Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1189 | 1201 | 1176 | 1196 | 226,332 | +7.19(+0.60%) |
Aug 28, 2020 | 1193 | 1200 | 1179 | 1189 | 152,600 | -6.77(-0.57%) |
Aug 27, 2020 | 1203 | 1204 | 1194 | 1196 | 136,069 | -2.12(-0.18%) |
Aug 26, 2020 | 1198 | 1208 | 1189 | 1198 | 152,803 | -3.65(-0.30%) |
Aug 25, 2020 | 1210 | 1214 | 1188 | 1202 | 132,616 | -8.27(-0.68%) |
Aug 24, 2020 | 1212 | 1219 | 1201 | 1210 | 143,032 | +0.86(+0.07%) |
Aug 21, 2020 | 1206 | 1211 | 1201 | 1209 | 143,400 | +5.57(+0.46%) |
Aug 20, 2020 | 1205 | 1213 | 1196 | 1204 | 120,485 | -6.50(-0.54%) |
Aug 19, 2020 | 1214 | 1221 | 1200 | 1210 | 131,452 | -1.81(-0.15%) |
Aug 18, 2020 | 1216 | 1227 | 1204 | 1212 | 252,163 | +4.06(+0.34%) |
Aug 17, 2020 | 1199 | 1211 | 1199 | 1208 | 236,890 | +11.70(+0.98%) |
Aug 14, 2020 | 1190 | 1207 | 1190 | 1196 | 124,000 | +8.91(+0.75%) |
Aug 13, 2020 | 1183 | 1191 | 1177 | 1187 | 103,893 | -1.23(-0.10%) |
Aug 12, 2020 | 1177 | 1194 | 1174 | 1188 | 167,012 | +16.81(+1.43%) |
Aug 11, 2020 | 1179 | 1183 | 1161 | 1172 | 162,751 | -3.16(-0.27%) |
Aug 10, 2020 | 1185 | 1187 | 1169 | 1175 | 128,500 | -7.50(-0.63%) |
Aug 07, 2020 | 1178 | 1185 | 1170 | 1182 | 200,900 | +3.85(+0.33%) |
Aug 06, 2020 | 1182 | 1195 | 1177 | 1178 | 157,699 | -14.24(-1.19%) |
Aug 05, 2020 | 1209 | 1209 | 1193 | 1193 | 236,145 | -13.43(-1.11%) |
Aug 04, 2020 | 1204 | 1225 | 1192 | 1206 | 132,887 | -0.86(-0.07%) |
Aug 03, 2020 | 1213 | 1217 | 1200 | 1207 | 158,451 | -0.52(-0.04%) |
Jul 31, 2020 | 1211 | 1211 | 1190 | 1207 | 181,700 | -2.33(-0.19%) |
Jul 30, 2020 | 1194 | 1231 | 1194 | 1210 | 253,263 | +30.20(+2.56%) |
Jul 29, 2020 | 1170 | 1185 | 1164 | 1180 | 187,591 | +13.40(+1.15%) |
Jul 28, 2020 | 1180 | 1180 | 1165 | 1166 | 142,134 | -4.65(-0.40%) |
Jul 27, 2020 | 1169 | 1180 | 1162 | 1171 | 228,656 | +2.21(+0.19%) |
Jul 24, 2020 | 1168 | 1179 | 1162 | 1169 | 136,000 | +0.13(+0.01%) |
Jul 23, 2020 | 1178 | 1179 | 1160 | 1168 | 162,226 | -0.52(-0.04%) |
Jul 22, 2020 | 1160 | 1176 | 1160 | 1169 | 212,070 | +13.21(+1.14%) |
Jul 21, 2020 | 1154 | 1164 | 1146 | 1156 | 143,611 | -0.35(-0.03%) |
Jul 20, 2020 | 1157 | 1164 | 1145 | 1156 | 113,689 | -1.18(-0.10%) |
