.75%) |
Nov 09, 2020 | 332124 | 337600 | 327034 | 330600 | 1,059 | +16715.00(+5.33%) |
Nov 06, 2020 | 312250 | 315310 | 311917 | 313885 | 200 | +1951.00(+0.63%) |
Nov 05, 2020 | 314269 | 316426 | 311284 | 311934 | 179 | +2431.00(+0.79%) |
Nov 04, 2020 | 310194 | 315300 | 307830 | 309503 | 223 | -1156.00(-0.37%) |
Nov 03, 2020 | 312300 | 314780 | 310000 | 310659 | 351 | +4284.00(+1.40%) |
Nov 02, 2020 | 307500 | 309542 | 305242 | 306375 | 186 | +3875.00(+1.28%) |
Oct 30, 2020 | 300060 | 303700 | 298806 | 302500 | 200 | -500.00(-0.17%) |
Oct 29, 2020 | 300420 | 304907 | 297817 | 303000 | 186 | +1260.00(+0.42%) |
Oct 28, 2020 | 304720 | 305995 | 300090 | 301740 | 503 | -8800.00(-2.83%) |
Oct 27, 2020 | 311630 | 313142 | 310540 | 310540 | 163 | -2195.00(-0.70%) |
Oct 26, 2020 | 314850 | 315500 | 311100 | 312735 | 307 | -6609.00(-2.07%) |
Oct 23, 2020 | 318672 | 320999 | 317991 | 319344 | 200 | +2164.00(+0.68%) |
Oct 22, 2020 | 314680 | 317619 | 314380 | 317180 | 164 | +1974.00(+0.63%) |
Oct 21, 2020 | 313500 | 317500 | 313450 | 315206 | 179 | -169.00(-0.05%) |
Oct 20, 2020 | 316184 | 317280 | 314621 | 315375 | 164 | +1875.00(+0.60%) |
Oct 19, 2020 | 318504 | 318819 | 312945 | 313500 | 293 | -5004.00(-1.57%) |
Oct 16, 2020 | 319000 | 320761 | 318217 | 318504 | 100 | +964.00(+0.30%) |
Oct 15, 2020 | 314750 | 318200 | 312980 | 317540 | 140 | +1460.00(+0.46%) |
Oct 14, 2020 | 319088 | 319088 | 316080 | 316080 | 276 | -2889.00(-0.91%) |
Oct 13, 2020 | 324000 | 324000 | 318400 | 318969 | 264 | -5591.00(-1.72%) |
Oct 12, 2020 | 324650 | 326150 | 323378 | 324560 | 170 | +1090.00(+0.34%) |
Oct 09, 2020 | 323709 | 324537 | 321687 | 323470 | 100 | +195.00(+0.06%) |
Oct 08, 2020 | 321125 | 323670 | 320447 | 323275 | 315 | +3704.00(+1.16%) |
Oct 07, 2020 | 319000 | 322089 | 317602 | 319571 | 211 | +4221.00(+1.34%) |
Oct 06, 2020 | 319000 | 320400 | 315100 | 315350 | 275 | -3650.00(-1.14%) |
Oct 05, 2020 | 319707 | 321000 | 318202 | 319000 | 253 | +1520.00(+0.48%) |
Oct 02, 2020 | 315415 | 320575 | 314612 | 317480 | 300 | -1120.00(-0.35%) |
Oct 01, 2020 | 321219 | 321219 | 316202 | 318600 | 571 | -1401.00(-0.44%) |
Sep 30, 2020 | 318800 | 320500 | 316491 | 320001 | 678 | +4110.00(+1.30%) |
Sep 29, 2020 | 321900 | 321900 | 315200 | 315891 | 613 | -4170.00(-1.30%) |
Sep 28, 2020 | 319900 | 323297 | 318702 | 320061 | 489 | +4905.00(+1.56%) |
Sep 25, 2020 | 311450 | 316562 | 310591 | 315156 | 100 | +1376.00(+0.44%) |
Sep 24, 2020 | 313203 | 315500 | 310644 | 313780 | 296 | -1060.00(-0.34%) |
Sep 23, 2020 | 321485 | 322284 | 314540 | 314840 | 237 | -5761.00(-1.80%) |
Sep 22, 2020 | 320500 | 322000 | 318017 | 320601 | 340 | +1067.00(+0.33%) |
Sep 21, 2020 | 321266 | 323000 | 313580 | 319534 | 467 | -8067.00(-2.46%) |
Sep 18, 2020 | 328300 | 331660 | 327000 | 327601 | 700 | +1200.00(+0.37%) |
Sep 17, 2020 | 327000 | 328225 | 325234 | 326401 | 428 | -3400.00(-1.03%) |
