Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 1318 | 1403 | 1307 | 1344 | 21,665 | -71.80(-5.07%) |
Jun 29, 2020 | 1462 | 1479 | 1313 | 1416 | 14,693 | -303.60(-17.66%) |
Jun 26, 2020 | 1744 | 1744 | 1675 | 1720 | 5,795 | -6.20(-0.36%) |
Jun 25, 2020 | 1591 | 1746 | 1575 | 1726 | 5,991 | +207.60(+13.67%) |
Jun 24, 2020 | 1488 | 1520 | 1440 | 1518 | 2,870 | +38.40(+2.59%) |
Jun 23, 2020 | 1445 | 1488 | 1435 | 1480 | 3,654 | +64.20(+4.54%) |
Jun 22, 2020 | 1381 | 1431 | 1339 | 1416 | 3,555 | +26.94(+1.94%) |
Jun 19, 2020 | 1398 | 1401 | 1360 | 1389 | 1,235 | -31.54(-2.22%) |
Jun 18, 2020 | 1450 | 1452 | 1381 | 1420 | 1,846 | -2.20(-0.15%) |
Jun 17, 2020 | 1450 | 1462 | 1408 | 1422 | 1,309 | -25.20(-1.74%) |
Jun 16, 2020 | 1441 | 1466 | 1419 | 1448 | 2,219 | +84.20(+6.18%) |
Jun 15, 2020 | 1330 | 1379 | 1328 | 1363 | 2,828 | +79.14(+6.16%) |
Jun 12, 2020 | 1218 | 1298 | 1218 | 1284 | 1,300 | +89.87(+7.52%) |
Jun 11, 2020 | 1207 | 1240 | 1178 | 1194 | 763 | -31.61(-2.58%) |
Jun 10, 2020 | 1235 | 1241 | 1206 | 1226 | 1,320 | -27.20(-2.17%) |
Jun 09, 2020 | 1234 | 1260 | 1226 | 1253 | 12,354 | +58.00(+4.85%) |
Jun 08, 2020 | 1219 | 1234 | 1194 | 1195 | 4,545 | -7.20(-0.60%) |
Jun 05, 2020 | 1143 | 1226 | 1141 | 1202 | 1,270 | +30.69(+2.62%) |
Jun 04, 2020 | 1170 | 1205 | 1140 | 1172 | 1,376 | -18.69(-1.57%) |
Jun 03, 2020 | 1131 | 1213 | 1123 | 1190 | 6,971 | -48.40(-3.91%) |
Jun 02, 2020 | 1226 | 1247 | 1205 | 1239 | 1,463 | +7.20(+0.58%) |
Jun 01, 2020 | 1245 | 1246 | 1181 | 1232 | 10,152 | +68.20(+5.86%) |
May 29, 2020 | 1200 | 1257 | 1146 | 1163 | 2,745 | -13.82(-1.17%) |
May 28, 2020 | 1129 | 1182 | 1116 | 1177 | 1,398 | +61.82(+5.54%) |
May 27, 2020 | 1080 | 1124 | 1061 | 1115 | 3,477 | +59.20(+5.60%) |
May 26, 2020 | 1056 | 1093 | 1039 | 1056 | 1,313 | -58.60(-5.26%) |
May 22, 2020 | 1151 | 1163 | 1092 | 1115 | 820 | -17.20(-1.52%) |
May 21, 2020 | 1142 | 1176 | 1131 | 1132 | 1,872 | +42.20(+3.87%) |
May 20, 2020 | 991.60 | 1115 | 985.80 | 1090 | 4,873 | +82.80(+8.22%) |
May 19, 2020 | 979.40 | 1023 | 979.40 | 1007 | 2,173 | -30.09(-2.90%) |
May 18, 2020 | 1075 | 1075 | 961.60 | 1037 | 5,273 | -167.74(-13.92%) |
May 15, 2020 | 1107 | 1214 | 1107 | 1205 | 1,065 | +39.03(+3.35%) |
May 14, 2020 | 1163 | 1173 | 1092 | 1166 | 4,264 | +13.60(+1.18%) |
