Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2748 | 2812 | 2671 | 2747 | 10,579 | -15.15(-0.55%) |
Jan 30, 2018 | 2952 | 2979 | 2715 | 2762 | 18,779 | -324.90(-10.52%) |
Jan 29, 2018 | 3173 | 3251 | 3068 | 3087 | 9,658 | -174.29(-5.34%) |
Jan 26, 2018 | 3268 | 3308 | 3205 | 3261 | 4,377 | +29.36(+0.91%) |
Jan 25, 2018 | 3512 | 3512 | 3196 | 3232 | 8,944 | -216.91(-6.29%) |
Jan 24, 2018 | 3486 | 3572 | 3367 | 3449 | 7,683 | -36.94(-1.06%) |
Jan 23, 2018 | 3522 | 3528 | 3360 | 3486 | 10,256 | +11.36(+0.33%) |
Jan 22, 2018 | 3171 | 3474 | 3171 | 3474 | 8,493 | +272.80(+8.52%) |
Jan 19, 2018 | 3157 | 3210 | 3116 | 3202 | 8,494 | -37.89(-1.17%) |
Jan 18, 2018 | 3341 | 3366 | 3178 | 3240 | 7,312 | -123.13(-3.66%) |
Jan 17, 2018 | 3291 | 3441 | 3213 | 3363 | 8,022 | +83.35(+2.54%) |
Jan 16, 2018 | 3480 | 3511 | 3266 | 3279 | 11,375 | -183.76(-5.31%) |
Jan 12, 2018 | 3463 | 3463 | 3463 | 0 | +80.51(+2.38%) | |
Jan 11, 2018 | 3215 | 3495 | 3183 | 3383 | 13,852 | +219.76(+6.95%) |
Jan 10, 2018 | 3258 | 3294 | 3153 | 3163 | 5,592 | -53.04(-1.65%) |
Jan 09, 2018 | 3253 | 3298 | 3190 | 3216 | 6,402 | -15.16(-0.47%) |
Jan 08, 2018 | 3178 | 3236 | 3086 | 3231 | 4,926 | +56.83(+1.79%) |
Jan 05, 2018 | 3175 | 3199 | 3084 | 3174 | 6,529 | -64.41(-1.99%) |
Jan 04, 2018 | 3212 | 3258 | 3084 | 3239 | 9,011 | +52.10(+1.64%) |
Jan 03, 2018 | 3150 | 3255 | 3126 | 3186 | 7,733 | +94.72(+3.06%) |
Jan 02, 2018 | 2957 | 3096 | 2935 | 3092 | 7,543 | +216.92(+7.55%) |
Dec 29, 2017 | 2875 | 2875 | 2875 | 0 | -87.15(-2.94%) | |
Dec 28, 2017 | 2898 | 2974 | 2874 | 2962 | 4,827 | +65.36(+2.26%) |
Dec 27, 2017 | 2955 | 2967 | 2877 | 2897 | 6,546 | -75.78(-2.55%) |
Dec 26, 2017 | 2825 | 2976 | 2791 | 2972 | 10,067 | +183.76(+6.59%) |
Dec 22, 2017 | 2763 | 2859 | 2702 | 2789 | 9,797 | +45.47(+1.66%) |
Dec 21, 2017 | 2510 | 2762 | 2500 | 2743 | 11,161 | +207.44(+8.18%) |
Dec 20, 2017 | 2388 | 2544 | 2344 | 2536 | 7,927 | +173.35(+7.34%) |
Dec 19, 2017 | 2369 | 2450 | 2337 | 2362 | 5,402 | +15.15(+0.65%) |
Dec 18, 2017 | 2260 | 2390 | 2250 | 2347 | 8,341 | +127.88(+5.76%) |
Dec 15, 2017 | 2316 | 2333 | 2213 | 2219 | 9,977 | -67.26(-2.94%) |
Dec 14, 2017 | 2321 | 2405 | 2283 | 2287 | 7,331 | -75.77(-3.21%) |
Dec 13, 2017 | 2469 | 2469 | 2343 | 2362 | 8,184 | -71.05(-2.92%) |
Dec 12, 2017 | 2581 | 2584 | 2411 | 2433 | 6,710 | -112.72(-4.43%) |
Dec 11, 2017 | 2453 | 2601 | 2453 | 2546 | 4,960 | +98.52(+4.03%) |
Dec 08, 2017 | 2445 | 2524 | 2381 | 2448 | 7,601 | +89.98(+3.82%) |
Dec 07, 2017 | 2312 | 2391 | 2277 | 2358 | 6,693 | +51.15(+2.22%) |
Dec 06, 2017 | 2463 | 2478 | 2299 | 2306 | 12,081 | -227.33(-8.97%) |
Dec 05, 2017 | 2594 | 2654 | 2526 | 2534 | 6,125 | -74.83(-2.87%) |
Dec 04, 2017 | 2683 | 2823 | 2584 | 2609 | 7,839 | -107.04(-3.94%) |
Dec 01, 2017 | 2652 | 2820 | 2645 | 2716 | 12,729 | +155.35(+6.07%) |
Nov 30, 2017 | 2442 | 2621 | 2442 | 2560 | 13,040 | +176.18(+7.39%) |
Nov 29, 2017 | 2340 | 2444 | 2293 | 2384 | 8,684 | +31.26(+1.33%) |
Nov 28, 2017 | 2292 | 2379 | 2263 | 2353 | 7,534 | +43.57(+1.89%) |
Nov 27, 2017 | 2487 | 2300 | 2309 | 9,223 | -178.08(-7.16%) | |
Nov 24, 2017 | 2543 | 2550 | 2471 | 2487 | 5,661 | +14.21(+0.57%) |
Nov 22, 2017 | 2449 | 2492 | 2412 | 2473 | 11,732 | +116.51(+4.94%) |
Nov 21, 2017 | 2363 | 2433 | 2312 | 2357 | 9,218 | +19.89(+0.85%) |
Nov 20, 2017 | 2361 | 2372 | 2245 | 2337 | 8,786 | -80.51(-3.33%) |
Nov 17, 2017 | 2345 | 2436 | 2327 | 2417 | 10,542 | +133.56(+5.85%) |
Nov 16, 2017 | 2269 | 2328 | 2215 | 2284 | 9,251 | +19.89(+0.88%) |
Nov 15, 2017 | 2274 | 2308 | 2195 | 2264 | 12,446 | -89.04(-3.78%) |
Nov 14, 2017 | 2581 | 2591 | 2345 | 2353 | 18,235 | -274.70(-10.45%) |
Nov 13, 2017 | 2761 | 2792 | 2624 | 2628 | 8,646 | -138.29(-5.00%) |
Nov 10, 2017 | 2773 | 2858 | 2684 | 2766 | 10,227 | -26.52(-0.95%) |
Nov 09, 2017 | 2632 | 2804 | 2622 | 2792 | 12,925 | +115.56(+4.32%) |
Nov 08, 2017 | 2753 | 2799 | 2612 | 2677 | 14,055 | -145.88(-5.17%) |
Nov 07, 2017 | 2852 | 2857 | 2757 | 2823 | 8,962 | -27.47(-0.96%) |
Nov 06, 2017 | 2564 | 2852 | 2564 | 2850 | 19,199 | +316.38(+12.49%) |
Nov 03, 2017 | 2433 | 2589 | 2393 | 2534 | 12,113 | +99.46(+4.09%) |
Nov 02, 2017 | 2488 | 2528 | 2353 | 2434 | 11,555 | -80.52(-3.20%) |
Nov 01, 2017 | 2376 | 2549 | 2368 | 2515 | 18,354 | +198.92(+8.59%) |
Oct 31, 2017 | 2201 | 2338 | 2169 | 2316 | 10,464 | +104.20(+4.71%) |
Oct 30, 2017 | 2258 | 2150 | 2212 | 11,189 | +72.93(+3.41%) | |
Oct 27, 2017 | 1915 | 2150 | 1897 | 2139 | 13,850 | +172.40(+8.77%) |
Oct 26, 2017 | 1929 | 1967 | 1833 | 1966 | 8,827 | +29.36(+1.52%) |
Oct 25, 2017 | 1966 | 1985 | 1858 | 1937 | 9,779 | -46.41(-2.34%) |
Oct 24, 2017 | 2010 | 2050 | 1946 | 1983 | 9,300 | -6.63(-0.33%) |
Oct 23, 2017 | 2143 | 2170 | 1982 | 1990 | 12,894 | -146.82(-6.87%) |
Oct 20, 2017 | 2091 | 2154 | 2088 | 2137 | 5,396 | +29.36(+1.39%) |
Oct 19, 2017 | 2102 | 2147 | 2070 | 2108 | 9,209 | -44.52(-2.07%) |
Oct 18, 2017 | 2231 | 2276 | 2151 | 2152 | 10,013 | -54.94(-2.49%) |
Oct 17, 2017 | 2188 | 2247 | 2137 | 2207 | 6,402 | +10.42(+0.47%) |
Oct 16, 2017 | 2237 | 2273 | 2181 | 2197 | 9,753 | +0.95(+0.04%) |
Oct 13, 2017 | 2267 | 2283 | 2188 | 2196 | 10,005 | -20.84(-0.94%) |
Oct 12, 2017 | 2154 | 2225 | 2108 | 2217 | 8,381 | -33.15(-1.47%) |
Oct 11, 2017 | 2218 | 2251 | 2147 | 2250 | 6,013 | +42.62(+1.93%) |
Oct 10, 2017 | 2295 | 2319 | 2197 | 2207 | 8,238 | -10.42(-0.47%) |
Oct 09, 2017 | 2210 | 2239 | 2173 | 2217 | 4,521 | +18.00(+0.82%) |
Oct 06, 2017 | 2264 | 2294 | 2177 | 2199 | 10,033 | -151.56(-6.45%) |
Oct 05, 2017 | 2306 | 2383 | 2304 | 2351 | 7,035 | +52.10(+2.27%) |
Oct 04, 2017 | 2336 | 2384 | 2261 | 2299 | 9,973 | -39.78(-1.70%) |
Oct 03, 2017 | 2315 | 2356 | 2287 | 2339 | 5,502 | -0.95(-0.04%) |
Oct 02, 2017 | 2181 | 2342 | 2131 | 2340 | 11,709 | +35.99(+1.56%) |
Sep 29, 2017 | 2294 | 2336 | 2243 | 2304 | 8,392 | -35.99(-1.54%) |
Sep 28, 2017 | 2381 | 2426 | 2257 | 2340 | 10,571 | -23.68(-1.00%) |
Sep 27, 2017 | 2334 | 2363 | 2211 | 2363 | 14,808 | +55.89(+2.42%) |
Sep 26, 2017 | 2229 | 2319 | 2199 | 2307 | 12,190 | +23.68(+1.04%) |
Sep 25, 2017 | 2153 | 2291 | 2153 | 2284 | 19,911 | +182.81(+8.70%) |
Sep 22, 2017 | 2054 | 2131 | 2044 | 2101 | 11,045 | +20.84(+1.00%) |
Sep 21, 2017 | 2050 | 2081 | 2003 | 2080 | 10,160 | +14.21(+0.69%) |
Sep 20, 2017 | 1970 | 2107 | 1970 | 2066 | 26,948 | +119.35(+6.13%) |
Sep 19, 2017 | 1947 | 1967 | 1908 | 1947 | 10,699 | +15.15(+0.78%) |
Sep 18, 2017 | 1864 | 1937 | 1854 | 1931 | 13,281 | +49.26(+2.62%) |
Sep 15, 2017 | 1886 | 1897 | 1826 | 1882 | 11,145 | +8.53(+0.46%) |
Sep 14, 2017 | 1895 | 1956 | 1828 | 1874 | 20,981 | +27.47(+1.49%) |
Sep 13, 2017 | 1732 | 1880 | 1732 | 1846 | 27,481 | +143.97(+8.46%) |
Sep 12, 2017 | 1606 | 1753 | 1606 | 1702 | 25,743 | +103.25(+6.46%) |
Sep 11, 2017 | 1563 | 1629 | 1555 | 1599 | 12,838 | +42.63(+2.74%) |
Sep 08, 2017 | 1679 | 1693 | 1506 | 1556 | 32,172 | -142.09(-8.37%) |
Sep 07, 2017 | 1708 | 1725 | 1634 | 1698 | 12,574 | -32.20(-1.86%) |
Sep 06, 2017 | 1679 | 1765 | 1679 | 1731 | 13,772 | +78.62(+4.76%) |
Sep 05, 2017 | 1723 | 1743 | 1603 | 1652 | 17,096 | -26.53(-1.58%) |
Sep 01, 2017 | 1606 | 1690 | 1568 | 1678 | 19,035 | +72.94(+4.54%) |
Aug 31, 2017 | 1557 | 1625 | 1542 | 1606 | 26,338 | +80.51(+5.28%) |
Aug 30, 2017 | 1480 | 1550 | 1447 | 1525 | 14,994 | +13.27(+0.88%) |
Aug 29, 2017 | 1471 | 1522 | 1427 | 1512 | 21,272 | -4.74(-0.31%) |
Aug 28, 2017 | 1560 | 1577 | 1462 | 1517 | 23,709 | -29.36(-1.90%) |
Aug 25, 2017 | 1552 | 1568 | 1532 | 1546 | 10,305 | +7.57(+0.49%) |
Aug 24, 2017 | 1506 | 1556 | 1496 | 1538 | 16,407 | +11.37(+0.74%) |
Aug 23, 2017 | 1463 | 1560 | 1445 | 1527 | 18,257 | +46.41(+3.13%) |
Aug 22, 2017 | 1467 | 1499 | 1461 | 1481 | 16,407 | +36.00(+2.49%) |
Aug 21, 2017 | 1482 | 1501 | 1425 | 1445 | 18,529 | -56.83(-3.79%) |
Aug 18, 2017 | 1460 | 1536 | 1429 | 1501 | 18,713 | +49.25(+3.39%) |
Aug 17, 2017 | 1493 | 1570 | 1447 | 1452 | 26,588 | -63.46(-4.19%) |
Aug 16, 2017 | 1596 | 1624 | 1497 | 1516 | 22,934 | -69.15(-4.36%) |
Aug 15, 2017 | 1597 | 1598 | 1528 | 1585 | 21,409 | -21.79(-1.36%) |
Aug 14, 2017 | 1672 | 1693 | 1596 | 1606 | 15,561 | -57.78(-3.47%) |
Aug 11, 2017 | 1646 | 1678 | 1610 | 1664 | 17,074 | +9.47(+0.57%) |
Aug 10, 2017 | 1761 | 1790 | 1645 | 1655 | 24,500 | -70.09(-4.06%) |
Aug 09, 2017 | 1724 | 1781 | 1690 | 1725 | 12,869 | +17.05(+1.00%) |
Aug 08, 2017 | 1691 | 1793 | 1668 | 1708 | 18,119 | -5.68(-0.33%) |
Aug 07, 2017 | 1769 | 1775 | 1677 | 1714 | 16,264 | -92.83(-5.14%) |
Aug 04, 2017 | 1709 | 1817 | 1688 | 1806 | 20,849 | +118.40(+7.01%) |
Aug 03, 2017 | 1903 | 1903 | 1671 | 1688 | 44,073 | -202.70(-10.72%) |
Aug 02, 2017 | 1965 | 1966 | 1811 | 1891 | 23,469 | -108.94(-5.45%) |
Aug 01, 2017 | 2018 | 2069 | 1958 | 2000 | 9,717 | -51.15(-2.49%) |
Jul 31, 2017 | 2084 | 2109 | 1966 | 2051 | 11,678 | -53.99(-2.57%) |
Jul 28, 2017 | 2121 | 2242 | 2055 | 2105 | 10,717 | -16.10(-0.76%) |
Jul 27, 2017 | 2068 | 2131 | 2010 | 2121 | 7,270 | +61.57(+2.99%) |
Jul 26, 2017 | 2108 | 2186 | 2028 | 2059 | 15,845 | -4.74(-0.23%) |
Jul 25, 2017 | 1989 | 2127 | 1970 | 2064 | 16,533 | +173.35(+9.17%) |
Jul 24, 2017 | 1935 | 1940 | 1855 | 1891 | 10,340 | -5.69(-0.30%) |
Jul 21, 2017 | 1958 | 1984 | 1871 | 1896 | 16,406 | -78.62(-3.98%) |
Jul 20, 2017 | 2123 | 2136 | 1951 | 1975 | 13,085 | -104.19(-5.01%) |
Jul 19, 2017 | 1872 | 2088 | 1872 | 2079 | 23,939 | +198.91(+10.58%) |
Jul 18, 2017 | 2001 | 2013 | 1838 | 1880 | 11,030 | -69.14(-3.55%) |
Jul 17, 2017 | 1935 | 2009 | 1918 | 1949 | 5,203 | +0.00(+0.00%) |
Jul 14, 2017 | 1930 | 1967 | 1897 | 1949 | 6,402 | +41.68(+2.18%) |
Jul 13, 2017 | 1864 | 1908 | 1812 | 1908 | 10,129 | +45.46(+2.44%) |
Jul 12, 2017 | 1942 | 1999 | 1834 | 1862 | 13,838 | -0.94(-0.05%) |
Jul 11, 2017 | 1805 | 1916 | 1759 | 1863 | 9,756 | +43.57(+2.39%) |
Jul 10, 2017 | 1690 | 1834 | 1690 | 1820 | 13,270 | +83.35(+4.80%) |
Jul 07, 2017 | 1711 | 1740 | 1606 | 1736 | 18,413 | -22.73(-1.29%) |
Jul 06, 2017 | 1954 | 1956 | 1739 | 1759 | 23,797 | -127.88(-6.78%) |
Jul 05, 2017 | 2029 | 2037 | 1858 | 1887 | 22,688 | -225.44(-10.67%) |
Jul 03, 2017 | 2022 | 2130 | 2003 | 2112 | 8,889 | +139.25(+7.06%) |
Jun 30, 2017 | 1970 | 2037 | 1895 | 1973 | 13,113 | +33.15(+1.71%) |
Jun 29, 2017 | 1894 | 2012 | 1885 | 1940 | 13,304 | +79.57(+4.28%) |
Jun 28, 2017 | 1824 | 1934 | 1793 | 1860 | 16,415 | +22.73(+1.24%) |
Jun 27, 2017 | 1857 | 1915 | 1824 | 1838 | 10,385 | +7.58(+0.41%) |
Jun 26, 2017 | 1840 | 1907 | 1781 | 1830 | 10,055 | +18.94(+1.05%) |
Jun 23, 2017 | 1690 | 1812 | 1675 | 1811 | 10,696 | +128.83(+7.66%) |
Jun 22, 2017 | 1709 | 1764 | 1666 | 1682 | 11,996 | +12.31(+0.74%) |
Jun 21, 2017 | 1838 | 1893 | 1624 | 1670 | 38,597 | -184.71(-9.96%) |
Jun 20, 2017 | 1824 | 1885 | 1711 | 1855 | 25,632 | -70.09(-3.64%) |
Jun 19, 2017 | 1958 | 1986 | 1904 | 1925 | 9,506 | -12.32(-0.64%) |
Jun 16, 2017 | 1939 | 1941 | 1853 | 1937 | 11,516 | +53.99(+2.87%) |
Jun 15, 2017 | 2015 | 2062 | 1840 | 1883 | 32,210 | -149.66(-7.36%) |
Jun 14, 2017 | 2273 | 2284 | 2017 | 2033 | 23,878 | -301.22(-12.91%) |
Jun 13, 2017 | 2159 | 2339 | 2145 | 2334 | 12,461 | +164.82(+7.60%) |
Jun 12, 2017 | 2205 | 2273 | 2131 | 2169 | 12,149 | +42.63(+2.00%) |
Jun 09, 2017 | 1940 | 2156 | 1924 | 2127 | 19,342 | +211.23(+11.03%) |
Jun 08, 2017 | 1929 | 2014 | 1905 | 1915 | 13,977 | -47.36(-2.41%) |
Jun 07, 2017 | 2182 | 2238 | 1941 | 1963 | 26,401 | -281.33(-12.54%) |
Jun 06, 2017 | 2051 | 2253 | 2039 | 2244 | 14,110 | +162.92(+7.83%) |
Jun 05, 2017 | 2063 | 2131 | 2029 | 2081 | 10,827 | -19.89(-0.95%) |
Jun 02, 2017 | 2164 | 2176 | 2032 | 2101 | 15,964 | -133.56(-5.98%) |
Jun 01, 2017 | 2192 | 2303 | 2130 | 2235 | 13,438 | +74.83(+3.46%) |
May 31, 2017 | 2164 | 2199 | 2053 | 2160 | 18,264 | -80.51(-3.59%) |
May 30, 2017 | 2384 | 2390 | 2236 | 2240 | 16,544 | -208.39(-8.51%) |
May 26, 2017 | 2466 | 2466 | 2368 | 2449 | 10,810 | +20.84(+0.86%) |
May 25, 2017 | 2604 | 2791 | 2371 | 2428 | 24,964 | -214.08(-8.10%) |
May 24, 2017 | 2717 | 2795 | 2578 | 2642 | 9,541 | -98.51(-3.59%) |
May 23, 2017 | 2753 | 2767 | 2662 | 2740 | 4,623 | -0.94(-0.03%) |
May 22, 2017 | 2863 | 2875 | 2710 | 2741 | 5,491 | -70.10(-2.49%) |
May 19, 2017 | 2685 | 2832 | 2654 | 2811 | 8,959 | +198.92(+7.61%) |
May 18, 2017 | 2605 | 2669 | 2520 | 2612 | 5,999 | -18.95(-0.72%) |
May 17, 2017 | 2683 | 2774 | 2615 | 2631 | 7,378 | -111.77(-4.07%) |
May 16, 2017 | 2860 | 2867 | 2688 | 2743 | 7,390 | -75.78(-2.69%) |
May 15, 2017 | 2984 | 2998 | 2781 | 2819 | 12,925 | +51.15(+1.85%) |
May 12, 2017 | 2808 | 2834 | 2733 | 2768 | 5,008 | -31.25(-1.12%) |
May 11, 2017 | 2911 | 2921 | 2763 | 2799 | 7,977 | -50.21(-1.76%) |
May 10, 2017 | 2753 | 2902 | 2726 | 2849 | 11,555 | +178.08(+6.67%) |
May 09, 2017 | 2774 | 2798 | 2648 | 2671 | 7,381 | -103.25(-3.72%) |
May 08, 2017 | 2660 | 2804 | 2618 | 2774 | 9,152 | +115.56(+4.35%) |
May 05, 2017 | 2394 | 2673 | 2344 | 2659 | 11,277 | +267.12(+11.17%) |