Jul 17, 2020 | 1157 | 1159 | 1136 | 1157 | 139,100 | +7.98(+0.69%) |
Jul 16, 2020 | 1150 | 1158 | 1148 | 1149 | 154,116 | +0.09(+0.01%) |
Jul 15, 2020 | 1146 | 1156 | 1142 | 1149 | 295,903 | +15.86(+1.40%) |
Jul 14, 2020 | 1108 | 1138 | 1107 | 1133 | 218,479 | +25.04(+2.26%) |
Jul 13, 2020 | 1120 | 1132 | 1106 | 1108 | 162,787 | -5.26(-0.47%) |
Jul 10, 2020 | 1106 | 1115 | 1090 | 1114 | 160,000 | +5.83(+0.53%) |
Jul 09, 2020 | 1116 | 1116 | 1095 | 1108 | 118,579 | -10.22(-0.91%) |
Jul 08, 2020 | 1127 | 1131 | 1104 | 1118 | 157,498 | -10.60(-0.94%) |
Jul 07, 2020 | 1137 | 1145 | 1127 | 1129 | 138,616 | -8.80(-0.77%) |
Jul 06, 2020 | 1158 | 1160 | 1134 | 1137 | 230,334 | -11.59(-1.01%) |
Jul 02, 2020 | 1140 | 1153 | 1135 | 1149 | 249,800 | +18.49(+1.64%) |
Jul 01, 2020 | 1125 | 1139 | 1108 | 1130 | 251,183 | +2.36(+0.21%) |
Jun 30, 2020 | 1128 | 1136 | 1112 | 1128 | 174,150 | +0.20(+0.02%) |
Jun 29, 2020 | 1116 | 1130 | 1099 | 1128 | 199,041 | +22.99(+2.08%) |
Jun 26, 2020 | 1100 | 1111 | 1098 | 1105 | 335,800 | +1.63(+0.15%) |
Jun 25, 2020 | 1097 | 1108 | 1082 | 1103 | 168,031 | +3.09(+0.28%) |
Jun 24, 2020 | 1129 | 1129 | 1099 | 1100 | 229,377 | -34.81(-3.07%) |
Jun 23, 2020 | 1145 | 1149 | 1133 | 1135 | 173,469 | -4.66(-0.41%) |
Jun 22, 2020 | 1130 | 1147 | 1120 | 1140 | 217,791 | +9.08(+0.80%) |
Jun 19, 2020 | 1159 | 1159 | 1122 | 1131 | 330,200 | -9.46(-0.83%) |
Jun 18, 2020 | 1141 | 1148 | 1128 | 1140 | 238,574 | -7.30(-0.64%) |
Jun 17, 2020 | 1145 | 1156 | 1130 | 1147 | 247,852 | +7.66(+0.67%) |
Jun 16, 2020 | 1145 | 1160 | 1122 | 1140 | 292,024 | +21.04(+1.88%) |
Jun 15, 2020 | 1077 | 1124 | 1074 | 1119 | 217,772 | +18.15(+1.65%) |
Jun 12, 2020 | 1119 | 1119 | 1082 | 1101 | 284,000 | +4.81(+0.44%) |
Jun 11, 2020 | 1109 | 1127 | 1091 | 1096 | 277,549 | -31.18(-2.77%) |
Jun 10, 2020 | 1144 | 1150 | 1122 | 1127 | 210,745 | -17.88(-1.56%) |
Jun 09, 2020 | 1138 | 1150 | 1132 | 1145 | 182,144 | +0.96(+0.08%) |
Jun 08, 2020 | 1140 | 1163 | 1136 | 1144 | 182,924 | -10.13(-0.88%) |
Jun 05, 2020 | 1155 | 1158 | 1134 | 1154 | 215,000 | +19.13(+1.69%) |
Jun 04, 2020 | 1141 | 1150 | 1124 | 1135 | 339,270 | -15.66(-1.36%) |
Jun 03, 2020 | 1127 | 1165 | 1127 | 1150 | 183,254 | +24.47(+2.17%) |