Sep 16, 2020 | 331000 | 333300 | 329312 | 329801 | 630 | +997.00(+0.30%) |
Sep 15, 2020 | 330545 | 332500 | 328016 | 328804 | 352 | -921.00(-0.28%) |
Sep 14, 2020 | 328430 | 332000 | 327521 | 329725 | 510 | +2610.00(+0.80%) |
Sep 11, 2020 | 328240 | 328946 | 325607 | 327115 | 300 | -99.00(-0.03%) |
Sep 10, 2020 | 330200 | 331000 | 326156 | 327214 | 423 | -2546.00(-0.77%) |
Sep 09, 2020 | 328500 | 332482 | 328175 | 329760 | 390 | +2560.00(+0.78%) |
Sep 08, 2020 | 324940 | 328859 | 323431 | 327200 | 376 | -201.00(-0.06%) |
Sep 04, 2020 | 330000 | 332674 | 323364 | 327401 | 400 | +41.00(+0.01%) |
Sep 03, 2020 | 332850 | 334960 | 325522 | 327360 | 623 | -5480.00(-1.65%) |
Sep 02, 2020 | 328175 | 333010 | 327507 | 332840 | 445 | +5400.00(+1.65%) |
Sep 01, 2020 | 325500 | 327560 | 325336 | 327440 | 342 | -120.00(-0.04%) |
Aug 31, 2020 | 327500 | 329299 | 326900 | 327560 | 454 | +129.00(+0.04%) |
Aug 28, 2020 | 325950 | 328279 | 323570 | 327431 | 200 | +1772.00(+0.54%) |
Aug 27, 2020 | 324076 | 327000 | 323700 | 325659 | 578 | +3358.00(+1.04%) |
Aug 26, 2020 | 319600 | 323939 | 318900 | 322301 | 429 | +2331.00(+0.73%) |
Aug 25, 2020 | 320300 | 321001 | 319534 | 319970 | 332 | +1170.00(+0.37%) |
Aug 24, 2020 | 315100 | 320000 | 314501 | 318800 | 414 | +7674.00(+2.47%) |
Aug 21, 2020 | 309000 | 312600 | 309000 | 311126 | 300 | +1826.00(+0.59%) |
Aug 20, 2020 | 307376 | 310107 | 307376 | 309300 | 267 | -1500.00(-0.48%) |
Aug 19, 2020 | 313745 | 315300 | 310412 | 310800 | 281 | -2619.00(-0.84%) |
Aug 18, 2020 | 310910 | 314800 | 310700 | 313419 | 223 | +3199.00(+1.03%) |
Aug 17, 2020 | 315139 | 315500 | 309747 | 310220 | 414 | -6031.00(-1.91%) |
Aug 14, 2020 | 317300 | 318000 | 315402 | 316251 | 200 | -1863.00(-0.59%) |
Aug 13, 2020 | 318500 | 319810 | 317471 | 318114 | 268 | -1886.00(-0.59%) |
Aug 12, 2020 | 320255 | 321229 | 318801 | 320000 | 381 | +620.00(+0.19%) |
Aug 11, 2020 | 322500 | 323500 | 318500 | 319380 | 504 | +550.00(+0.17%) |
Aug 10, 2020 | 316820 | 319250 | 314240 | 318830 | 400 | +4496.00(+1.43%) |
Aug 07, 2020 | 305681 | 314365 | 305681 | 314334 | 400 | +6879.00(+2.24%) |
Aug 06, 2020 | 305000 | 308000 | 304820 | 307455 | 442 | +2255.00(+0.74%) |
Aug 05, 2020 | 301871 | 306970 | 301200 | 305200 | 562 | +4870.00(+1.62%) |
Aug 04, 2020 | 298000 | 300330 | 297470 | 300330 | 272 | +1530.00(+0.51%) |
Aug 03, 2020 | 295000 | 301000 | 294510 | 298800 | 473 | +5169.00(+1.76%) |
Jul 31, 2020 | 291750 | 293798 | 290150 | 293631 | 200 | +2269.00(+0.78%) |
Jul 30, 2020 | 290335 | 291927 | 288610 | 291362 | 236 | -3134.00(-1.06%) |
Jul 29, 2020 | 290940 | 294870 | 290940 | 294496 | 250 | +3556.00(+1.22%) |
Jul 28, 2020 | 286000 | 291720 | 286000 | 290940 | 313 | +2833.00(+0.98%) |
Jul 27, 2020 | 290590 | 290692 | 287850 | 288107 | 347 | -3514.00(-1.20%) |
Jul 24, 2020 | 290684 | 294254 | 290521 | 291621 | 300 | +2185.00(+0.75%) |
Jul 23, 2020 | 287961 | 290084 | 287436 | 289436 | 262 | +1475.00(+0.51%) |