May 13, 2020 | 1097 | 1197 | 1096 | 1152 | 5,980 | +81.60(+7.62%) |
May 12, 2020 | 993.40 | 1075 | 984.00 | 1071 | 4,162 | +130.17(+13.84%) |
May 11, 2020 | 925.14 | 972.60 | 919.70 | 940.43 | 1,932 | -12.17(-1.28%) |
May 08, 2020 | 950.20 | 968.40 | 933.60 | 952.60 | 1,635 | +36.40(+3.97%) |
May 07, 2020 | 881.20 | 927.40 | 866.80 | 916.20 | 2,305 | +43.00(+4.92%) |
May 06, 2020 | 862.00 | 886.40 | 858.90 | 873.20 | 2,569 | +61.90(+7.63%) |
May 05, 2020 | 781.00 | 815.00 | 749.20 | 811.30 | 2,545 | -37.30(-4.40%) |
May 04, 2020 | 868.00 | 891.20 | 845.60 | 848.60 | 1,918 | -93.12(-9.89%) |
May 01, 2020 | 895.00 | 944.40 | 882.00 | 941.72 | 3,055 | +28.92(+3.17%) |
Apr 30, 2020 | 957.40 | 975.20 | 901.40 | 912.80 | 2,668 | -57.00(-5.88%) |
Apr 29, 2020 | 939.40 | 977.80 | 932.32 | 969.80 | 2,230 | +57.40(+6.29%) |
Apr 28, 2020 | 885.60 | 918.67 | 884.80 | 912.40 | 1,905 | -17.80(-1.91%) |
Apr 27, 2020 | 1017 | 1038 | 927.25 | 930.20 | 2,946 | -31.41(-3.27%) |
Apr 24, 2020 | 916.40 | 970.00 | 916.40 | 961.61 | 3,390 | +44.01(+4.80%) |
Apr 23, 2020 | 880.40 | 927.40 | 865.20 | 917.60 | 2,459 | +54.60(+6.33%) |
Apr 22, 2020 | 908.40 | 909.30 | 838.00 | 863.00 | 4,947 | -49.60(-5.44%) |
Apr 21, 2020 | 847.20 | 938.00 | 838.00 | 912.60 | 3,303 | +43.00(+4.94%) |
Apr 20, 2020 | 976.40 | 994.20 | 853.20 | 869.60 | 3,097 | -155.75(-15.19%) |
Apr 17, 2020 | 996.80 | 1044 | 976.40 | 1025 | 945 | -40.16(-3.77%) |
Apr 16, 2020 | 1219 | 1228 | 1044 | 1066 | 2,267 | -112.69(-9.56%) |
Apr 15, 2020 | 1118 | 1180 | 1114 | 1178 | 998 | +78.20(+7.11%) |
Apr 14, 2020 | 1073 | 1100 | 1053 | 1100 | 1,184 | +83.20(+8.18%) |
Apr 13, 2020 | 996.00 | 1054 | 985.00 | 1017 | 945 | -22.80(-2.19%) |
Apr 09, 2020 | 1020 | 1055 | 998.40 | 1040 | 1,975 | +34.40(+3.42%) |
Apr 08, 2020 | 942.40 | 1020 | 929.80 | 1005 | 2,634 | +82.80(+8.98%) |
Apr 07, 2020 | 1004 | 1018 | 921.00 | 922.40 | 1,461 | -168.96(-15.48%) |
Apr 06, 2020 | 1190 | 1190 | 1087 | 1091 | 2,129 | -157.42(-12.61%) |
Apr 03, 2020 | 1404 | 1404 | 1234 | 1249 | 3,590 | -160.62(-11.40%) |
Apr 02, 2020 | 1402 | 1443 | 1370 | 1409 | 2,727 | +56.59(+4.18%) |
Apr 01, 2020 | 1300 | 1361 | 1299 | 1353 | 3,293 | +112.42(+9.06%) |
Mar 31, 2020 | 1169 | 1268 | 1169 | 1240 | 2,070 | +47.79(+4.01%) |
Mar 30, 2020 | 1260 | 1261 | 1181 | 1193 | 8,002 | -25.01(-2.05%) |
Mar 27, 2020 | 1222 | 1230 | 1197 | 1218 | 2,390 | +19.21(+1.60%) |
Mar 26, 2020 | 1184 | 1219 | 1134 | 1198 | 3,534 | +42.37(+3.67%) |
Mar 25, 2020 | 1143 | 1183 | 1128 | 1156 | 1,804 | +23.43(+2.07%) |
Mar 24, 2020 | 1141 | 1172 | 1117 | 1133 | 9,192 | -105.41(-8.51%) |
Mar 23, 2020 | 1243 | 1269 | 1208 | 1238 | 2,725 | -15.39(-1.23%) |
Mar 20, 2020 | 1137 | 1263 | 1135 | 1253 | 3,260 | +96.36(+8.33%) |
Mar 19, 2020 | 1237 | 1265 | 1153 | 1157 | 3,029 | -72.88(-5.93%) |
Mar 18, 2020 | 1239 | 1348 | 1214 | 1230 | 5,901 | +97.52(+8.61%) |
Mar 17, 2020 | 1046 | 1139 | 1045 | 1132 | 3,087 | +73.80(+6.97%) |
Mar 16, 2020 | 1033 | 1068 | 1007 | 1059 | 1,845 | +112.00(+11.83%) |
Mar 13, 2020 | 916.00 | 993.60 | 906.90 | 946.60 | 4,820 | -60.19(-5.98%) |
Mar 12, 2020 | 1039 | 1054 | 969.80 | 1007 | 3,840 | +45.94(+4.78%) |
Mar 11, 2020 | 872.17 | 978.60 | 854.00 | 960.85 | 3,769 | +48.25(+5.29%) |
Mar 10, 2020 | 1028 | 1028 | 896.80 | 912.60 | 4,439 | -148.00(-13.95%) |
Mar 09, 2020 | 1175 | 1239 | 1059 | 1061 | 3,931 | -123.80(-10.45%) |
Mar 06, 2020 | 1150 | 1207 | 1145 | 1184 | 1,840 | +50.80(+4.48%) |
Mar 05, 2020 | 1076 | 1135 | 1076 | 1134 | 1,151 | +75.20(+7.11%) |
Mar 04, 2020 | 1060 | 1100 | 1051 | 1058 | 781 | -40.98(-3.73%) |
Mar 03, 2020 | 1088 | 1120 | 1052 | 1099 | 2,534 | -53.82(-4.67%) |
Mar 02, 2020 | 1170 | 1184 | 1140 | 1153 | 1,441 | -86.00(-6.94%) |
Feb 28, 2020 | 1215 | 1250 | 1190 | 1239 | 1,555 | +71.20(+6.10%) |
Feb 27, 2020 | 1162 | 1186 | 1154 | 1168 | 1,627 | +87.60(+8.11%) |
Feb 26, 2020 | 1026 | 1081 | 1021 | 1080 | 1,056 | +27.00(+2.56%) |
Feb 25, 2020 | 1026 | 1059 | 1026 | 1053 | 1,137 | +10.00(+0.96%) |
Feb 24, 2020 | 1031 | 1058 | 1026 | 1043 | 2,361 | +51.57(+5.20%) |
Feb 21, 2020 | 1002 | 1004 | 975.20 | 991.83 | 10,565 | +12.23(+1.25%) |
Feb 20, 2020 | 960.00 | 980.80 | 894.80 | 979.60 | 2,562 | +42.20(+4.50%) |
Feb 19, 2020 | 950.60 | 958.40 | 926.00 | 937.40 | 1,569 | -18.20(-1.90%) |
Feb 18, 2020 | 959.60 | 982.00 | 944.00 | 955.60 | 4,206 | -99.29(-9.41%) |
Feb 14, 2020 | 1041 | 1055 | 1037 | 1055 | 1,260 | +7.89(+0.75%) |
Feb 13, 2020 | 1022 | 1052 | 1007 | 1047 | 2,183 | +21.60(+2.11%) |
Feb 12, 2020 | 1043 | 1052 | 1013 | 1025 | 1,868 | -61.20(-5.63%) |
Feb 11, 2020 | 1106 | 1117 | 1081 | 1087 | 12,003 | -23.00(-2.07%) |