Jun 02, 2020 | 1139 | 1140 | 1120 | 1126 | 290,325 | -12.21(-1.07%) |
Jun 01, 2020 | 1145 | 1153 | 1136 | 1138 | 175,506 | -9.66(-0.84%) |
May 29, 2020 | 1141 | 1160 | 1137 | 1148 | 330,300 | +0.31(+0.03%) |
May 28, 2020 | 1171 | 1171 | 1138 | 1148 | 288,578 | -16.87(-1.45%) |
May 27, 2020 | 1140 | 1166 | 1110 | 1164 | 325,497 | +41.22(+3.67%) |
May 26, 2020 | 1168 | 1178 | 1115 | 1123 | 531,070 | +0.26(+0.02%) |
May 22, 2020 | 1107 | 1125 | 1088 | 1123 | 246,600 | +18.47(+1.67%) |
May 21, 2020 | 1112 | 1113 | 1095 | 1104 | 187,248 | -8.54(-0.77%) |
May 20, 2020 | 1116 | 1143 | 1105 | 1113 | 317,394 | +8.60(+0.78%) |
May 19, 2020 | 1118 | 1118 | 1092 | 1104 | 286,925 | +21.41(+1.98%) |
May 18, 2020 | 1098 | 1124 | 1083 | 1083 | 309,447 | +8.02(+0.75%) |
May 15, 2020 | 1049 | 1083 | 1049 | 1075 | 235,600 | +19.40(+1.84%) |
May 14, 2020 | 1030 | 1062 | 1023 | 1056 | 229,289 | +11.48(+1.10%) |
May 13, 2020 | 1049 | 1058 | 1024 | 1044 | 317,995 | -2.48(-0.24%) |
May 12, 2020 | 1061 | 1069 | 1045 | 1047 | 275,245 | -7.30(-0.69%) |
May 11, 2020 | 1051 | 1063 | 1036 | 1054 | 315,760 | -4.02(-0.38%) |
May 08, 2020 | 1032 | 1060 | 1017 | 1058 | 203,800 | +45.74(+4.52%) |
May 07, 2020 | 1043 | 1064 | 1007 | 1012 | 349,540 | -20.20(-1.96%) |
May 06, 2020 | 1029 | 1049 | 1008 | 1032 | 192,698 | +9.20(+0.90%) |
May 05, 2020 | 1022 | 1032 | 1015 | 1023 | 228,667 | +13.22(+1.31%) |
May 04, 2020 | 985.71 | 1023 | 982.30 | 1010 | 226,899 | +15.49(+1.56%) |
May 01, 2020 | 1001 | 1017 | 984.00 | 994.45 | 251,000 | -25.87(-2.54%) |
Apr 30, 2020 | 1041 | 1050 | 1018 | 1020 | 327,416 | -33.83(-3.21%) |
Apr 29, 2020 | 1078 | 1082 | 1051 | 1054 | 233,160 | -1.30(-0.12%) |
Apr 28, 2020 | 1064 | 1080 | 1052 | 1055 | 207,763 | -5.07(-0.48%) |
Apr 27, 2020 | 1055 | 1067 | 1049 | 1061 | 177,300 | +13.48(+1.29%) |
Apr 24, 2020 | 1018 | 1051 | 1009 | 1047 | 200,300 | +41.33(+4.11%) |
Apr 23, 2020 | 1012 | 1024 | 1005 | 1006 | 259,886 | +6.16(+0.62%) |
Apr 22, 2020 | 988.68 | 1005 | 980.01 | 999.55 | 222,673 | +20.70(+2.11%) |
Apr 21, 2020 | 975.00 | 990.00 | 973.06 | 978.85 | 196,060 | -9.30(-0.94%) |
Apr 20, 2020 | 994.44 | 1002 | 972.93 | 988.15 | 185,834 | -3.65(-0.37%) |
Apr 17, 2020 | 1006 | 1026 | 965.25 | 991.80 | 282,300 | +13.28(+1.36%) |
