Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 3864 | 3962 | 3724 | 3850 | 424 | -112.00(-2.83%) |
Aug 28, 2020 | 3780 | 3990 | 3738 | 3962 | 521 | +224.00(+5.99%) |
Aug 27, 2020 | 3612 | 3906 | 3584 | 3738 | 1,375 | +182.00(+5.12%) |
Aug 26, 2020 | 3654 | 3654 | 3528 | 3556 | 532 | -42.00(-1.17%) |
Aug 25, 2020 | 3640 | 3682 | 3528 | 3598 | 532 | -70.00(-1.91%) |
Aug 24, 2020 | 3780 | 3822 | 3654 | 3668 | 342 | -70.00(-1.87%) |
Aug 21, 2020 | 3794 | 3850 | 3640 | 3738 | 364 | -126.00(-3.26%) |
Aug 20, 2020 | 3654 | 3906 | 3612 | 3864 | 621 | +168.00(+4.55%) |
Aug 19, 2020 | 3794 | 3808 | 3682 | 3696 | 333 | -56.00(-1.49%) |
Aug 18, 2020 | 3878 | 3908 | 3668 | 3752 | 468 | -154.00(-3.94%) |
Aug 17, 2020 | 3920 | 3976 | 3864 | 3906 | 274 | -42.00(-1.06%) |
Aug 14, 2020 | 3920 | 3976 | 3822 | 3948 | 270 | +28.00(+0.71%) |
Aug 13, 2020 | 3906 | 3990 | 3836 | 3920 | 363 | +98.00(+2.56%) |
Aug 12, 2020 | 4032 | 4060 | 3486 | 3822 | 1,437 | -476.00(-11.07%) |
Aug 11, 2020 | 4284 | 4354 | 4144 | 4298 | 424 | +0.00(+0.00%) |
Aug 10, 2020 | 4130 | 4312 | 3990 | 4298 | 539 | +182.00(+4.42%) |
Aug 07, 2020 | 4200 | 4214 | 4004 | 4116 | 585 | +0.00(+0.00%) |
Aug 06, 2020 | 4116 | 4116 | 3948 | 4116 | 449 | +0.00(+0.00%) |
Aug 05, 2020 | 4130 | 4200 | 4004 | 4116 | 216 | -84.00(-2.00%) |
Aug 04, 2020 | 4032 | 4200 | 4018 | 4200 | 246 | +28.00(+0.67%) |
Aug 03, 2020 | 3906 | 4200 | 3724 | 4172 | 514 | +266.00(+6.81%) |
Jul 31, 2020 | 4088 | 4200 | 3864 | 3906 | 454 | -126.00(-3.12%) |
Jul 30, 2020 | 4004 | 4116 | 3822 | 4032 | 396 | +98.00(+2.49%) |
Jul 29, 2020 | 4046 | 4060 | 3906 | 3934 | 373 | -112.00(-2.77%) |
Jul 28, 2020 | 4088 | 4158 | 3990 | 4046 | 291 | -70.00(-1.70%) |
Jul 27, 2020 | 4172 | 4228 | 4088 | 4116 | 303 | -56.00(-1.34%) |
Jul 24, 2020 | 4172 | 4396 | 4109 | 4172 | 1,138 | +0.00(+0.00%) |
Jul 23, 2020 | 4270 | 4550 | 4144 | 4172 | 527 | -154.00(-3.56%) |
Jul 22, 2020 | 4270 | 4368 | 4186 | 4326 | 233 | -14.00(-0.32%) |
Jul 21, 2020 | 4270 | 4438 | 4214 | 4340 | 334 | +70.00(+1.64%) |
Jul 20, 2020 | 4130 | 4284 | 4060 | 4270 | 211 | +140.00(+3.39%) |
Jul 17, 2020 | 4144 | 4326 | 4088 | 4130 | 398 | +0.00(+0.00%) |
