Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 27143 | 27347 | 27143 | 27347 | 2,720,739 | +301.20(+1.11%) |
Oct 31, 2019 | 27188 | 27188 | 26918 | 27046 | 2,738,299 | -140.50(-0.52%) |
Oct 30, 2019 | 27111 | 27204 | 27020 | 27187 | 2,317,538 | +115.30(+0.43%) |
Oct 29, 2019 | 27061 | 27166 | 27040 | 27071 | 2,696,101 | -19.30(-0.07%) |
Oct 28, 2019 | 27040 | 27168 | 27029 | 27091 | 2,907,719 | +132.60(+0.49%) |
Oct 25, 2019 | 26790 | 27015 | 26766 | 26958 | 2,746,131 | +152.60(+0.57%) |
Oct 24, 2019 | 26894 | 26932 | 26714 | 26806 | 2,596,413 | -28.40(-0.11%) |
Oct 23, 2019 | 26835 | 26897 | 26745 | 26834 | 2,476,789 | +45.80(+0.17%) |
Oct 22, 2019 | 26850 | 26947 | 26788 | 26788 | 2,655,124 | -39.50(-0.15%) |
Oct 21, 2019 | 26853 | 26853 | 26748 | 26828 | 2,410,308 | +57.40(+0.21%) |
Oct 18, 2019 | 27004 | 27018 | 26770 | 26770 | 2,936,114 | -255.70(-0.95%) |
Oct 17, 2019 | 27032 | 27112 | 26970 | 27026 | 2,250,573 | +23.90(+0.09%) |
Oct 16, 2019 | 26972 | 27058 | 26943 | 27002 | 2,182,366 | -22.80(-0.08%) |
Oct 15, 2019 | 26811 | 27120 | 26811 | 27025 | 2,474,772 | +237.40(+0.89%) |
Oct 14, 2019 | 26766 | 26874 | 26749 | 26787 | 1,786,165 | -29.20(-0.11%) |
Oct 11, 2019 | 26694 | 27014 | 26694 | 26817 | 2,835,342 | +319.90(+1.21%) |
Oct 10, 2019 | 26317 | 26603 | 26314 | 26497 | 2,176,774 | +150.70(+0.57%) |
Oct 09, 2019 | 26308 | 26424 | 26250 | 26346 | 1,917,468 | +182.00(+0.70%) |
Oct 08, 2019 | 26277 | 26422 | 26140 | 26164 | 2,514,245 | -314.00(-1.19%) |
Oct 07, 2019 | 26502 | 26656 | 26424 | 26478 | 1,975,068 | -95.70(-0.36%) |
Oct 04, 2019 | 26272 | 26591 | 26272 | 26574 | 2,244,874 | +372.70(+1.42%) |
Oct 03, 2019 | 26039 | 26205 | 25744 | 26201 | 2,490,219 | +122.40(+0.47%) |
Oct 02, 2019 | 26426 | 26438 | 25974 | 26079 | 3,127,269 | -494.40(-1.86%) |
Oct 01, 2019 | 26962 | 27046 | 26562 | 26573 | 2,721,792 | -343.80(-1.28%) |
Sep 30, 2019 | 26852 | 26999 | 26852 | 26917 | 2,284,794 | +96.60(+0.36%) |
Sep 27, 2019 | 26987 | 27012 | 26716 | 26820 | 2,177,840 | -70.90(-0.26%) |
Sep 26, 2019 | 27004 | 27015 | 26804 | 26891 | 2,307,978 | -79.60(-0.30%) |
Sep 25, 2019 | 26867 | 27017 | 26756 | 26971 | 2,372,247 | +162.90(+0.61%) |
Sep 24, 2019 | 27034 | 27080 | 26705 | 26808 | 3,074,306 | -142.20(-0.53%) |
Sep 23, 2019 | 26851 | 27011 | 26831 | 26950 | 2,148,270 | +14.90(+0.06%) |
Sep 20, 2019 | 27102 | 27195 | 26927 | 26935 | 5,125,709 | -159.70(-0.59%) |
Sep 19, 2019 | 27186 | 27272 | 27064 | 27095 | 2,164,415 | -52.30(-0.19%) |
Sep 18, 2019 | 27075 | 27162 | 26899 | 27147 | 2,155,975 | +36.30(+0.13%) |
Sep 17, 2019 | 27010 | 27111 | 26987 | 27111 | 2,235,806 | +34.00(+0.13%) |
Sep 16, 2019 | 27146 | 27173 | 27033 | 27077 | 2,206,150 | -142.70(-0.52%) |
Sep 13, 2019 | 27217 | 27278 | 27194 | 27220 | 2,552,552 | +37.10(+0.14%) |
Sep 12, 2019 | 27197 | 27307 | 27105 | 27182 | 2,546,549 | +45.40(+0.17%) |
Sep 11, 2019 | 26928 | 27137 | 26886 | 27137 | 2,725,935 | +227.60(+0.85%) |
Sep 10, 2019 | 26806 | 26909 | 26717 | 26909 | 3,223,367 | +73.90(+0.28%) |
Sep 09, 2019 | 26866 | 26901 | 26762 | 26836 | 2,731,243 | +38.00(+0.14%) |
Sep 06, 2019 | 26790 | 26861 | 26708 | 26798 | 2,097,010 | +69.30(+0.26%) |
Sep 05, 2019 | 26603 | 26836 | 26603 | 26728 | 2,566,697 | +372.70(+1.41%) |
Sep 04, 2019 | 26302 | 26362 | 26244 | 26356 | 2,027,139 | +237.50(+0.91%) |
Sep 03, 2019 | 26198 | 26198 | 25978 | 26118 | 2,232,143 | -285.30(-1.08%) |
Aug 30, 2019 | 26403 | 26403 | 26403 | 0 | +41.10(+0.16%) | |
Aug 29, 2019 | 26249 | 26409 | 26186 | 26362 | 2,121,895 | +326.10(+1.25%) |
Aug 28, 2019 | 25713 | 26042 | 25637 | 26036 | 2,070,734 | +258.20(+1.00%) |
Aug 27, 2019 | 26014 | 26054 | 25722 | 25778 | 2,635,346 | -120.90(-0.47%) |
Aug 26, 2019 | 25826 | 25941 | 25716 | 25899 | 2,227,817 | +269.90(+1.05%) |
Aug 23, 2019 | 26134 | 26320 | 25507 | 25629 | 3,642,635 | -623.30(-2.37%) |
Aug 22, 2019 | 26272 | 26389 | 26099 | 26252 | 2,228,136 | +49.50(+0.19%) |
Aug 21, 2019 | 26145 | 26268 | 26142 | 26203 | 2,087,933 | +240.30(+0.93%) |
Aug 20, 2019 | 26087 | 26160 | 25952 | 25962 | 2,381,021 | -173.40(-0.66%) |
Aug 19, 2019 | 26020 | 26222 | 26020 | 26136 | 2,526,416 | +249.80(+0.97%) |
Aug 16, 2019 | 25678 | 25930 | 25678 | 25886 | 2,762,117 | +306.60(+1.20%) |
Aug 15, 2019 | 25514 | 25640 | 25340 | 25579 | 3,357,968 | +100.00(+0.39%) |
Aug 14, 2019 | 26035 | 26035 | 25472 | 25479 | 3,570,033 | -800.50(-3.05%) |
Aug 13, 2019 | 25889 | 26427 | 25833 | 26280 | 3,096,132 | +382.20(+1.48%) |
Aug 12, 2019 | 26170 | 26179 | 25825 | 25898 | 2,005,842 | -389.70(-1.48%) |
Aug 09, 2019 | 26337 | 26413 | 26098 | 26287 | 2,419,335 | -90.80(-0.34%) |
Aug 08, 2019 | 26086 | 26384 | 26038 | 26378 | 2,835,917 | +371.10(+1.43%) |
Aug 07, 2019 | 25814 | 26073 | 25440 | 26007 | 3,500,867 | -22.40(-0.09%) |
Aug 06, 2019 | 25811 | 26039 | 25711 | 26030 | 3,229,725 | +311.80(+1.21%) |
Aug 05, 2019 | 26259 | 26259 | 25523 | 25718 | 4,233,711 | -767.30(-2.90%) |
Aug 02, 2019 | 26529 | 26570 | 26249 | 26485 | 3,357,205 | -98.40(-0.37%) |
Aug 01, 2019 | 26880 | 27176 | 26549 | 26583 | 3,904,863 | -280.90(-1.05%) |
Jul 31, 2019 | 27245 | 27282 | 26720 | 26864 | 3,889,987 | -333.70(-1.23%) |
Jul 30, 2019 | 27145 | 27224 | 27070 | 27198 | 2,932,452 | -23.30(-0.09%) |
Jul 29, 2019 | 27192 | 27276 | 27178 | 27221 | 2,593,161 | +28.90(+0.11%) |
Jul 26, 2019 | 27166 | 27214 | 27123 | 27192 | 2,431,989 | +51.40(+0.19%) |
Jul 25, 2019 | 27247 | 27298 | 27062 | 27141 | 2,440,217 | -129.00(-0.47%) |
Jul 24, 2019 | 27262 | 27291 | 27191 | 27270 | 2,458,811 | -79.20(-0.29%) |
Jul 23, 2019 | 27232 | 27369 | 27205 | 27349 | 2,507,974 | +177.30(+0.65%) |
Jul 22, 2019 | 27174 | 27228 | 27089 | 27172 | 2,269,499 | +17.70(+0.07%) |
Jul 19, 2019 | 27246 | 27343 | 27146 | 27154 | 2,876,919 | -68.80(-0.25%) |
Jul 18, 2019 | 27192 | 27267 | 27069 | 27223 | 2,188,217 | +3.20(+0.01%) |
Jul 17, 2019 | 27321 | 27343 | 27218 | 27220 | 1,967,759 | -115.80(-0.42%) |
Jul 16, 2019 | 27349 | 27399 | 27290 | 27336 | 2,259,987 | -23.60(-0.09%) |
Jul 15, 2019 | 27365 | 27365 | 27294 | 27359 | 1,997,250 | +27.20(+0.10%) |
Jul 12, 2019 | 27140 | 27334 | 27135 | 27332 | 2,483,864 | +243.90(+0.90%) |
Jul 11, 2019 | 26950 | 27088 | 26916 | 27088 | 2,523,045 | +227.90(+0.85%) |
Jul 10, 2019 | 26852 | 26983 | 26813 | 26860 | 2,079,899 | +76.70(+0.29%) |
Jul 09, 2019 | 26725 | 26808 | 26666 | 26784 | 2,183,303 | -22.60(-0.08%) |
Jul 08, 2019 | 26836 | 26839 | 26745 | 26806 | 2,142,901 | -116.00(-0.43%) |
Jul 05, 2019 | 26868 | 26951 | 26733 | 26922 | 1,921,713 | -43.90(-0.16%) |
Jul 03, 2019 | 26966 | 26966 | 26966 | 0 | +179.30(+0.67%) | |
Jul 02, 2019 | 26720 | 26788 | 26633 | 26787 | 2,192,690 | +69.30(+0.26%) |
Jul 01, 2019 | 26806 | 26891 | 26616 | 26717 | 2,853,502 | +117.40(+0.44%) |
Jun 28, 2019 | 26606 | 26638 | 26522 | 26600 | 4,993,483 | +73.40(+0.28%) |
Jun 27, 2019 | 26524 | 26607 | 26465 | 26527 | 2,469,298 | -10.20(-0.04%) |
Jun 26, 2019 | 26599 | 26660 | 26536 | 26537 | 2,743,385 | -11.40(-0.04%) |
Jun 25, 2019 | 26732 | 26752 | 26528 | 26548 | 2,821,632 | -179.30(-0.67%) |
Jun 24, 2019 | 26728 | 26806 | 26723 | 26728 | 2,323,892 | +8.40(+0.03%) |
Jun 21, 2019 | 26749 | 26907 | 26706 | 26719 | 4,855,622 | -34.10(-0.13%) |
Jun 20, 2019 | 26665 | 26799 | 26540 | 26753 | 2,781,652 | +249.20(+0.94%) |
Jun 19, 2019 | 26490 | 26570 | 26415 | 26504 | 2,409,471 | +38.50(+0.15%) |
Jun 18, 2019 | 26229 | 26527 | 26228 | 26466 | 2,734,859 | +353.00(+1.35%) |
Jun 17, 2019 | 26108 | 26166 | 26050 | 26112 | 1,994,959 | +22.90(+0.09%) |
Jun 14, 2019 | 26076 | 26162 | 25988 | 26090 | 2,080,240 | -17.20(-0.07%) |
Jun 13, 2019 | 26037 | 26147 | 25996 | 26107 | 2,133,970 | +102.00(+0.39%) |
Jun 12, 2019 | 26040 | 26082 | 25959 | 26005 | 2,236,918 | -43.70(-0.17%) |
Jun 11, 2019 | 26181 | 26249 | 25999 | 26048 | 2,534,868 | -14.20(-0.05%) |
Jun 10, 2019 | 26090 | 26211 | 26054 | 26063 | 2,492,762 | +78.80(+0.30%) |
Jun 07, 2019 | 25769 | 26073 | 25769 | 25984 | 2,630,110 | +263.20(+1.02%) |
Jun 06, 2019 | 25567 | 25800 | 25518 | 25721 | 2,480,681 | +181.10(+0.71%) |
Jun 05, 2019 | 25451 | 25545 | 25374 | 25540 | 2,626,583 | +207.40(+0.82%) |
Jun 04, 2019 | 24963 | 25344 | 24963 | 25332 | 2,816,882 | +512.40(+2.06%) |
Jun 03, 2019 | 24830 | 24935 | 24681 | 24820 | 3,282,351 | +4.80(+0.02%) |
May 31, 2019 | 25046 | 25046 | 24813 | 24815 | 2,922,314 | -354.90(-1.41%) |
May 30, 2019 | 25140 | 25218 | 25067 | 25170 | 2,152,444 | +43.50(+0.17%) |
May 29, 2019 | 25232 | 25232 | 24938 | 25126 | 2,989,304 | -221.40(-0.87%) |
May 28, 2019 | 25348 | 25348 | 25348 | 25348 | 3,648,459 | -237.90(-0.93%) |
May 24, 2019 | 25586 | 25586 | 25586 | 0 | +95.20(+0.37%) | |
May 23, 2019 | 25658 | 25658 | 25328 | 25490 | 3,169,373 | -286.10(-1.11%) |
May 22, 2019 | 25818 | 25878 | 25755 | 25777 | 2,417,553 | -100.70(-0.39%) |
May 21, 2019 | 25782 | 25898 | 25780 | 25877 | 2,608,735 | +197.40(+0.77%) |
May 20, 2019 | 25655 | 25752 | 25561 | 25680 | 2,795,569 | -84.10(-0.33%) |
May 17, 2019 | 25720 | 25949 | 25658 | 25764 | 2,837,569 | -98.70(-0.38%) |
May 16, 2019 | 25692 | 25958 | 25692 | 25863 | 3,209,551 | +214.70(+0.84%) |
May 15, 2019 | 25400 | 25725 | 25342 | 25648 | 2,707,163 | +115.90(+0.45%) |
May 14, 2019 | 25384 | 25689 | 25384 | 25532 | 2,915,744 | +207.10(+0.82%) |
May 13, 2019 | 25568 | 25568 | 25222 | 25325 | 3,612,353 | -617.40(-2.38%) |
May 10, 2019 | 25764 | 26019 | 25470 | 25942 | 2,945,753 | +114.00(+0.44%) |
May 09, 2019 | 25879 | 25885 | 25517 | 25828 | 3,347,648 | -138.90(-0.53%) |
May 08, 2019 | 25934 | 26118 | 25889 | 25967 | 2,764,183 | +2.20(+0.01%) |
May 07, 2019 | 26277 | 26277 | 25790 | 25965 | 3,349,568 | -473.40(-1.79%) |
May 06, 2019 | 26161 | 26476 | 26034 | 26438 | 2,830,215 | -66.40(-0.25%) |
May 03, 2019 | 26379 | 26535 | 26370 | 26505 | 2,489,040 | +197.10(+0.75%) |
May 02, 2019 | 26407 | 26455 | 26180 | 26308 | 2,876,114 | -122.30(-0.46%) |
May 01, 2019 | 26639 | 26689 | 26426 | 26430 | 3,038,471 | -162.80(-0.61%) |
Apr 30, 2019 | 26595 | 26614 | 26420 | 26593 | 3,403,171 | +38.50(+0.14%) |
Apr 29, 2019 | 26560 | 26602 | 26521 | 26554 | 2,794,460 | +11.10(+0.04%) |
Apr 26, 2019 | 26455 | 26544 | 26393 | 26543 | 3,172,883 | +81.20(+0.31%) |
Apr 25, 2019 | 26426 | 26536 | 26310 | 26462 | 2,967,276 | -135.00(-0.51%) |
Apr 24, 2019 | 26653 | 26681 | 26583 | 26597 | 2,833,743 | -59.30(-0.22%) |
Apr 23, 2019 | 26514 | 26696 | 26504 | 26656 | 3,116,907 | +145.30(+0.55%) |
Apr 22, 2019 | 26511 | 26553 | 26459 | 26511 | 2,325,713 | -48.40(-0.18%) |
Apr 18, 2019 | 26560 | 26560 | 26560 | 0 | +110.00(+0.42%) | |
Apr 17, 2019 | 26468 | 26501 | 26392 | 26450 | 3,677,757 | -3.20(-0.01%) |
Apr 16, 2019 | 26482 | 26531 | 26397 | 26453 | 3,023,426 | +67.90(+0.26%) |
Apr 15, 2019 | 26408 | 26425 | 26316 | 26385 | 2,506,216 | -27.50(-0.10%) |
Apr 12, 2019 | 26358 | 26437 | 26310 | 26412 | 3,699,078 | +269.20(+1.03%) |
Apr 11, 2019 | 26188 | 26230 | 26063 | 26143 | 2,116,768 | -14.10(-0.05%) |
Apr 10, 2019 | 26174 | 26210 | 26101 | 26157 | 2,031,251 | +6.60(+0.03%) |
Apr 09, 2019 | 26244 | 26246 | 26103 | 26151 | 2,444,075 | -190.40(-0.72%) |
Apr 08, 2019 | 26313 | 26345 | 26246 | 26341 | 2,293,796 | -84.00(-0.32%) |
Apr 05, 2019 | 26428 | 26488 | 26371 | 26425 | 2,295,515 | +40.40(+0.15%) |
Apr 04, 2019 | 26213 | 26399 | 26213 | 26385 | 2,330,441 | +166.50(+0.64%) |
Apr 03, 2019 | 26238 | 26282 | 26138 | 26218 | 2,719,753 | +39.00(+0.15%) |
Apr 02, 2019 | 26214 | 26221 | 26122 | 26179 | 2,509,354 | -79.30(-0.30%) |
Apr 01, 2019 | 26075 | 26281 | 26072 | 26258 | 2,955,666 | +329.70(+1.27%) |
Mar 29, 2019 | 25827 | 25949 | 25772 | 25929 | 3,006,174 | +211.20(+0.82%) |
Mar 28, 2019 | 25693 | 25743 | 25577 | 25718 | 2,371,733 | +91.90(+0.36%) |
Mar 27, 2019 | 25676 | 25758 | 25425 | 25626 | 2,703,448 | -32.10(-0.13%) |
Mar 26, 2019 | 25650 | 25796 | 25545 | 25658 | 3,051,077 | +140.90(+0.55%) |
Mar 25, 2019 | 25491 | 25603 | 25372 | 25517 | 3,031,183 | +14.50(+0.06%) |
Mar 22, 2019 | 25845 | 25877 | 25501 | 25502 | 3,865,080 | -460.20(-1.77%) |
Mar 21, 2019 | 25688 | 26010 | 25658 | 25962 | 3,352,542 | +216.80(+0.84%) |
Mar 20, 2019 | 25868 | 25930 | 25671 | 25746 | 3,219,844 | -141.70(-0.55%) |
Mar 19, 2019 | 25988 | 26110 | 25815 | 25887 | 3,422,521 | -26.70(-0.10%) |
Mar 18, 2019 | 25802 | 25925 | 25786 | 25914 | 3,031,736 | +65.20(+0.25%) |
Mar 15, 2019 | 25721 | 25928 | 25650 | 25849 | 6,169,077 | +139.00(+0.54%) |
Mar 14, 2019 | 25692 | 25753 | 25621 | 25710 | 3,027,908 | +7.00(+0.03%) |
Mar 13, 2019 | 25637 | 25776 | 25571 | 25703 | 3,314,101 | +148.20(+0.58%) |
Mar 12, 2019 | 25555 | 25555 | 25555 | 25555 | 3,177,341 | -96.20(-0.38%) |
Mar 11, 2019 | 25208 | 25662 | 25208 | 25651 | 3,097,923 | +200.70(+0.79%) |
Mar 08, 2019 | 25347 | 25466 | 25252 | 25450 | 2,704,961 | -23.00(-0.09%) |
Mar 07, 2019 | 25645 | 25645 | 25353 | 25473 | 2,891,441 | -200.30(-0.78%) |
Mar 06, 2019 | 25819 | 25838 | 25634 | 25674 | 2,562,499 | -133.10(-0.52%) |
Mar 05, 2019 | 25829 | 25877 | 25726 | 25807 | 2,522,631 | -13.10(-0.05%) |
Mar 04, 2019 | 26122 | 26156 | 25612 | 25820 | 2,955,058 | -206.60(-0.79%) |
Mar 01, 2019 | 26020 | 26144 | 25914 | 26026 | 2,898,878 | +110.30(+0.43%) |
Feb 28, 2019 | 25984 | 26029 | 25897 | 25916 | 3,385,213 | -69.20(-0.27%) |
Feb 27, 2019 | 25996 | 26040 | 25877 | 25985 | 2,547,753 | -72.80(-0.28%) |
Feb 26, 2019 | 26052 | 26155 | 25966 | 26058 | 2,570,032 | -33.90(-0.13%) |
Feb 25, 2019 | 26126 | 26241 | 26081 | 26092 | 2,802,119 | +60.10(+0.23%) |
Feb 22, 2019 | 25906 | 26053 | 25906 | 26032 | 2,783,034 | +181.20(+0.70%) |
Feb 21, 2019 | 25922 | 25939 | 25762 | 25851 | 2,550,492 | -103.80(-0.40%) |
Feb 20, 2019 | 25872 | 25986 | 25846 | 25954 | 2,858,968 | +63.10(+0.24%) |
Feb 19, 2019 | 25850 | 25961 | 25820 | 25891 | 2,784,693 | +8.10(+0.03%) |
Feb 15, 2019 | 25883 | 25883 | 25883 | 0 | +443.80(+1.74%) | |
Feb 14, 2019 | 25461 | 25559 | 25308 | 25439 | 3,114,897 | -103.90(-0.41%) |
Feb 13, 2019 | 25481 | 25626 | 25481 | 25543 | 2,608,313 | +117.50(+0.46%) |
Feb 12, 2019 | 25152 | 25459 | 25152 | 25426 | 2,781,148 | +372.70(+1.49%) |
Feb 11, 2019 | 25143 | 25197 | 25009 | 25053 | 2,416,957 | -53.20(-0.21%) |
Feb 08, 2019 | 25042 | 25106 | 24883 | 25106 | 2,482,095 | -63.20(-0.25%) |
Feb 07, 2019 | 25266 | 25314 | 25000 | 25170 | 2,954,630 | -220.80(-0.87%) |
Feb 06, 2019 | 25372 | 25439 | 25312 | 25390 | 2,475,945 | -21.20(-0.08%) |
Feb 05, 2019 | 25288 | 25427 | 25288 | 25412 | 3,106,524 | +172.10(+0.68%) |
Feb 04, 2019 | 25062 | 25240 | 24978 | 25239 | 2,985,422 | +175.50(+0.70%) |
Feb 01, 2019 | 25025 | 25193 | 24982 | 25064 | 3,720,902 | +64.20(+0.26%) |
Jan 31, 2019 | 24954 | 25050 | 24842 | 25000 | 5,073,460 | -15.20(-0.06%) |
Jan 30, 2019 | 24826 | 25110 | 24791 | 25015 | 3,973,317 | +434.90(+1.77%) |
Jan 29, 2019 | 24520 | 24675 | 24504 | 24580 | 3,308,652 | +51.80(+0.21%) |
Jan 28, 2019 | 24597 | 24597 | 24324 | 24528 | 3,471,653 | -209.00(-0.84%) |
Jan 25, 2019 | 24687 | 24860 | 24677 | 24737 | 3,768,944 | +184.00(+0.75%) |
Jan 24, 2019 | 24580 | 24626 | 24423 | 24553 | 3,201,695 | -22.40(-0.09%) |
Jan 23, 2019 | 24577 | 24701 | 24307 | 24576 | 3,185,985 | +171.10(+0.70%) |
Jan 22, 2019 | 24608 | 24608 | 24244 | 24404 | 3,384,827 | -301.80(-1.22%) |
Jan 18, 2019 | 24706 | 24706 | 24706 | 0 | +336.20(+1.38%) | |
Jan 17, 2019 | 24147 | 24474 | 24089 | 24370 | 2,885,877 | +162.90(+0.67%) |
Jan 16, 2019 | 24140 | 24289 | 24120 | 24207 | 3,028,335 | +141.60(+0.59%) |
Jan 15, 2019 | 23914 | 24099 | 23888 | 24066 | 2,915,749 | +155.80(+0.65%) |
Jan 14, 2019 | 23880 | 23965 | 23765 | 23910 | 2,775,581 | -86.10(-0.36%) |
Jan 11, 2019 | 23940 | 23996 | 23798 | 23996 | 2,626,475 | -6.00(-0.02%) |
Jan 10, 2019 | 23811 | 24015 | 23703 | 24002 | 3,381,454 | +122.80(+0.51%) |
Jan 09, 2019 | 23844 | 23985 | 23777 | 23879 | 3,245,743 | +91.70(+0.39%) |
Jan 08, 2019 | 23680 | 23865 | 23581 | 23787 | 3,174,231 | +256.10(+1.09%) |
Jan 07, 2019 | 23474 | 23688 | 23302 | 23531 | 3,342,039 | +98.10(+0.42%) |
Jan 04, 2019 | 22895 | 23519 | 22895 | 23433 | 3,960,157 | +747.00(+3.29%) |
Jan 03, 2019 | 23176 | 23176 | 22638 | 22686 | 4,242,385 | -660.00(-2.83%) |