Apr 16, 2020 | 944.85 | 997.93 | 937.21 | 978.52 | 483,953 | +45.86(+4.92%) |
Apr 15, 2020 | 934.26 | 967.93 | 932.00 | 932.66 | 255,383 | -44.48(-4.55%) |
Apr 14, 2020 | 953.04 | 990.00 | 945.08 | 977.14 | 268,823 | +27.14(+2.86%) |
Apr 13, 2020 | 940.00 | 950.00 | 906.38 | 950.00 | 219,246 | +9.17(+0.97%) |
Apr 09, 2020 | 940.00 | 963.72 | 924.00 | 940.83 | 287,800 | +25.61(+2.80%) |
Apr 08, 2020 | 893.57 | 944.52 | 891.19 | 915.22 | 302,686 | +15.58(+1.73%) |
Apr 07, 2020 | 933.43 | 937.58 | 874.30 | 899.64 | 455,533 | +24.54(+2.80%) |
Apr 06, 2020 | 829.85 | 892.35 | 811.01 | 875.10 | 625,707 | +84.54(+10.69%) |
Apr 03, 2020 | 783.49 | 793.98 | 764.44 | 790.56 | 362,000 | -4.09(-0.51%) |
Apr 02, 2020 | 776.86 | 797.13 | 757.18 | 794.65 | 358,047 | +17.79(+2.29%) |
Apr 01, 2020 | 809.78 | 834.18 | 774.91 | 776.86 | 413,977 | -69.14(-8.17%) |
Mar 31, 2020 | 861.07 | 878.03 | 835.36 | 846.00 | 509,346 | -27.99(-3.20%) |
Mar 30, 2020 | 834.90 | 883.64 | 832.92 | 873.99 | 265,310 | +22.36(+2.63%) |
Mar 27, 2020 | 852.27 | 882.12 | 827.50 | 851.63 | 250,900 | -33.36(-3.77%) |
Mar 26, 2020 | 870.18 | 895.42 | 857.03 | 884.99 | 362,629 | +40.56(+4.80%) |
Mar 25, 2020 | 821.36 | 884.06 | 805.24 | 844.43 | 360,010 | +36.00(+4.45%) |
Mar 24, 2020 | 755.64 | 824.99 | 751.85 | 808.43 | 416,877 | +85.21(+11.78%) |
Mar 23, 2020 | 711.65 | 741.87 | 684.91 | 723.22 | 435,143 | -4.91(-0.67%) |
Mar 20, 2020 | 830.25 | 831.65 | 720.88 | 728.13 | 470,200 | -99.16(-11.99%) |
Mar 19, 2020 | 799.47 | 834.78 | 730.00 | 827.29 | 463,080 | +18.79(+2.32%) |
Mar 18, 2020 | 867.00 | 873.75 | 756.03 | 808.50 | 421,582 | -105.42(-11.53%) |
Mar 17, 2020 | 870.51 | 927.02 | 846.68 | 913.92 | 439,243 | +62.59(+7.35%) |
Mar 16, 2020 | 910.00 | 945.15 | 840.91 | 851.33 | 435,114 | -161.40(-15.94%) |
Mar 13, 2020 | 1021 | 1021 | 939.63 | 1013 | 458,500 | +34.54(+3.53%) |
Mar 12, 2020 | 1040 | 1046 | 976.90 | 978.19 | 423,007 | -110.84(-10.18%) |
Mar 11, 2020 | 1133 | 1133 | 1073 | 1089 | 424,430 | -59.27(-5.16%) |
Mar 10, 2020 | 1134 | 1166 | 1112 | 1148 | 612,718 | +34.61(+3.11%) |
Mar 09, 2020 | 1014 | 1126 | 1012 | 1114 | 576,633 | +53.38(+5.03%) |
Mar 06, 2020 | 1008 | 1067 | 1002 | 1060 | 375,800 | +30.44(+2.96%) |
Mar 05, 2020 | 1038 | 1043 | 1007 | 1030 | 347,867 | -28.37(-2.68%) |
Mar 04, 2020 | 1040 | 1063 | 1009 | 1058 | 501,225 | +33.53(+3.27%) |
Mar 03, 2020 | 1004 | 1082 | 997.89 | 1025 | 828,122 | -22.18(-2.12%) |
Mar 02, 2020 | 1042 | 1051 | 1013 | 1047 | 487,692 | +14.38(+1.39%) |
Feb 28, 2020 | 983.09 | 1037 | 977.06 | 1033 | 597,800 | +27.53(+2.74%) |
Feb 27, 2020 | 998.90 | 1034 | 994.55 | 1005 | 322,687 | -9.08(-0.90%) |
Feb 26, 2020 | 1040 | 1045 | 1011 | 1014 | 295,326 | -18.63(-1.80%) |
Feb 25, 2020 | 1060 | 1063 | 1031 | 1033 | 307,819 | -23.95(-2.27%) |
Feb 24, 2020 | 1052 | 1063 | 1043 | 1057 | 333,768 | -11.39(-1.07%) |
Feb 21, 2020 | 1077 | 1082 | 1063 | 1068 | 212,100 | -14.49(-1.34%) |
Feb 20, 2020 | 1065 | 1086 | 1065 | 1083 | 219,084 | +15.73(+1.47%) |
Feb 19, 2020 | 1075 | 1077 | 1066 | 1067 | 166,470 | -7.06(-0.66%) |
Feb 18, 2020 | 1075 | 1079 | 1066 | 1074 | 243,359 | +20.64(+1.96%) |
Feb 14, 2020 | 1068 | 1074 | 1047 | 1053 | 198,700 | -13.34(-1.25%) |
Feb 13, 2020 | 1058 | 1072 | 1058 | 1067 | 240,228 | +2.98(+0.28%) |
Feb 12, 2020 | 1055 | 1066 | 1048 | 1064 | 191,293 | +12.35(+1.17%) |
Feb 11, 2020 | 1052 | 1056 | 1049 | 1051 | 164,711 | -2.50(-0.24%) |
Feb 10, 2020 | 1061 | 1067 | 1052 | 1054 | 191,563 | -5.19(-0.49%) |
Feb 07, 2020 | 1057 | 1067 | 1048 | 1059 | 218,400 | -3.40(-0.32%) |
Feb 06, 2020 | 1075 | 1082 | 1062 | 1062 | 278,509 | -10.94(-1.02%) |
Feb 05, 2020 | 1056 | 1077 | 1051 | 1073 | 302,068 | +23.04(+2.19%) |
Feb 04, 2020 | 1058 | 1064 | 1043 | 1050 | 280,348 | -0.24(-0.02%) |
Feb 03, 2020 | 1062 | 1069 | 1050 | 1050 | 262,530 | -7.51(-0.71%) |
Jan 31, 2020 | 1081 | 1095 | 1056 | 1058 | 311,000 | -28.62(-2.63%) |
Jan 30, 2020 | 1090 | 1093 | 1080 | 1087 | 326,320 | -9.93(-0.91%) |
Jan 29, 2020 | 1108 | 1118 | 1096 | 1097 | 181,308 | -11.07(-1.00%) |
Jan 28, 2020 | 1117 | 1119 | 1104 | 1108 | 207,557 | -6.91(-0.62%) |
Jan 27, 2020 | 1123 | 1128 | 1113 | 1114 | 211,958 | -25.74(-2.26%) |
Jan 24, 2020 | 1166 | 1167 | 1137 | 1140 | 250,100 | -25.77(-2.21%) |
Jan 23, 2020 | 1152 | 1168 | 1149 | 1166 | 250,322 | +8.67(+0.75%) |
Jan 22, 2020 | 1156 | 1163 | 1146 | 1157 | 227,289 | +2.33(+0.20%) |