Jul 16, 2020 | 4172 | 4172 | 4060 | 4130 | 187 | -42.00(-1.01%) |
Jul 15, 2020 | 4130 | 4242 | 4074 | 4172 | 219 | +56.00(+1.36%) |
Jul 14, 2020 | 4032 | 4116 | 3864 | 4116 | 430 | +42.00(+1.03%) |
Jul 13, 2020 | 4368 | 4368 | 4004 | 4074 | 1,123 | -280.00(-6.43%) |
Jul 10, 2020 | 4508 | 4690 | 4340 | 4354 | 463 | -168.00(-3.72%) |
Jul 09, 2020 | 4382 | 5012 | 4326 | 4522 | 2,599 | +112.00(+2.54%) |
Jul 08, 2020 | 4200 | 4438 | 4200 | 4410 | 440 | +224.00(+5.35%) |
Jul 07, 2020 | 4018 | 4410 | 3962 | 4186 | 925 | +98.00(+2.40%) |
Jul 06, 2020 | 3990 | 4116 | 3836 | 4088 | 394 | +84.00(+2.10%) |
Jul 02, 2020 | 4158 | 4158 | 3948 | 4004 | 239 | -140.00(-3.38%) |
Jul 01, 2020 | 3864 | 4172 | 3864 | 4144 | 243 | +224.00(+5.71%) |
Jun 30, 2020 | 4102 | 4130 | 3822 | 3920 | 548 | -182.00(-4.44%) |
Jun 29, 2020 | 4130 | 4270 | 3850 | 4102 | 415 | +126.00(+3.17%) |
Jun 26, 2020 | 4018 | 4018 | 3822 | 3976 | 237 | -42.00(-1.05%) |
Jun 25, 2020 | 3990 | 4158 | 3948 | 4018 | 382 | -28.00(-0.69%) |
Jun 24, 2020 | 4088 | 4186 | 3892 | 4046 | 560 | -224.00(-5.25%) |
Jun 23, 2020 | 3626 | 4298 | 3556 | 4270 | 1,041 | +700.00(+19.61%) |
Jun 22, 2020 | 3738 | 3738 | 3472 | 3570 | 452 | -42.00(-1.16%) |
Jun 19, 2020 | 3668 | 3673 | 3514 | 3612 | 270 | -42.00(-1.15%) |
Jun 18, 2020 | 3626 | 3682 | 3528 | 3654 | 653 | -14.00(-0.38%) |
Jun 17, 2020 | 3724 | 3770 | 3500 | 3668 | 807 | -56.00(-1.50%) |
Jun 16, 2020 | 3850 | 3906 | 3654 | 3724 | 230 | -42.00(-1.12%) |
Jun 15, 2020 | 3724 | 3878 | 3556 | 3766 | 382 | +112.00(+3.07%) |
Jun 12, 2020 | 3962 | 4018 | 3584 | 3654 | 552 | -154.00(-4.04%) |
Jun 11, 2020 | 3864 | 4032 | 3290 | 3808 | 953 | -392.00(-9.33%) |
Jun 10, 2020 | 4326 | 4354 | 4116 | 4200 | 890 | -98.00(-2.28%) |
Jun 09, 2020 | 4410 | 4410 | 4144 | 4298 | 380 | -98.00(-2.23%) |
Jun 08, 2020 | 4410 | 4564 | 4312 | 4396 | 643 | +0.00(+0.00%) |
Jun 05, 2020 | 4382 | 4508 | 4242 | 4396 | 582 | +56.00(+1.29%) |
Jun 04, 2020 | 4410 | 4438 | 4256 | 4340 | 340 | -70.00(-1.59%) |
Jun 03, 2020 | 4200 | 4466 | 4200 | 4410 | 500 | +210.00(+5.00%) |
Jun 02, 2020 | 4200 | 4312 | 4130 | 4200 | 441 | +0.00(+0.00%) |
