Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |