Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26572 | 26639 | 26144 | 26502 | 5,063,218 | -157.50(-0.59%) |
Oct 29, 2020 | 26481 | 26892 | 26291 | 26659 | 4,340,071 | +139.20(+0.52%) |
Oct 28, 2020 | 27102 | 27102 | 26504 | 26520 | 4,996,347 | -943.30(-3.43%) |
Oct 27, 2020 | 27651 | 27708 | 27458 | 27463 | 3,724,799 | -222.20(-0.80%) |
Oct 26, 2020 | 28186 | 28186 | 27370 | 27685 | 4,070,445 | -650.20(-2.29%) |
Oct 23, 2020 | 28410 | 28436 | 28150 | 28336 | 3,500,958 | -28.10(-0.10%) |
Oct 22, 2020 | 28197 | 28421 | 28040 | 28364 | 3,343,882 | +152.90(+0.54%) |
Oct 21, 2020 | 28271 | 28451 | 28196 | 28211 | 3,011,063 | -98.00(-0.35%) |
Oct 20, 2020 | 28246 | 28575 | 28243 | 28309 | 3,514,537 | +113.40(+0.40%) |
Oct 19, 2020 | 28634 | 28712 | 28139 | 28195 | 3,609,232 | -410.90(-1.44%) |
Oct 16, 2020 | 28571 | 28843 | 28571 | 28606 | 3,589,519 | +112.10(+0.39%) |
Oct 15, 2020 | 28323 | 28536 | 28182 | 28494 | 3,301,332 | -19.80(-0.07%) |
Oct 14, 2020 | 28731 | 28793 | 28462 | 28514 | 3,724,824 | -165.80(-0.58%) |
Oct 13, 2020 | 28765 | 28809 | 28604 | 28680 | 5,282,671 | -157.70(-0.55%) |
Oct 12, 2020 | 28671 | 28958 | 28660 | 28838 | 4,936,755 | +250.60(+0.88%) |
Oct 09, 2020 | 28534 | 28676 | 28441 | 28587 | 3,264,782 | +161.40(+0.57%) |
Oct 08, 2020 | 28349 | 28459 | 28266 | 28426 | 3,158,283 | +122.00(+0.43%) |
Oct 07, 2020 | 27971 | 28370 | 27971 | 28304 | 3,301,873 | +530.70(+1.91%) |
Oct 06, 2020 | 28214 | 28354 | 27728 | 27773 | 4,384,430 | -375.80(-1.34%) |
Oct 05, 2020 | 27825 | 28163 | 27825 | 28149 | 3,225,349 | +465.80(+1.68%) |
Oct 02, 2020 | 27536 | 27861 | 27383 | 27683 | 3,958,156 | -134.10(-0.48%) |
Oct 01, 2020 | 27941 | 28042 | 27669 | 27817 | 3,756,515 | +35.20(+0.13%) |
Sep 30, 2020 | 27515 | 28026 | 27511 | 27782 | 4,551,540 | +329.00(+1.20%) |
Sep 29, 2020 | 27560 | 27606 | 27338 | 27453 | 3,067,025 | -131.40(-0.48%) |
Sep 28, 2020 | 27362 | 27723 | 27362 | 27584 | 4,050,631 | +410.10(+1.51%) |
Sep 25, 2020 | 26694 | 27239 | 26635 | 27174 | 3,917,276 | +358.60(+1.34%) |
Sep 24, 2020 | 26716 | 27095 | 26537 | 26815 | 4,487,812 | +52.30(+0.20%) |
Sep 23, 2020 | 27414 | 27464 | 26716 | 26763 | 4,631,953 | -525.10(-1.92%) |
Sep 22, 2020 | 27170 | 27333 | 26990 | 27288 | 4,233,287 | +140.50(+0.52%) |
Sep 21, 2020 | 27485 | 27485 | 26715 | 27148 | 5,236,622 | -509.70(-1.84%) |
Sep 18, 2020 | 27865 | 27947 | 27488 | 27657 | 7,038,872 | -244.60(-0.88%) |
Sep 17, 2020 | 27834 | 28057 | 27658 | 27902 | 4,398,915 | -130.40(-0.47%) |
Sep 16, 2020 | 28032 | 28365 | 28022 | 28032 | 4,166,494 | +36.80(+0.13%) |
Sep 15, 2020 | 28140 | 28231 | 27931 | 27996 | 4,188,921 | +2.30(+0.01%) |
Sep 14, 2020 | 27719 | 28086 | 27719 | 27993 | 3,840,917 | +327.70(+1.18%) |
Sep 11, 2020 | 27614 | 27829 | 27448 | 27666 | 4,375,271 | +131.00(+0.48%) |
Sep 10, 2020 | 28022 | 28175 | 27447 | 27535 | 4,475,851 | -405.90(-1.45%) |
Sep 09, 2020 | 27712 | 28206 | 27704 | 27940 | 4,670,635 | +439.60(+1.60%) |
Sep 08, 2020 | 27925 | 27925 | 27465 | 27501 | 5,871,587 | -632.40(-2.25%) |
Sep 04, 2020 | 28133 | 28133 | 28133 | 0 | -159.40(-0.56%) | |
Sep 03, 2020 | 29091 | 29199 | 28075 | 28293 | 6,582,902 | -807.80(-2.78%) |
Sep 02, 2020 | 28737 | 29163 | 28714 | 29100 | 5,425,423 | +454.80(+1.59%) |
Sep 01, 2020 | 28440 | 28659 | 28291 | 28646 | 4,286,638 | +215.60(+0.76%) |
Aug 31, 2020 | 28644 | 28644 | 28364 | 28430 | 5,198,224 | -223.80(-0.78%) |
Aug 28, 2020 | 28601 | 28733 | 28488 | 28654 | 3,738,020 | +161.60(+0.57%) |
Aug 27, 2020 | 28384 | 28634 | 28364 | 28492 | 4,050,917 | +160.40(+0.57%) |
Aug 26, 2020 | 28258 | 28354 | 28154 | 28332 | 3,288,045 | +83.50(+0.30%) |
Aug 25, 2020 | 28347 | 28401 | 28095 | 28248 | 3,411,344 | -60.10(-0.21%) |
Aug 24, 2020 | 28078 | 28315 | 28042 | 28308 | 3,854,384 | +378.20(+1.35%) |
Aug 21, 2020 | 27758 | 27960 | 27687 | 27930 | 3,743,392 | +190.60(+0.69%) |
Aug 20, 2020 | 27623 | 27782 | 27526 | 27740 | 3,060,529 | +46.80(+0.17%) |
Aug 19, 2020 | 27811 | 27920 | 27648 | 27693 | 3,129,544 | -85.20(-0.31%) |
Aug 18, 2020 | 27854 | 27891 | 27669 | 27778 | 2,771,236 | -66.80(-0.24%) |
Aug 17, 2020 | 27970 | 28000 | 27816 | 27845 | 2,919,863 | -86.10(-0.31%) |
Aug 14, 2020 | 27829 | 27978 | 27759 | 27931 | 2,767,343 | +34.30(+0.12%) |
Aug 13, 2020 | 27922 | 27986 | 27790 | 27897 | 3,644,126 | -80.10(-0.29%) |
Aug 12, 2020 | 27860 | 28044 | 27843 | 27977 | 3,420,676 | +289.90(+1.05%) |
Aug 11, 2020 | 27962 | 28155 | 27624 | 27687 | 4,300,911 | -104.50(-0.38%) |
Aug 10, 2020 | 27488 | 27804 | 27488 | 27791 | 3,624,979 | +357.90(+1.30%) |
Aug 07, 2020 | 27322 | 27456 | 27224 | 27434 | 3,249,308 | +46.50(+0.17%) |
Aug 06, 2020 | 27171 | 27394 | 27145 | 27387 | 3,237,238 | +185.50(+0.68%) |
Aug 05, 2020 | 26925 | 27222 | 26925 | 27202 | 3,699,846 | +373.00(+1.39%) |
Aug 04, 2020 | 26665 | 26833 | 26598 | 26828 | 3,554,570 | +164.10(+0.62%) |
Aug 03, 2020 | 26542 | 26707 | 26534 | 26664 | 4,393,825 | +236.10(+0.89%) |
Jul 31, 2020 | 26409 | 26431 | 26014 | 26428 | 4,913,726 | +114.60(+0.44%) |
Jul 30, 2020 | 26367 | 26375 | 25992 | 26314 | 3,582,916 | -225.90(-0.85%) |
Jul 29, 2020 | 26388 | 26602 | 26375 | 26540 | 3,475,760 | +160.30(+0.61%) |
Jul 28, 2020 | 26529 | 26557 | 26362 | 26379 | 3,624,021 | -205.50(-0.77%) |
Jul 27, 2020 | 26448 | 26626 | 26427 | 26585 | 4,009,308 | +114.90(+0.43%) |
Jul 24, 2020 | 26533 | 26626 | 26403 | 26470 | 4,979,734 | -182.40(-0.68%) |
Jul 23, 2020 | 26956 | 26974 | 26560 | 26652 | 4,265,621 | -353.50(-1.31%) |
Jul 22, 2020 | 26825 | 27035 | 26794 | 27006 | 4,108,231 | +165.40(+0.62%) |
Jul 21, 2020 | 26833 | 27025 | 26766 | 26840 | 3,672,404 | +159.50(+0.60%) |
Jul 20, 2020 | 26660 | 26765 | 26504 | 26681 | 3,120,701 | +9.00(+0.03%) |
Jul 17, 2020 | 26775 | 26808 | 26620 | 26672 | 3,005,208 | -62.80(-0.23%) |
Jul 16, 2020 | 26747 | 26879 | 26590 | 26735 | 2,880,384 | -135.40(-0.50%) |
Jul 15, 2020 | 27010 | 27071 | 26692 | 26870 | 3,882,650 | +227.50(+0.85%) |
Jul 14, 2020 | 26044 | 26690 | 25995 | 26643 | 4,073,422 | +556.80(+2.13%) |
Jul 13, 2020 | 26225 | 26639 | 26044 | 26086 | 4,285,739 | +10.50(+0.04%) |
Jul 10, 2020 | 25690 | 26101 | 25638 | 26075 | 3,373,574 | +369.20(+1.44%) |
Jul 09, 2020 | 26095 | 26103 | 25526 | 25706 | 3,891,773 | -361.20(-1.39%) |
Jul 08, 2020 | 25950 | 26110 | 25816 | 26067 | 3,373,020 | +177.10(+0.68%) |
Jul 07, 2020 | 26172 | 26175 | 25867 | 25890 | 3,490,012 | -396.80(-1.51%) |
Jul 06, 2020 | 25996 | 26298 | 25996 | 26287 | 3,422,599 | +459.60(+1.78%) |
Jul 02, 2020 | 25827 | 25827 | 25827 | 0 | +92.40(+0.36%) | |
Jul 01, 2020 | 25879 | 26019 | 25714 | 25735 | 3,739,824 | -77.90(-0.30%) |
Jun 30, 2020 | 25512 | 25905 | 25475 | 25813 | 4,126,866 | +217.10(+0.85%) |
Jun 29, 2020 | 25152 | 25601 | 25096 | 25596 | 3,851,332 | +580.20(+2.32%) |
Jun 26, 2020 | 25642 | 25642 | 24971 | 25016 | 6,761,761 | -730.00(-2.84%) |
Jun 25, 2020 | 25365 | 25752 | 25210 | 25746 | 3,880,659 | +299.70(+1.18%) |
Jun 24, 2020 | 25993 | 25993 | 25297 | 25446 | 4,525,344 | -710.20(-2.72%) |
Jun 23, 2020 | 26159 | 26315 | 26106 | 26156 | 3,921,571 | +131.10(+0.50%) |
Jun 22, 2020 | 25865 | 26060 | 25668 | 26025 | 3,530,088 | +153.50(+0.59%) |
Jun 19, 2020 | 26213 | 26451 | 25760 | 25872 | 6,818,942 | -208.60(-0.80%) |
Jun 18, 2020 | 26016 | 26154 | 25848 | 26080 | 3,300,657 | -39.50(-0.15%) |
Jun 17, 2020 | 26330 | 26400 | 26068 | 26120 | 3,305,708 | -170.40(-0.65%) |
Jun 16, 2020 | 26327 | 26611 | 25839 | 26290 | 4,933,589 | +526.80(+2.04%) |
Jun 15, 2020 | 25270 | 25892 | 24843 | 25763 | 4,631,260 | +157.70(+0.62%) |
Jun 12, 2020 | 25659 | 25966 | 25078 | 25606 | 5,211,854 | +477.30(+1.90%) |
Jun 11, 2020 | 26282 | 26294 | 25083 | 25128 | 6,514,656 | -1861.80(-6.90%) |
Jun 10, 2020 | 27252 | 27355 | 26938 | 26990 | 4,499,872 | -282.30(-1.04%) |
Jun 09, 2020 | 27447 | 27447 | 27151 | 27272 | 3,882,509 | -300.10(-1.09%) |
Jun 08, 2020 | 27233 | 27580 | 27232 | 27572 | 4,333,443 | +461.40(+1.70%) |
Jun 05, 2020 | 26837 | 27338 | 26837 | 27111 | 5,444,147 | +829.20(+3.16%) |
Jun 04, 2020 | 26226 | 26384 | 26082 | 26282 | 3,755,512 | +11.90(+0.05%) |
Jun 03, 2020 | 25907 | 26338 | 25907 | 26270 | 4,012,691 | +527.20(+2.05%) |
Jun 02, 2020 | 25582 | 25743 | 25524 | 25743 | 3,552,366 | +267.70(+1.05%) |
Jun 01, 2020 | 25343 | 25509 | 25221 | 25475 | 3,412,193 | +91.90(+0.36%) |
May 29, 2020 | 25324 | 25483 | 25032 | 25383 | 5,451,448 | -17.50(-0.07%) |
May 28, 2020 | 25697 | 25759 | 25359 | 25401 | 3,784,035 | -147.70(-0.58%) |
May 27, 2020 | 25299 | 25552 | 25010 | 25548 | 4,203,633 | +553.20(+2.21%) |
May 26, 2020 | 24782 | 25176 | 24782 | 24995 | 4,262,935 | +529.90(+2.17%) |
May 22, 2020 | 24465 | 24465 | 24465 | 0 | -8.90(-0.04%) | |
May 21, 2020 | 24564 | 24718 | 24371 | 24474 | 3,488,384 | -101.80(-0.41%) |
May 20, 2020 | 24456 | 24650 | 24456 | 24576 | 3,719,299 | +369.00(+1.52%) |
May 19, 2020 | 24578 | 24600 | 24204 | 24207 | 3,769,176 | -390.50(-1.59%) |
May 18, 2020 | 24060 | 24708 | 24060 | 24597 | 4,841,936 | +912.00(+3.85%) |
May 15, 2020 | 23455 | 23730 | 23354 | 23685 | 4,951,793 | +60.10(+0.25%) |
May 14, 2020 | 23049 | 23631 | 22790 | 23625 | 4,769,845 | +377.30(+1.62%) |
May 13, 2020 | 23702 | 23709 | 23068 | 23248 | 4,733,247 | -516.80(-2.17%) |
May 12, 2020 | 24293 | 24382 | 23762 | 23765 | 3,615,617 | -457.20(-1.89%) |
May 11, 2020 | 24256 | 24366 | 24070 | 24222 | 3,565,083 | -109.30(-0.45%) |
May 08, 2020 | 24108 | 24350 | 24107 | 24331 | 3,373,414 | +455.40(+1.91%) |
May 07, 2020 | 23837 | 24095 | 23834 | 23876 | 3,716,847 | +211.30(+0.89%) |
May 06, 2020 | 23979 | 24055 | 23661 | 23665 | 3,799,123 | -218.50(-0.91%) |
May 05, 2020 | 23959 | 24170 | 23869 | 23883 | 3,744,871 | +133.30(+0.56%) |
May 04, 2020 | 23582 | 23770 | 23361 | 23750 | 3,583,911 | +26.10(+0.11%) |
May 01, 2020 | 24121 | 24121 | 23645 | 23724 | 4,215,929 | -622.00(-2.55%) |
Apr 30, 2020 | 24586 | 24586 | 24187 | 24346 | 4,878,434 | -288.20(-1.17%) |
Apr 29, 2020 | 24490 | 24765 | 24454 | 24634 | 4,624,837 | +532.30(+2.21%) |
Apr 28, 2020 | 24357 | 24512 | 24031 | 24102 | 4,057,146 | -32.20(-0.13%) |
Apr 27, 2020 | 23866 | 24208 | 23841 | 24134 | 3,910,182 | +358.50(+1.51%) |
Apr 24, 2020 | 23628 | 23826 | 23418 | 23775 | 3,793,068 | +260.00(+1.11%) |
Apr 23, 2020 | 23543 | 23885 | 23488 | 23515 | 3,935,652 | +39.50(+0.17%) |
Apr 22, 2020 | 23437 | 23613 | 23340 | 23476 | 3,563,895 | +456.90(+1.98%) |
Apr 21, 2020 | 23365 | 23365 | 22942 | 23019 | 4,876,543 | -631.50(-2.67%) |
Apr 20, 2020 | 24095 | 24109 | 23627 | 23650 | 4,273,546 | -592.10(-2.44%) |
Apr 17, 2020 | 23817 | 24264 | 23817 | 24242 | 5,302,777 | +704.80(+2.99%) |
Apr 16, 2020 | 23544 | 23598 | 23211 | 23538 | 4,786,246 | +33.40(+0.14%) |
Apr 15, 2020 | 23601 | 23650 | 23233 | 23504 | 4,421,496 | -445.50(-1.86%) |
Apr 14, 2020 | 23691 | 24041 | 23683 | 23950 | 4,879,570 | +559.00(+2.39%) |
Apr 13, 2020 | 23699 | 23699 | 23095 | 23391 | 3,965,563 | -328.60(-1.39%) |
Apr 09, 2020 | 23719 | 23719 | 23719 | 0 | +285.80(+1.22%) | |
Apr 08, 2020 | 22894 | 23513 | 22683 | 23434 | 4,760,913 | +779.70(+3.44%) |
Apr 07, 2020 | 23537 | 23617 | 22634 | 22654 | 5,958,735 | -26.10(-0.12%) |
Apr 06, 2020 | 21694 | 22783 | 21694 | 22680 | 6,142,010 | +1627.50(+7.73%) |
Apr 03, 2020 | 21286 | 21448 | 20863 | 21052 | 4,516,246 | -360.90(-1.69%) |
Apr 02, 2020 | 20820 | 21478 | 20735 | 21413 | 5,346,687 | +469.90(+2.24%) |
Apr 01, 2020 | 21227 | 21487 | 20784 | 20944 | 5,083,146 | -973.70(-4.44%) |
Mar 31, 2020 | 22208 | 22480 | 21859 | 21917 | 5,735,912 | -410.30(-1.84%) |
Mar 30, 2020 | 21678 | 22378 | 21522 | 22328 | 5,468,501 | +690.70(+3.19%) |
Mar 27, 2020 | 21898 | 22328 | 21469 | 21637 | 5,913,305 | -915.40(-4.06%) |
Mar 26, 2020 | 21468 | 22595 | 21427 | 22552 | 7,137,347 | +1351.60(+6.38%) |
Mar 25, 2020 | 21050 | 22020 | 20538 | 21201 | 8,033,097 | +495.70(+2.39%) |
Mar 24, 2020 | 19722 | 20729 | 19649 | 20705 | 8,084,662 | +2113.00(+11.37%) |
Mar 23, 2020 | 19028 | 19121 | 18214 | 18592 | 8,012,355 | -582.10(-3.04%) |
Mar 20, 2020 | 20253 | 20531 | 19094 | 19174 | 8,803,743 | -913.20(-4.55%) |
Mar 19, 2020 | 19830 | 20443 | 19187 | 20087 | 7,957,982 | +188.30(+0.95%) |
Mar 18, 2020 | 20189 | 20489 | 18918 | 19899 | 8,740,903 | -1338.50(-6.30%) |
Mar 17, 2020 | 20487 | 21379 | 19882 | 21237 | 7,958,402 | +1048.90(+5.20%) |
Mar 16, 2020 | 20918 | 21768 | 20118 | 20188 | 7,759,060 | -2997.10(-12.93%) |
Mar 13, 2020 | 21974 | 23186 | 21285 | 23186 | 8,700,843 | +1985.00(+9.36%) |
Mar 12, 2020 | 22185 | 22828 | 21176 | 21201 | 9,117,742 | -2352.60(-9.99%) |
Mar 11, 2020 | 24605 | 24605 | 23328 | 23553 | 6,639,563 | -1465.00(-5.86%) |
Mar 10, 2020 | 24453 | 25021 | 23690 | 25018 | 6,548,593 | +1167.20(+4.89%) |
Mar 09, 2020 | 24992 | 24992 | 23706 | 23851 | 7,504,311 | -2013.80(-7.79%) |
Mar 06, 2020 | 25457 | 25994 | 25229 | 25865 | 6,010,082 | -256.50(-0.98%) |
Mar 05, 2020 | 26672 | 26672 | 25943 | 26121 | 4,773,663 | -969.60(-3.58%) |
Mar 04, 2020 | 26384 | 27096 | 26286 | 27091 | 4,575,910 | +1173.50(+4.53%) |
Mar 03, 2020 | 26762 | 27078 | 25707 | 25917 | 6,470,825 | -785.90(-2.94%) |
Mar 02, 2020 | 25590 | 26706 | 25397 | 26703 | 6,371,999 | +1293.90(+5.09%) |
Feb 28, 2020 | 25271 | 25494 | 24681 | 25409 | 9,226,796 | -357.20(-1.39%) |
Feb 27, 2020 | 26526 | 26775 | 25753 | 25767 | 6,703,666 | -1191.00(-4.42%) |
Feb 26, 2020 | 27160 | 27543 | 26891 | 26958 | 4,775,661 | -123.80(-0.46%) |
Feb 25, 2020 | 28038 | 28135 | 26998 | 27081 | 5,132,742 | -879.40(-3.15%) |
Feb 24, 2020 | 28403 | 28403 | 27912 | 27961 | 4,587,145 | -1031.60(-3.56%) |
Feb 21, 2020 | 29146 | 29146 | 28893 | 28992 | 3,134,382 | -227.60(-0.78%) |
Feb 20, 2020 | 29296 | 29368 | 28960 | 29220 | 2,890,740 | -128.00(-0.44%) |
Feb 19, 2020 | 29313 | 29409 | 29274 | 29348 | 2,426,537 | +115.80(+0.40%) |
Feb 18, 2020 | 29283 | 29330 | 29117 | 29232 | 2,641,604 | -165.90(-0.56%) |
Feb 14, 2020 | 29398 | 29398 | 29398 | 0 | -25.20(-0.09%) | |
Feb 13, 2020 | 29436 | 29535 | 29348 | 29423 | 2,943,630 | -128.10(-0.43%) |
Feb 12, 2020 | 29407 | 29569 | 29407 | 29551 | 3,095,290 | +275.10(+0.94%) |
Feb 11, 2020 | 29391 | 29415 | 29210 | 29276 | 2,818,522 | -0.50(-0.00%) |
Feb 10, 2020 | 28996 | 29278 | 28996 | 29277 | 2,574,582 | +174.30(+0.60%) |
Feb 07, 2020 | 29287 | 29287 | 29057 | 29102 | 2,538,708 | -277.30(-0.94%) |
Feb 06, 2020 | 29389 | 29408 | 29247 | 29380 | 2,637,014 | +89.00(+0.30%) |
Feb 05, 2020 | 29049 | 29309 | 29001 | 29291 | 3,575,420 | +483.20(+1.68%) |