Jun 01, 2020 | 4200 | 4228 | 4102 | 4200 | 347 | +28.00(+0.67%) |
May 29, 2020 | 4116 | 4204 | 4004 | 4172 | 394 | +42.00(+1.02%) |
May 28, 2020 | 4312 | 4424 | 4060 | 4130 | 570 | -196.00(-4.53%) |
May 27, 2020 | 4284 | 4326 | 3934 | 4326 | 711 | +70.00(+1.64%) |
May 26, 2020 | 4480 | 4578 | 4158 | 4256 | 833 | -14.00(-0.33%) |
May 22, 2020 | 3976 | 4809 | 3962 | 4270 | 3,087 | +280.00(+7.02%) |
May 21, 2020 | 3934 | 4046 | 3724 | 3990 | 495 | +70.00(+1.79%) |
May 20, 2020 | 3738 | 3934 | 3640 | 3920 | 877 | +210.00(+5.66%) |
May 19, 2020 | 3682 | 3850 | 3500 | 3710 | 4,758 | +294.00(+8.61%) |
May 18, 2020 | 3724 | 3780 | 3374 | 3416 | 452 | -168.00(-4.69%) |
May 15, 2020 | 3640 | 3640 | 3472 | 3584 | 408 | +0.00(+0.00%) |
May 14, 2020 | 3416 | 3738 | 3304 | 3584 | 854 | +266.00(+8.02%) |
May 13, 2020 | 3682 | 3682 | 3122 | 3318 | 752 | -294.00(-8.14%) |
May 12, 2020 | 3500 | 3962 | 3416 | 3612 | 1,466 | +266.00(+7.95%) |
May 11, 2020 | 3178 | 3374 | 3038 | 3346 | 508 | +182.00(+5.75%) |
May 08, 2020 | 3038 | 3178 | 2964 | 3164 | 561 | +210.00(+7.11%) |
May 07, 2020 | 2870 | 3010 | 2842 | 2954 | 339 | +84.00(+2.93%) |
May 06, 2020 | 2856 | 2884 | 2800 | 2870 | 453 | +56.00(+1.99%) |
May 05, 2020 | 2800 | 2954 | 2758 | 2814 | 290 | +42.00(+1.52%) |
May 04, 2020 | 2744 | 2982 | 2674 | 2772 | 620 | -42.00(-1.49%) |
May 01, 2020 | 2842 | 2926 | 2716 | 2814 | 582 | -112.00(-3.83%) |
Apr 30, 2020 | 2884 | 2982 | 2842 | 2926 | 392 | -14.00(-0.48%) |
Apr 29, 2020 | 3010 | 3024 | 2898 | 2940 | 611 | -70.00(-2.33%) |
Apr 28, 2020 | 3094 | 3178 | 2898 | 3010 | 675 | -112.00(-3.59%) |
Apr 27, 2020 | 3234 | 3248 | 3024 | 3122 | 696 | -28.00(-0.89%) |
Apr 24, 2020 | 3290 | 3332 | 3010 | 3150 | 1,230 | -140.00(-4.26%) |
Apr 23, 2020 | 2828 | 3626 | 2744 | 3290 | 3,692 | +644.00(+24.34%) |
Apr 22, 2020 | 2702 | 2758 | 2562 | 2646 | 710 | -56.00(-2.07%) |
Apr 21, 2020 | 2632 | 2730 | 2478 | 2702 | 715 | +42.00(+1.58%) |
Apr 20, 2020 | 2856 | 2926 | 2632 | 2660 | 1,187 | -224.00(-7.77%) |
Apr 17, 2020 | 2660 | 2884 | 2590 | 2884 | 1,094 | +266.00(+10.16%) |
Apr 16, 2020 | 2842 | 2884 | 2520 | 2618 | 1,066 | -294.00(-10.10%) |
Apr 15, 2020 | 2618 | 2996 | 2408 | 2912 | 1,612 | +168.00(+6.12%) |