Feb 10, 2020 | 1092 | 1118 | 1080 | 1110 | 3,379 | +85.60(+8.36%) |
Feb 07, 2020 | 983.40 | 1024 | 975.00 | 1024 | 2,435 | +15.00(+1.49%) |
Feb 06, 2020 | 1028 | 1032 | 968.00 | 1009 | 5,770 | +6.20(+0.62%) |
Feb 05, 2020 | 1043 | 1047 | 1000 | 1003 | 4,738 | +8.00(+0.80%) |
Feb 04, 2020 | 1042 | 1047 | 982.00 | 994.80 | 3,830 | -66.20(-6.24%) |
Feb 03, 2020 | 1032 | 1066 | 1031 | 1061 | 1,810 | +23.60(+2.27%) |
Jan 31, 2020 | 1032 | 1042 | 1018 | 1037 | 1,355 | -8.40(-0.80%) |
Jan 30, 2020 | 1040 | 1063 | 1013 | 1046 | 4,741 | +45.20(+4.52%) |
Jan 29, 2020 | 999.40 | 1017 | 996.00 | 1001 | 3,772 | +33.52(+3.47%) |
Jan 28, 2020 | 966.80 | 978.40 | 950.80 | 967.08 | 6,837 | -35.72(-3.56%) |
Jan 27, 2020 | 946.00 | 1010 | 946.00 | 1003 | 6,830 | -2.07(-0.21%) |
Jan 24, 2020 | 997.20 | 1017 | 995.00 | 1005 | 5,335 | +40.87(+4.24%) |
Jan 23, 2020 | 946.00 | 979.60 | 926.60 | 964.00 | 2,403 | -1.54(-0.16%) |
Jan 22, 2020 | 969.40 | 979.20 | 949.40 | 965.54 | 2,836 | -10.06(-1.03%) |
Jan 21, 2020 | 958.60 | 1012 | 948.80 | 975.60 | 5,950 | +71.80(+7.94%) |
Jan 17, 2020 | 886.40 | 905.60 | 884.20 | 903.80 | 5,585 | +54.00(+6.35%) |
Jan 16, 2020 | 818.00 | 855.60 | 786.00 | 849.80 | 3,737 | +34.40(+4.22%) |
Jan 15, 2020 | 812.00 | 821.00 | 808.60 | 815.40 | 2,136 | +39.40(+5.08%) |
Jan 14, 2020 | 739.80 | 776.40 | 737.00 | 776.00 | 2,963 | +10.40(+1.36%) |
Jan 13, 2020 | 777.00 | 790.00 | 763.00 | 765.60 | 2,466 | +5.40(+0.71%) |
Jan 10, 2020 | 761.40 | 766.80 | 751.60 | 760.20 | 1,995 | -18.80(-2.41%) |
Jan 09, 2020 | 796.80 | 810.00 | 772.00 | 779.00 | 1,919 | +0.40(+0.05%) |
Jan 08, 2020 | 789.00 | 806.40 | 778.00 | 778.60 | 1,788 | +0.88(+0.11%) |
Jan 07, 2020 | 789.20 | 789.20 | 762.20 | 777.72 | 1,598 | -0.08(-0.01%) |
Jan 06, 2020 | 784.00 | 801.00 | 777.80 | 777.80 | 6,405 | -29.80(-3.69%) |
Jan 03, 2020 | 808.60 | 813.40 | 787.20 | 807.60 | 2,355 | -2.20(-0.27%) |
Jan 02, 2020 | 792.40 | 820.00 | 791.20 | 809.80 | 4,860 | +33.39(+4.30%) |
Dec 31, 2019 | 785.00 | 790.90 | 765.60 | 776.41 | 1,565 | +7.81(+1.02%) |
Dec 30, 2019 | 754.00 | 771.20 | 750.80 | 768.60 | 1,253 | +17.80(+2.37%) |
Dec 27, 2019 | 771.80 | 787.10 | 750.80 | 750.80 | 3,090 | +7.40(+1.00%) |
Dec 26, 2019 | 744.20 | 746.40 | 731.00 | 743.40 | 3,505 | -36.00(-4.62%) |
Dec 24, 2019 | 783.00 | 789.26 | 776.20 | 779.40 | 1,295 | +19.40(+2.55%) |