Feb 04, 2020 | 28697 | 28905 | 28697 | 28808 | 3,327,471 | +407.80(+1.44%) |
Feb 03, 2020 | 28320 | 28630 | 28320 | 28400 | 3,154,954 | +143.80(+0.51%) |
Jan 31, 2020 | 28813 | 28813 | 28170 | 28256 | 4,038,855 | -603.40(-2.09%) |
Jan 30, 2020 | 28640 | 28880 | 28490 | 28859 | 3,268,470 | +125.00(+0.44%) |
Jan 29, 2020 | 28820 | 28944 | 28728 | 28734 | 3,059,328 | +11.60(+0.04%) |
Jan 28, 2020 | 28594 | 28823 | 28576 | 28723 | 3,529,364 | +187.00(+0.66%) |
Jan 27, 2020 | 28542 | 28672 | 28449 | 28536 | 3,372,730 | -453.90(-1.57%) |
Jan 24, 2020 | 29230 | 29289 | 28843 | 28990 | 3,800,065 | -170.40(-0.58%) |
Jan 23, 2020 | 29111 | 29190 | 28967 | 29160 | 3,070,580 | -26.20(-0.09%) |
Jan 22, 2020 | 29264 | 29320 | 29172 | 29186 | 2,834,376 | -9.70(-0.03%) |
Jan 21, 2020 | 29269 | 29341 | 29146 | 29196 | 3,206,410 | -152.10(-0.52%) |
Jan 17, 2020 | 29348 | 29348 | 29348 | 0 | +50.50(+0.17%) | |
Jan 16, 2020 | 29132 | 29300 | 29132 | 29298 | 2,521,097 | +267.40(+0.92%) |
Jan 15, 2020 | 28902 | 29128 | 28897 | 29030 | 2,634,306 | +90.50(+0.31%) |
Jan 14, 2020 | 28896 | 29054 | 28872 | 28940 | 2,960,389 | +32.60(+0.11%) |
Jan 13, 2020 | 28869 | 28910 | 28819 | 28907 | 2,630,226 | +83.30(+0.29%) |
Jan 10, 2020 | 28978 | 29009 | 28789 | 28824 | 2,391,709 | -133.10(-0.46%) |
Jan 09, 2020 | 28852 | 28988 | 28844 | 28957 | 2,828,507 | +211.80(+0.74%) |
Jan 08, 2020 | 28556 | 28866 | 28522 | 28745 | 2,964,348 | +161.40(+0.56%) |
Jan 07, 2020 | 28639 | 28686 | 28565 | 28584 | 2,666,771 | -119.70(-0.42%) |
Jan 06, 2020 | 28466 | 28708 | 28419 | 28703 | 2,618,142 | +68.50(+0.24%) |
Jan 03, 2020 | 28553 | 28716 | 28500 | 28635 | 2,395,914 | -233.90(-0.81%) |
Jan 02, 2020 | 28639 | 28873 | 28628 | 28869 | 2,542,940 | +330.40(+1.16%) |
Dec 31, 2019 | 28538 | 28538 | 28538 | 0 | +76.30(+0.27%) | |
Dec 30, 2019 | 28655 | 28665 | 28429 | 28462 | 1,850,682 | -183.20(-0.64%) |
Dec 27, 2019 | 28675 | 28702 | 28609 | 28645 | 1,849,321 | +23.90(+0.08%) |
Dec 26, 2019 | 28540 | 28624 | 28535 | 28621 | 1,559,721 | +106.00(+0.37%) |
Dec 24, 2019 | 28515 | 28515 | 28515 | 0 | -36.10(-0.13%) | |
Dec 23, 2019 | 28492 | 28582 | 28492 | 28552 | 2,334,665 | +96.40(+0.34%) |
Dec 20, 2019 | 28609 | 28609 | 28446 | 28455 | 6,037,793 | +78.10(+0.28%) |
Dec 19, 2019 | 28278 | 28382 | 28278 | 28377 | 2,625,717 | +137.70(+0.49%) |