Apr 14, 2020 | 3052 | 3150 | 2590 | 2744 | 1,190 | -112.00(-3.92%) |
Apr 13, 2020 | 2100 | 2912 | 2086 | 2856 | 3,461 | +798.00(+38.78%) |
Apr 09, 2020 | 1862 | 2114 | 1862 | 2058 | 1,567 | +266.00(+14.84%) |
Apr 08, 2020 | 1596 | 1806 | 1582 | 1792 | 1,067 | +168.00(+10.34%) |
Apr 07, 2020 | 1666 | 1666 | 1568 | 1624 | 784 | +42.00(+2.65%) |
Apr 06, 2020 | 1624 | 1680 | 1568 | 1582 | 923 | -42.00(-2.59%) |
Apr 03, 2020 | 1610 | 1637 | 1503 | 1624 | 879 | -56.00(-3.33%) |
Apr 02, 2020 | 1974 | 2016 | 1540 | 1680 | 6,345 | +252.00(+17.65%) |
Apr 01, 2020 | 1582 | 1638 | 1400 | 1428 | 563 | -210.00(-12.82%) |
Mar 31, 2020 | 1694 | 1722 | 1596 | 1638 | 355 | +28.00(+1.74%) |
Mar 30, 2020 | 1862 | 1862 | 1582 | 1610 | 662 | -210.00(-11.54%) |
Mar 27, 2020 | 1764 | 1890 | 1694 | 1820 | 1,355 | +84.00(+4.84%) |
Mar 26, 2020 | 1750 | 1834 | 1666 | 1736 | 1,260 | +28.00(+1.64%) |
Mar 25, 2020 | 1680 | 1792 | 1610 | 1708 | 1,134 | +56.00(+3.39%) |
Mar 24, 2020 | 1750 | 1750 | 1557 | 1652 | 700 | +84.00(+5.36%) |
Mar 23, 2020 | 1666 | 1764 | 1526 | 1568 | 421 | -98.00(-5.88%) |
Mar 20, 2020 | 1610 | 1834 | 1610 | 1666 | 901 | +70.00(+4.39%) |
Mar 19, 2020 | 1358 | 1624 | 1344 | 1596 | 499 | +154.00(+10.68%) |
Mar 18, 2020 | 1414 | 1624 | 1344 | 1442 | 650 | -112.00(-7.21%) |
Mar 17, 2020 | 1568 | 1624 | 1442 | 1554 | 1,216 | +28.00(+1.83%) |
Mar 16, 2020 | 1610 | 1624 | 1400 | 1526 | 805 | -168.00(-9.92%) |
Mar 13, 2020 | 1568 | 1988 | 1540 | 1694 | 727 | +252.00(+17.48%) |
Mar 12, 2020 | 1344 | 1722 | 1344 | 1442 | 859 | -252.00(-14.88%) |
Mar 11, 2020 | 2100 | 2184 | 1666 | 1694 | 885 | -392.00(-18.79%) |
Mar 10, 2020 | 2254 | 2436 | 2058 | 2086 | 668 | -140.00(-6.29%) |
Mar 09, 2020 | 2646 | 2646 | 2226 | 2226 | 875 | -560.00(-20.10%) |
Mar 06, 2020 | 2758 | 2954 | 2744 | 2786 | 271 | -28.00(-1.00%) |
Mar 05, 2020 | 2940 | 2982 | 2674 | 2814 | 849 | -168.00(-5.63%) |
Mar 04, 2020 | 2940 | 3108 | 2814 | 2982 | 616 | +98.00(+3.40%) |
Mar 03, 2020 | 2926 | 2926 | 2758 | 2884 | 262 | +0.00(+0.00%) |
Mar 02, 2020 | 2884 | 3038 | 2800 | 2884 | 560 | -28.00(-0.96%) |
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%) |