Dec 23, 2019 | 763.60 | 771.60 | 761.60 | 760.00 | 4,806 | +40.35(+5.61%) |
Dec 20, 2019 | 712.80 | 732.20 | 712.40 | 719.65 | 2,955 | -16.33(-2.22%) |
Dec 19, 2019 | 756.80 | 758.20 | 724.40 | 735.98 | 2,753 | -2.22(-0.30%) |
Dec 18, 2019 | 736.60 | 748.00 | 736.60 | 738.20 | 1,256 | +19.80(+2.76%) |
Dec 17, 2019 | 722.80 | 728.00 | 710.00 | 718.40 | 2,701 | +14.83(+2.11%) |
Dec 16, 2019 | 702.80 | 707.70 | 693.40 | 703.57 | 3,022 | -23.55(-3.24%) |
Dec 13, 2019 | 729.00 | 738.00 | 713.60 | 727.13 | 9,610 | +23.73(+3.37%) |
Dec 12, 2019 | 732.40 | 743.80 | 691.80 | 703.40 | 2,844 | -47.00(-6.26%) |
Dec 11, 2019 | 732.00 | 756.00 | 725.80 | 750.40 | 2,840 | +8.80(+1.19%) |
Dec 10, 2019 | 752.60 | 763.40 | 732.00 | 741.60 | 2,951 | -9.40(-1.25%) |
Dec 09, 2019 | 766.80 | 785.00 | 751.00 | 751.00 | 5,889 | +53.67(+7.70%) |
Dec 06, 2019 | 662.40 | 706.60 | 662.40 | 697.33 | 5,980 | +36.53(+5.53%) |
Dec 05, 2019 | 653.40 | 661.80 | 637.00 | 660.80 | 5,540 | -2.68(-0.40%) |
Dec 04, 2019 | 675.60 | 687.40 | 660.00 | 663.48 | 2,791 | +15.70(+2.42%) |
Dec 03, 2019 | 662.80 | 672.00 | 608.80 | 647.77 | 13,217 | -63.63(-8.94%) |
Dec 02, 2019 | 720.00 | 741.20 | 709.20 | 711.40 | 5,192 | -17.51(-2.40%) |
Nov 29, 2019 | 698.20 | 731.60 | 698.20 | 728.91 | 4,350 | +91.51(+14.36%) |
Nov 27, 2019 | 629.80 | 642.60 | 622.60 | 637.40 | 5,595 | +13.60(+2.18%) |
Nov 26, 2019 | 625.60 | 636.60 | 620.40 | 623.80 | 16,387 | +25.40(+4.24%) |
Nov 25, 2019 | 590.00 | 601.60 | 588.80 | 598.40 | 7,860 | +49.40(+9.00%) |
Nov 22, 2019 | 565.40 | 567.60 | 541.60 | 549.00 | 16,750 | -32.40(-5.57%) |
Nov 21, 2019 | 593.80 | 608.80 | 579.60 | 581.40 | 7,922 | -8.60(-1.46%) |
Nov 20, 2019 | 596.60 | 602.00 | 583.00 | 590.00 | 6,538 | -19.59(-3.21%) |
Nov 19, 2019 | 604.00 | 610.20 | 596.66 | 609.59 | 5,686 | +20.19(+3.43%) |
Nov 18, 2019 | 570.60 | 590.55 | 562.00 | 589.40 | 14,336 | +49.50(+9.17%) |
Nov 15, 2019 | 549.44 | 556.82 | 523.58 | 539.90 | 4,140 | -10.55(-1.92%) |
Nov 14, 2019 | 544.80 | 555.52 | 533.60 | 550.45 | 6,865 | +15.65(+2.93%) |
Nov 13, 2019 | 565.00 | 574.00 | 534.20 | 534.80 | 7,305 | -16.80(-3.05%) |
Nov 12, 2019 | 540.40 | 558.00 | 540.00 | 551.60 | 6,397 | +4.78(+0.87%) |
Nov 11, 2019 | 538.80 | 554.00 | 538.13 | 546.82 | 4,938 | +48.82(+9.80%) |
Nov 08, 2019 | 492.00 | 507.00 | 492.00 | 498.00 | 14,275 | +1.17(+0.23%) |
Nov 07, 2019 | 496.00 | 510.00 | 471.40 | 496.83 | 13,382 | +13.03(+2.69%) |
Nov 06, 2019 | 471.40 | 488.20 | 467.20 | 483.80 | 6,164 | +12.60(+2.67%) |
Nov 05, 2019 | 473.00 | 483.80 | 466.00 | 471.20 | 4,090 | -18.60(-3.80%) |
Nov 04, 2019 | 490.00 | 498.60 | 483.20 | 489.80 | 6,518 | -40.40(-7.62%) |
Nov 01, 2019 | 567.60 | 567.60 | 522.60 | 530.20 | 6,845 | -23.37(-4.22%) |
Oct 31, 2019 | 526.60 | 563.80 | 526.60 | 553.57 | 5,742 | +18.77(+3.51%) |
Oct 30, 2019 | 528.20 | 544.80 | 526.80 | 534.80 | 7,576 | -28.36(-5.04%) |
Oct 29, 2019 | 553.00 | 563.40 | 531.60 | 563.16 | 8,653 | -24.12(-4.11%) |
Oct 28, 2019 | 594.60 | 611.40 | 577.60 | 587.28 | 6,959 | -44.93(-7.11%) |
Oct 25, 2019 | 633.20 | 638.40 | 627.00 | 632.22 | 1,630 | +2.71(+0.43%) |
Oct 24, 2019 | 641.60 | 655.80 | 627.40 | 629.51 | 3,970 | -17.56(-2.71%) |
Oct 23, 2019 | 637.20 | 653.20 | 637.20 | 647.06 | 2,653 | +15.29(+2.42%) |
Oct 22, 2019 | 624.00 | 633.32 | 619.20 | 631.77 | 3,671 | +5.21(+0.83%) |
Oct 21, 2019 | 632.00 | 641.20 | 626.56 | 626.56 | 4,360 | +35.76(+6.05%) |
Oct 18, 2019 | 608.60 | 612.20 | 590.80 | 590.80 | 2,775 | -9.80(-1.63%) |
Oct 17, 2019 | 606.20 | 615.00 | 596.20 | 600.60 | 4,733 | -17.60(-2.85%) |
Oct 16, 2019 | 592.20 | 620.80 | 584.60 | 618.20 | 2,787 | +22.24(+3.73%) |
Oct 15, 2019 | 606.14 | 612.60 | 595.90 | 595.96 | 4,996 | -11.24(-1.85%) |
Oct 14, 2019 | 600.20 | 624.40 | 600.20 | 607.20 | 2,431 | -15.20(-2.44%) |
Oct 11, 2019 | 644.60 | 654.80 | 620.00 | 622.40 | 2,480 | -23.59(-3.65%) |
Oct 10, 2019 | 626.90 | 646.40 | 622.80 | 645.99 | 836 | +16.19(+2.57%) |
Oct 09, 2019 | 610.33 | 631.74 | 606.28 | 629.80 | 1,533 | +27.20(+4.51%) |
Oct 08, 2019 | 607.80 | 612.60 | 602.60 | 602.60 | 1,633 | +5.80(+0.97%) |
Oct 07, 2019 | 593.80 | 602.00 | 578.60 | 596.80 | 3,016 | +23.00(+4.01%) |
Oct 04, 2019 | 602.60 | 602.60 | 551.94 | 573.80 | 3,720 | -6.60(-1.14%) |
Oct 03, 2019 | 638.40 | 654.60 | 575.40 | 580.40 | 4,447 | -42.60(-6.84%) |
Oct 02, 2019 | 610.40 | 631.00 | 608.00 | 623.00 | 2,123 | +16.56(+2.73%) |
Oct 01, 2019 | 604.00 | 618.46 | 599.80 | 606.44 | 3,312 | +17.04(+2.89%) |
Sep 30, 2019 | 583.00 | 590.40 | 573.40 | 589.40 | 2,441 | +33.60(+6.05%) |
Sep 27, 2019 | 562.00 | 564.39 | 541.20 | 555.80 | 2,300 | +21.40(+4.00%) |