Dec 18, 2019 | 28291 | 28323 | 28239 | 28239 | 2,898,924 | -27.90(-0.10%) |
Dec 17, 2019 | 28222 | 28329 | 28221 | 28267 | 2,867,654 | +31.30(+0.11%) |
Dec 16, 2019 | 28192 | 28338 | 28192 | 28236 | 2,867,675 | +100.50(+0.36%) |
Dec 13, 2019 | 28124 | 28291 | 28028 | 28135 | 2,548,078 | +3.30(+0.01%) |
Dec 12, 2019 | 27898 | 28225 | 27860 | 28132 | 2,777,424 | +220.80(+0.79%) |
Dec 11, 2019 | 27867 | 27926 | 27802 | 27911 | 2,217,022 | +29.60(+0.11%) |
Dec 10, 2019 | 27901 | 27949 | 27804 | 27882 | 2,158,084 | -27.90(-0.10%) |
Dec 09, 2019 | 27987 | 28010 | 27906 | 27910 | 2,190,739 | -105.50(-0.38%) |
Dec 06, 2019 | 27840 | 28036 | 27840 | 28015 | 2,248,296 | +337.30(+1.22%) |
Dec 05, 2019 | 27736 | 27745 | 27563 | 27678 | 2,199,949 | +28.00(+0.10%) |
Dec 04, 2019 | 27635 | 27727 | 27612 | 27650 | 2,181,993 | +147.00(+0.53%) |
Dec 03, 2019 | 27502 | 27525 | 27325 | 27503 | 2,753,532 | -280.20(-1.01%) |
Dec 02, 2019 | 28110 | 28110 | 27782 | 27783 | 2,366,050 | -268.40(-0.96%) |
Nov 29, 2019 | 28103 | 28120 | 28042 | 28051 | 1,226,211 | -112.60(-0.40%) |
Nov 27, 2019 | 28164 | 28164 | 28164 | 0 | +42.30(+0.15%) | |
Nov 26, 2019 | 28081 | 28146 | 28042 | 28122 | 3,298,012 | +55.20(+0.20%) |
Nov 25, 2019 | 27918 | 28069 | 27918 | 28066 | 2,484,169 | +190.90(+0.68%) |
Nov 22, 2019 | 27831 | 27898 | 27774 | 27876 | 2,185,777 | +109.30(+0.39%) |
Nov 21, 2019 | 27820 | 27828 | 27708 | 27766 | 2,320,178 | -54.80(-0.20%) |
Nov 20, 2019 | 27880 | 27897 | 27675 | 27821 | 2,602,360 | -112.90(-0.40%) |
Nov 19, 2019 | 28080 | 28090 | 27894 | 27934 | 2,566,181 | -102.20(-0.36%) |
Nov 18, 2019 | 27993 | 28041 | 27969 | 28036 | 2,523,234 | +31.30(+0.11%) |
Nov 15, 2019 | 27844 | 28005 | 27844 | 28005 | 2,889,055 | +222.90(+0.80%) |
Nov 14, 2019 | 27757 | 27801 | 27677 | 27782 | 3,039,695 | -1.60(-0.01%) |
Nov 13, 2019 | 27622 | 27806 | 27587 | 27784 | 2,783,877 | +92.10(+0.33%) |
Nov 12, 2019 | 27702 | 27771 | 27635 | 27692 | 2,136,689 | +0.00(+0.00%) |
Nov 11, 2019 | 27581 | 27714 | 27518 | 27692 | 2,046,218 | +10.30(+0.04%) |
Nov 08, 2019 | 27686 | 27695 | 27579 | 27681 | 2,227,860 | +6.40(+0.02%) |
Nov 07, 2019 | 27590 | 27774 | 27590 | 27675 | 2,635,772 | +182.20(+0.66%) |
Nov 06, 2019 | 27503 | 27526 | 27408 | 27493 | 2,431,873 | +0.00(+0.00%) |
Nov 05, 2019 | 27500 | 27558 | 27454 | 27493 | 2,939,563 | +30.50(+0.11%) |
Nov 04, 2019 | 27402 | 27518 | 27402 | 27462 | 2,700,681 | +114.70(+0.42%) |