Jan 21, 2020 | 1152 | 1165 | 1149 | 1155 | 300,213 | +0.42(+0.04%) |
Jan 17, 2020 | 1145 | 1155 | 1140 | 1155 | 309,900 | +12.46(+1.09%) |
Jan 16, 2020 | 1144 | 1147 | 1136 | 1142 | 196,626 | +7.83(+0.69%) |
Jan 15, 2020 | 1130 | 1149 | 1130 | 1134 | 186,368 | -2.31(-0.20%) |
Jan 14, 2020 | 1125 | 1137 | 1115 | 1137 | 332,912 | +8.23(+0.73%) |
Jan 13, 2020 | 1129 | 1134 | 1119 | 1128 | 219,899 | -3.85(-0.34%) |
Jan 10, 2020 | 1151 | 1151 | 1131 | 1132 | 208,100 | -13.17(-1.15%) |
Jan 09, 2020 | 1152 | 1154 | 1144 | 1145 | 205,968 | -2.10(-0.18%) |
Jan 08, 2020 | 1142 | 1157 | 1137 | 1147 | 207,946 | +2.11(+0.18%) |
Jan 07, 2020 | 1161 | 1168 | 1141 | 1145 | 274,974 | -20.33(-1.74%) |
Jan 06, 2020 | 1167 | 1178 | 1147 | 1166 | 296,896 | -22.27(-1.87%) |
Jan 03, 2020 | 1176 | 1190 | 1176 | 1188 | 188,700 | -1.76(-0.15%) |
Jan 02, 2020 | 1195 | 1198 | 1180 | 1190 | 212,169 | -1.57(-0.13%) |
Dec 31, 2019 | 1183 | 1193 | 1183 | 1191 | 191,400 | +8.06(+0.68%) |
Dec 30, 2019 | 1206 | 1206 | 1180 | 1183 | 202,490 | -19.34(-1.61%) |
Dec 27, 2019 | 1212 | 1213 | 1200 | 1203 | 140,600 | -8.13(-0.67%) |
Dec 26, 2019 | 1217 | 1220 | 1209 | 1211 | 146,976 | -8.59(-0.70%) |
Dec 24, 2019 | 1213 | 1224 | 1213 | 1219 | 77,200 | +5.44(+0.45%) |
Dec 23, 2019 | 1225 | 1227 | 1214 | 1214 | 178,528 | -12.87(-1.05%) |
Dec 20, 2019 | 1228 | 1228 | 1219 | 1227 | 360,500 | +7.66(+0.63%) |
Dec 19, 2019 | 1222 | 1226 | 1212 | 1219 | 245,095 | -8.97(-0.73%) |
Dec 18, 2019 | 1222 | 1229 | 1214 | 1228 | 236,691 | +6.22(+0.51%) |
Dec 17, 2019 | 1232 | 1235 | 1220 | 1222 | 206,290 | -3.39(-0.28%) |
Dec 16, 2019 | 1234 | 1236 | 1221 | 1225 | 290,112 | -10.10(-0.82%) |
Dec 13, 2019 | 1242 | 1242 | 1225 | 1235 | 187,800 | +4.40(+0.36%) |
Dec 12, 2019 | 1239 | 1254 | 1228 | 1231 | 301,276 | -13.91(-1.12%) |
Dec 11, 2019 | 1267 | 1269 | 1232 | 1245 | 381,982 | -5.17(-0.41%) |
Dec 10, 2019 | 1240 | 1274 | 1225 | 1250 | 601,291 | +81.00(+6.93%) |
Dec 09, 2019 | 1176 | 1186 | 1167 | 1169 | 262,640 | -3.66(-0.31%) |
Dec 06, 2019 | 1167 | 1182 | 1166 | 1173 | 214,400 | +10.00(+0.86%) |
Dec 05, 2019 | 1165 | 1169 | 1158 | 1163 | 279,040 | -0.43(-0.04%) |
Dec 04, 2019 | 1152 | 1170 | 1150 | 1163 | 223,073 | +10.79(+0.94%) |