Sep 26, 2019 | 515.20 | 549.00 | 514.60 | 534.40 | 4,452 | +26.60(+5.24%) |
Sep 25, 2019 | 522.00 | 524.40 | 500.00 | 507.80 | 3,321 | +3.20(+0.63%) |
Sep 24, 2019 | 487.00 | 508.00 | 487.00 | 504.60 | 2,342 | +14.00(+2.85%) |
Sep 23, 2019 | 500.80 | 506.00 | 487.20 | 490.60 | 2,217 | -0.40(-0.08%) |
Sep 20, 2019 | 478.00 | 503.80 | 478.00 | 491.00 | 3,620 | +7.00(+1.45%) |
Sep 19, 2019 | 467.40 | 488.40 | 467.40 | 484.00 | 5,156 | +26.80(+5.86%) |
Sep 18, 2019 | 448.40 | 466.00 | 447.40 | 457.20 | 2,842 | +11.80(+2.65%) |
Sep 17, 2019 | 443.80 | 447.00 | 433.60 | 445.40 | 5,487 | +10.80(+2.49%) |
Sep 16, 2019 | 443.00 | 449.40 | 431.80 | 434.60 | 2,960 | -23.80(-5.19%) |
Sep 13, 2019 | 473.40 | 483.80 | 452.43 | 458.40 | 3,055 | -19.59(-4.10%) |
Sep 12, 2019 | 488.72 | 494.40 | 473.80 | 477.99 | 3,288 | -7.41(-1.53%) |
Sep 11, 2019 | 484.00 | 486.19 | 469.00 | 485.40 | 4,070 | +14.40(+3.06%) |
Sep 10, 2019 | 461.56 | 474.73 | 461.56 | 471.00 | 3,392 | +3.20(+0.68%) |
Sep 09, 2019 | 486.80 | 486.80 | 466.60 | 467.80 | 3,279 | -35.00(-6.96%) |
Sep 06, 2019 | 530.00 | 530.00 | 498.00 | 502.80 | 3,105 | -20.80(-3.97%) |
Sep 05, 2019 | 528.80 | 545.09 | 515.20 | 523.60 | 3,984 | -2.40(-0.46%) |
Sep 04, 2019 | 551.20 | 561.40 | 520.00 | 526.00 | 3,017 | -47.80(-8.33%) |
Sep 03, 2019 | 576.00 | 581.00 | 567.58 | 573.80 | 1,545 | -35.72(-5.86%) |
Aug 30, 2019 | 611.20 | 612.00 | 598.80 | 609.52 | 815 | +8.32(+1.38%) |
Aug 29, 2019 | 602.40 | 620.00 | 594.20 | 601.20 | 2,676 | -27.80(-4.42%) |
Aug 28, 2019 | 621.00 | 638.00 | 608.00 | 629.00 | 2,184 | -21.00(-3.23%) |
Aug 27, 2019 | 656.00 | 656.60 | 644.20 | 650.00 | 2,744 | +17.04(+2.69%) |
Aug 26, 2019 | 642.00 | 648.00 | 628.00 | 632.96 | 2,710 | -41.64(-6.17%) |
Aug 23, 2019 | 685.00 | 686.90 | 670.00 | 674.60 | 1,630 | +3.40(+0.51%) |
Aug 22, 2019 | 654.80 | 675.80 | 651.60 | 671.20 | 3,201 | +13.40(+2.04%) |
Aug 21, 2019 | 643.40 | 666.40 | 643.40 | 657.80 | 2,890 | +19.20(+3.01%) |
Aug 20, 2019 | 644.40 | 650.80 | 634.80 | 638.60 | 1,471 | -6.20(-0.96%) |
Aug 19, 2019 | 666.80 | 666.80 | 638.20 | 644.80 | 3,099 | +2.40(+0.37%) |
Aug 16, 2019 | 642.00 | 653.20 | 639.00 | 642.40 | 2,025 | +12.80(+2.03%) |
Aug 15, 2019 | 660.00 | 665.00 | 602.80 | 629.60 | 6,849 | -34.40(-5.18%) |