Jul 22, 2020 | 287000 | 288319 | 286211 | 287961 | 223 | -240.00(-0.08%) |
Jul 21, 2020 | 286721 | 290170 | 286600 | 288201 | 464 | +2611.00(+0.91%) |
Jul 20, 2020 | 285400 | 286900 | 284450 | 285590 | 221 | -550.00(-0.19%) |
Jul 17, 2020 | 287540 | 288170 | 285972 | 286140 | 200 | -131.00(-0.05%) |
Jul 16, 2020 | 282560 | 287770 | 282560 | 286271 | 282 | +751.00(+0.26%) |
Jul 15, 2020 | 289500 | 289730 | 283620 | 285520 | 453 | +740.00(+0.26%) |
Jul 14, 2020 | 275000 | 285000 | 274000 | 284780 | 426 | +8765.00(+3.18%) |
Jul 13, 2020 | 275540 | 278640 | 275100 | 276015 | 503 | +2115.00(+0.77%) |
Jul 10, 2020 | 268238 | 274450 | 268000 | 273900 | 300 | +5120.00(+1.90%) |
Jul 09, 2020 | 271770 | 272220 | 267307 | 268780 | 392 | -2990.00(-1.10%) |
Jul 08, 2020 | 271000 | 273664 | 270076 | 271770 | 268 | +130.00(+0.05%) |
Jul 07, 2020 | 272830 | 273870 | 271057 | 271640 | 406 | -2410.00(-0.88%) |
Jul 06, 2020 | 274180 | 275080 | 272600 | 274050 | 548 | +6499.00(+2.43%) |
Jul 02, 2020 | 270800 | 271500 | 267420 | 267551 | 400 | +531.00(+0.20%) |
Jul 01, 2020 | 267600 | 270500 | 266357 | 267020 | 386 | -280.00(-0.10%) |
Jun 30, 2020 | 265400 | 268600 | 265067 | 267300 | 522 | +2081.00(+0.78%) |
Jun 29, 2020 | 264320 | 265803 | 263600 | 265219 | 385 | +1819.00(+0.69%) |
Jun 26, 2020 | 267500 | 268109 | 262700 | 263400 | 700 | -4440.00(-1.66%) |
Jun 25, 2020 | 265000 | 269678 | 264611 | 267840 | 410 | +1400.00(+0.53%) |
Jun 24, 2020 | 269800 | 269800 | 266200 | 266440 | 729 | -6260.00(-2.30%) |
Jun 23, 2020 | 272750 | 273790 | 271115 | 272700 | 884 | +700.00(+0.26%) |
Jun 22, 2020 | 269047 | 272000 | 268200 | 272000 | 851 | +400.00(+0.15%) |
Jun 19, 2020 | 274160 | 274429 | 268807 | 271600 | 900 | -1400.00(-0.51%) |
Jun 18, 2020 | 270500 | 273000 | 269300 | 273000 | 756 | -2000.00(-0.73%) |
Jun 17, 2020 | 274849 | 275000 | 270870 | 275000 | 821 | +1520.00(+0.56%) |
Jun 16, 2020 | 279945 | 279945 | 270000 | 273480 | 945 | +1524.00(+0.56%) |
Jun 15, 2020 | 265200 | 272530 | 264030 | 271956 | 812 | +441.00(+0.16%) |
Jun 12, 2020 | 275730 | 276800 | 267592 | 271515 | 600 | +3786.00(+1.41%) |
Jun 11, 2020 | 277750 | 280280 | 267000 | 267729 | 910 | -19471.00(-6.78%) |
Jun 10, 2020 | 293900 | 294493 | 287200 | 287200 | 400 | -6755.00(-2.30%) |
Jun 09, 2020 | 295440 | 298220 | 293799 | 293955 | 412 | -8280.00(-2.74%) |
Jun 08, 2020 | 303594 | 304990 | 299400 | 302235 | 605 | +1315.00(+0.44%) |
Jun 05, 2020 | 295770 | 302095 | 294200 | 300920 | 600 | +13042.00(+4.53%) |
Jun 04, 2020 | 285804 | 288000 | 284377 | 287878 | 315 | +1788.00(+0.62%) |
Jun 03, 2020 | 283100 | 287370 | 281800 | 286090 | 440 | +7530.00(+2.70%) |
Jun 02, 2020 | 275601 | 279410 | 275601 | 278560 | 353 | +2960.00(+1.07%) |
Jun 01, 2020 | 278167 | 278167 | 275000 | 275600 | 303 | -3040.00(-1.09%) |
May 29, 2020 | 275000 | 278640 | 273850 | 278640 | 300 | +1605.00(+0.58%) |
May 28, 2020 | 280899 | 280899 | 276000 | 277035 | 396 | -1460.00(-0.52%) |