Dec 03, 2019 | 1171 | 1171 | 1145 | 1152 | 267,185 | -25.35(-2.15%) |
Dec 02, 2019 | 1182 | 1182 | 1169 | 1178 | 170,211 | -0.27(-0.02%) |
Nov 29, 2019 | 1185 | 1188 | 1176 | 1178 | 99,200 | -4.96(-0.42%) |
Nov 27, 2019 | 1178 | 1184 | 1176 | 1183 | 170,900 | +5.09(+0.43%) |
Nov 26, 2019 | 1169 | 1182 | 1168 | 1178 | 289,382 | +9.84(+0.84%) |
Nov 25, 2019 | 1167 | 1176 | 1166 | 1168 | 137,062 | +4.08(+0.35%) |
Nov 22, 2019 | 1159 | 1171 | 1158 | 1164 | 125,600 | +1.42(+0.12%) |
Nov 21, 2019 | 1165 | 1172 | 1157 | 1162 | 154,870 | +2.80(+0.24%) |
Nov 20, 2019 | 1173 | 1173 | 1152 | 1160 | 129,341 | -14.33(-1.22%) |
Nov 19, 2019 | 1186 | 1188 | 1166 | 1174 | 172,333 | -13.67(-1.15%) |
Nov 18, 2019 | 1172 | 1188 | 1166 | 1188 | 200,846 | +15.77(+1.35%) |
Nov 15, 2019 | 1176 | 1176 | 1161 | 1172 | 224,200 | -3.02(-0.26%) |
Nov 14, 2019 | 1169 | 1177 | 1167 | 1175 | 107,733 | +0.14(+0.01%) |
Nov 13, 2019 | 1162 | 1175 | 1154 | 1175 | 179,725 | +7.79(+0.67%) |
Nov 12, 2019 | 1162 | 1173 | 1156 | 1167 | 206,657 | -10.08(-0.86%) |
Nov 11, 2019 | 1163 | 1185 | 1163 | 1177 | 151,890 | +11.19(+0.96%) |
Nov 08, 2019 | 1167 | 1169 | 1156 | 1166 | 137,400 | +0.25(+0.02%) |
Nov 07, 2019 | 1167 | 1170 | 1160 | 1166 | 162,220 | +4.13(+0.36%) |
Nov 06, 2019 | 1152 | 1163 | 1144 | 1161 | 161,557 | +10.42(+0.91%) |
Nov 05, 2019 | 1150 | 1164 | 1146 | 1151 | 181,948 | +0.99(+0.09%) |
Nov 04, 2019 | 1165 | 1168 | 1139 | 1150 | 192,394 | -6.21(-0.54%) |
Nov 01, 2019 | 1148 | 1156 | 1141 | 1156 | 186,400 | +11.90(+1.04%) |
Oct 31, 2019 | 1143 | 1150 | 1136 | 1144 | 180,200 | -4.12(-0.36%) |
Oct 30, 2019 | 1143 | 1150 | 1134 | 1148 | 135,859 | +2.86(+0.25%) |
Oct 29, 2019 | 1148 | 1152 | 1139 | 1146 | 157,281 | -4.13(-0.36%) |
Oct 28, 2019 | 1129 | 1155 | 1129 | 1150 | 195,475 | +20.30(+1.80%) |
Oct 25, 2019 | 1123 | 1135 | 1120 | 1129 | 238,200 | +5.69(+0.51%) |
Oct 24, 2019 | 1110 | 1127 | 1110 | 1124 | 246,678 | +30.30(+2.77%) |
Oct 23, 2019 | 1100 | 1103 | 1091 | 1093 | 186,857 | -6.63(-0.60%) |
Oct 22, 2019 | 1111 | 1117 | 1099 | 1100 | 141,878 | -9.81(-0.88%) |
Oct 21, 2019 | 1113 | 1113 | 1099 | 1110 | 149,846 | -0.08(-0.01%) |
Oct 18, 2019 | 1108 | 1115 | 1103 | 1110 | 158,100 | +4.89(+0.44%) |
Oct 17, 2019 | 1108 | 1117 | 1101 | 1105 | 199,268 | -1.87(-0.17%) |
Oct 16, 2019 | 1104 | 1111 | 1097 | 1107 | 164,924 | +2.54(+0.23%) |
Oct 15, 2019 | 1088 | 1111 | 1088 | 1104 | 207,297 | +17.80(+1.64%) |
Oct 14, 2019 | 1084 | 1089 | 1075 | 1087 | 171,077 | +0.67(+0.06%) |
Oct 11, 2019 | 1085 | 1096 | 1082 | 1086 | 153,000 | +8.74(+0.81%) |
Oct 10, 2019 | 1061 | 1079 | 1061 | 1077 | 182,966 | +18.68(+1.76%) |
Oct 09, 2019 | 1060 | 1063 | 1050 | 1059 | 135,543 | +9.05(+0.86%) |
Oct 08, 2019 | 1053 | 1060 | 1049 | 1050 | 146,464 | -11.31(-1.07%) |
Oct 07, 2019 | 1057 | 1069 | 1055 | 1061 | 186,437 | +0.48(+0.05%) |
Oct 04, 2019 | 1053 | 1061 | 1044 | 1060 | 190,800 | +8.00(+0.76%) |
Oct 03, 2019 | 1054 | 1056 | 1040 | 1052 | 219,186 | -0.53(-0.05%) |
Oct 02, 2019 | 1079 | 1079 | 1049 | 1053 | 238,689 | -30.81(-2.84%) |
Oct 01, 2019 | 1082 | 1090 | 1075 | 1084 | 236,762 | -0.95(-0.09%) |
Sep 30, 2019 | 1086 | 1093 | 1078 | 1085 | 240,106 | -1.03(-0.09%) |
Sep 27, 2019 | 1089 | 1093 | 1078 | 1086 | 259,000 | -0.04(-0.00%) |
Sep 26, 2019 | 1091 | 1095 | 1070 | 1086 | 254,288 | -7.37(-0.67%) |
Sep 25, 2019 | 1097 | 1100 | 1082 | 1093 | 317,631 | -3.57(-0.33%) |
Sep 24, 2019 | 1160 | 1165 | 1082 | 1097 | 675,880 | -50.63(-4.41%) |
Sep 23, 2019 | 1161 | 1167 | 1147 | 1147 | 310,825 | -12.11(-1.04%) |
Sep 20, 2019 | 1172 | 1175 | 1157 | 1159 | 282,400 | +1.58(+0.14%) |
Sep 19, 2019 | 1168 | 1180 | 1156 | 1158 | 261,585 | -4.74(-0.41%) |
Sep 18, 2019 | 1158 | 1169 | 1156 | 1163 | 208,462 | +6.53(+0.56%) |
Sep 17, 2019 | 1136 | 1162 | 1131 | 1156 | 209,655 | +25.34(+2.24%) |
Sep 16, 2019 | 1147 | 1151 | 1127 | 1131 | 180,995 | -18.60(-1.62%) |
Sep 13, 2019 | 1132 | 1151 | 1129 | 1149 | 207,100 | +20.19(+1.79%) |
Sep 12, 2019 | 1158 | 1164 | 1126 | 1129 | 372,323 | -27.85(-2.41%) |
Sep 11, 2019 | 1155 | 1164 | 1135 | 1157 | 294,334 | +4.37(+0.38%) |
Sep 10, 2019 | 1127 | 1155 | 1117 | 1153 | 284,690 | +25.36(+2.25%) |
Sep 09, 2019 | 1149 | 1157 | 1123 | 1127 | 408,082 | -16.15(-1.41%) |
Sep 06, 2019 | 1142 | 1154 | 1138 | 1143 | 206,200 | +8.80(+0.78%) |
Sep 05, 2019 | 1128 | 1145 | 1128 | 1135 | 203,680 | +11.82(+1.05%) |
Sep 04, 2019 | 1112 | 1125 | 1101 | 1123 | 204,393 | +19.89(+1.80%) |