Aug 14, 2019 | 670.40 | 682.60 | 663.80 | 664.00 | 1,383 | -1.80(-0.27%) |
Aug 13, 2019 | 672.00 | 680.80 | 651.00 | 665.80 | 1,893 | -22.00(-3.20%) |
Aug 12, 2019 | 667.00 | 696.00 | 667.00 | 687.80 | 905 | +7.40(+1.09%) |
Aug 09, 2019 | 683.40 | 685.20 | 667.00 | 680.40 | 1,175 | +2.20(+0.32%) |
Aug 08, 2019 | 682.00 | 692.50 | 659.40 | 678.20 | 1,857 | -26.20(-3.72%) |
Aug 07, 2019 | 686.00 | 707.00 | 674.80 | 704.40 | 2,011 | +14.00(+2.03%) |
Aug 06, 2019 | 697.20 | 698.20 | 672.80 | 690.40 | 1,034 | -17.00(-2.40%) |
Aug 05, 2019 | 732.20 | 732.20 | 691.60 | 707.40 | 3,982 | +36.40(+5.42%) |
Aug 02, 2019 | 682.20 | 706.00 | 669.80 | 671.00 | 6,660 | +16.60(+2.54%) |
Aug 01, 2019 | 580.00 | 654.40 | 575.40 | 654.40 | 2,946 | +39.20(+6.37%) |
Jul 31, 2019 | 636.20 | 641.60 | 596.80 | 615.20 | 7,461 | -65.65(-9.64%) |
Jul 30, 2019 | 694.80 | 694.80 | 677.20 | 680.85 | 1,874 | -10.95(-1.58%) |
Jul 29, 2019 | 681.00 | 701.40 | 680.00 | 691.80 | 2,915 | +27.00(+4.06%) |
Jul 26, 2019 | 665.60 | 672.40 | 657.60 | 664.80 | 3,035 | +32.00(+5.06%) |
Jul 25, 2019 | 625.40 | 639.00 | 616.00 | 632.80 | 2,994 | -6.40(-1.00%) |
Jul 24, 2019 | 626.00 | 647.44 | 626.00 | 639.20 | 1,926 | +32.60(+5.37%) |
Jul 23, 2019 | 604.60 | 606.60 | 595.28 | 606.60 | 930 | +9.80(+1.64%) |
Jul 22, 2019 | 614.00 | 614.00 | 585.60 | 596.80 | 4,827 | -31.40(-5.00%) |
Jul 19, 2019 | 630.48 | 635.40 | 626.49 | 628.20 | 3,425 | +16.00(+2.61%) |
Jul 18, 2019 | 595.80 | 621.00 | 582.00 | 612.20 | 3,075 | +11.60(+1.93%) |
Jul 17, 2019 | 596.00 | 611.60 | 584.00 | 600.60 | 1,893 | +7.40(+1.25%) |
Jul 16, 2019 | 590.00 | 604.40 | 587.40 | 593.20 | 5,863 | +37.36(+6.72%) |
Jul 15, 2019 | 547.00 | 565.60 | 546.00 | 555.84 | 6,412 | +23.44(+4.40%) |
Jul 12, 2019 | 530.00 | 536.80 | 522.20 | 532.40 | 2,815 | -21.00(-3.79%) |
Jul 11, 2019 | 523.80 | 557.60 | 517.80 | 553.40 | 5,010 | +19.80(+3.71%) |
Jul 10, 2019 | 524.20 | 541.00 | 515.00 | 533.60 | 3,992 | -12.20(-2.24%) |
Jul 09, 2019 | 558.80 | 563.80 | 538.80 | 545.80 | 1,722 | -7.60(-1.37%) |
Jul 08, 2019 | 562.20 | 573.20 | 553.00 | 553.40 | 3,189 | -6.20(-1.11%) |
Jul 05, 2019 | 574.00 | 574.40 | 541.80 | 559.60 | 9,815 | -69.60(-11.06%) |
Jul 03, 2019 | 632.20 | 644.40 | 627.00 | 629.20 | 930 | -22.00(-3.38%) |
Jul 02, 2019 | 633.20 | 655.00 | 633.20 | 651.20 | 1,124 | +10.60(+1.65%) |