May 27, 2020 | 276755 | 279000 | 275850 | 278495 | 486 | +8165.00(+3.02%) |
May 26, 2020 | 269900 | 272500 | 268095 | 270330 | 558 | +7236.00(+2.75%) |
May 22, 2020 | 262000 | 263094 | 259990 | 263094 | 200 | +1188.00(+0.45%) |
May 21, 2020 | 264200 | 264930 | 261641 | 261906 | 310 | -2194.00(-0.83%) |
May 20, 2020 | 261880 | 265130 | 261500 | 264100 | 249 | +5400.00(+2.09%) |
May 19, 2020 | 260800 | 262200 | 258700 | 258700 | 285 | -4200.00(-1.60%) |
May 18, 2020 | 260000 | 265002 | 258511 | 262900 | 618 | +9399.00(+3.71%) |
May 15, 2020 | 254586 | 256100 | 252801 | 253501 | 200 | -2729.00(-1.07%) |
May 14, 2020 | 254000 | 257262 | 250926 | 256230 | 388 | +515.00(+0.20%) |
May 13, 2020 | 259499 | 259499 | 255000 | 255715 | 586 | -4285.00(-1.65%) |
May 12, 2020 | 262701 | 263800 | 260000 | 260000 | 304 | -1601.00(-0.61%) |
May 11, 2020 | 264320 | 264398 | 260901 | 261601 | 437 | -3679.00(-1.39%) |
May 08, 2020 | 264566 | 266105 | 261990 | 265280 | 300 | +4530.00(+1.74%) |
May 07, 2020 | 260110 | 263710 | 260110 | 260750 | 369 | +1650.00(+0.64%) |
May 06, 2020 | 265000 | 266400 | 259100 | 259100 | 510 | -5180.00(-1.96%) |
May 05, 2020 | 269999 | 270000 | 264280 | 264280 | 457 | -2800.00(-1.05%) |
May 04, 2020 | 270000 | 270000 | 265000 | 267080 | 612 | -6895.00(-2.52%) |
May 01, 2020 | 278121 | 278710 | 272520 | 273975 | 500 | -7725.00(-2.74%) |
Apr 30, 2020 | 283200 | 284452 | 280280 | 281700 | 486 | -3049.00(-1.07%) |
Apr 29, 2020 | 286400 | 288888 | 283800 | 284749 | 773 | +4149.00(+1.48%) |
Apr 28, 2020 | 285400 | 286480 | 280600 | 280600 | 572 | -664.00(-0.24%) |
Apr 27, 2020 | 280911 | 284039 | 279855 | 281264 | 764 | +1804.00(+0.65%) |
Apr 24, 2020 | 280100 | 280130 | 276602 | 279460 | 500 | +710.00(+0.25%) |
Apr 23, 2020 | 280000 | 280888 | 277268 | 278750 | 586 | -910.00(-0.33%) |
Apr 22, 2020 | 280000 | 280888 | 278000 | 279660 | 685 | +3910.00(+1.42%) |
Apr 21, 2020 | 275950 | 278610 | 275000 | 275750 | 650 | -7050.00(-2.49%) |
Apr 20, 2020 | 282200 | 283800 | 281000 | 282800 | 721 | -1600.00(-0.56%) |
Apr 17, 2020 | 289585 | 289585 | 283600 | 284400 | 800 | +2118.00(+0.75%) |
Apr 16, 2020 | 283750 | 283751 | 278800 | 282282 | 779 | -1468.00(-0.52%) |
Apr 15, 2020 | 284500 | 284500 | 281201 | 283750 | 562 | -5980.00(-2.06%) |
Apr 14, 2020 | 291400 | 291533 | 286393 | 289730 | 672 | +6930.00(+2.45%) |
Apr 13, 2020 | 290950 | 290950 | 279060 | 282800 | 565 | -7700.00(-2.65%) |
Apr 09, 2020 | 290950 | 295765 | 287220 | 290500 | 500 | +3501.00(+1.22%) |
Apr 08, 2020 | 280850 | 287000 | 278280 | 286999 | 410 | +10299.00(+3.72%) |
Apr 07, 2020 | 285010 | 287000 | 276700 | 276700 | 700 | -560.00(-0.20%) |
Apr 06, 2020 | 273001 | 279500 | 271444 | 277260 | 611 | +9306.00(+3.47%) |
Apr 03, 2020 | 268700 | 270205 | 263242 | 267954 | 200 | -3521.00(-1.30%) |
Apr 02, 2020 | 262131 | 271475 | 261895 | 271475 | 897 | +10225.00(+3.91%) |