May 04, 2017 | 2563 | 2574 | 2282 | 2392 | 23,276 | -252.91(-9.56%) |
May 03, 2017 | 2661 | 2731 | 2562 | 2645 | 10,991 | -18.94(-0.71%) |
May 02, 2017 | 2730 | 2828 | 2592 | 2664 | 9,667 | -49.26(-1.82%) |
May 01, 2017 | 2711 | 2747 | 2664 | 2713 | 5,900 | -18.94(-0.69%) |
Apr 28, 2017 | 2842 | 2879 | 2708 | 2732 | 10,270 | -56.36(-2.02%) |
Apr 27, 2017 | 2876 | 2876 | 2652 | 2788 | 22,586 | -162.92(-5.52%) |
Apr 26, 2017 | 2937 | 3159 | 2916 | 2951 | 9,235 | -47.84(-1.60%) |
Apr 25, 2017 | 2841 | 3006 | 2791 | 2999 | 8,924 | +171.45(+6.06%) |
Apr 24, 2017 | 2872 | 2899 | 2775 | 2827 | 7,823 | +64.41(+2.33%) |
Apr 21, 2017 | 2758 | 2826 | 2679 | 2763 | 9,529 | +21.79(+0.79%) |
Apr 20, 2017 | 2771 | 2833 | 2739 | 2741 | 10,355 | +6.15(+0.22%) |
Apr 19, 2017 | 2989 | 3026 | 2709 | 2735 | 17,740 | -242.96(-8.16%) |
Apr 18, 2017 | 3043 | 3144 | 2920 | 2978 | 10,272 | -141.61(-4.54%) |
Apr 17, 2017 | 3107 | 3120 | 3007 | 3120 | 5,929 | +41.68(+1.35%) |
Apr 13, 2017 | 3318 | 3354 | 3052 | 3078 | 11,821 | -235.86(-7.12%) |
Apr 12, 2017 | 3493 | 3612 | 3289 | 3314 | 11,070 | -180.92(-5.18%) |
Apr 11, 2017 | 3464 | 3495 | 3333 | 3495 | 6,161 | +1.89(+0.05%) |
Apr 10, 2017 | 3393 | 3519 | 3369 | 3493 | 5,789 | +165.29(+4.97%) |
Apr 07, 2017 | 3443 | 3443 | 3279 | 3328 | 6,050 | -57.30(-1.69%) |
Apr 06, 2017 | 3334 | 3439 | 3296 | 3385 | 5,611 | +136.40(+4.20%) |
Apr 05, 2017 | 3593 | 3718 | 3235 | 3249 | 15,018 | -246.76(-7.06%) |
Apr 04, 2017 | 3361 | 3495 | 3283 | 3495 | 5,497 | +153.45(+4.59%) |
Apr 03, 2017 | 3386 | 3418 | 3189 | 3342 | 7,402 | -44.52(-1.31%) |
Mar 31, 2017 | 3250 | 3419 | 3212 | 3386 | 6,012 | +121.25(+3.71%) |
Mar 30, 2017 | 3410 | 3466 | 3263 | 3265 | 7,363 | -88.57(-2.64%) |
Mar 29, 2017 | 3094 | 3376 | 3077 | 3354 | 9,119 | +245.81(+7.91%) |
Mar 28, 2017 | 2913 | 3127 | 2864 | 3108 | 9,337 | +226.86(+7.87%) |
Mar 27, 2017 | 2723 | 2899 | 2683 | 2881 | 6,669 | +44.99(+1.59%) |
Mar 24, 2017 | 2864 | 2901 | 2802 | 2836 | 7,990 | +0.48(+0.02%) |
Mar 23, 2017 | 2849 | 2936 | 2804 | 2836 | 7,718 | -30.79(-1.07%) |
Mar 22, 2017 | 2900 | 2975 | 2796 | 2866 | 13,504 | -88.56(-3.00%) |
Mar 21, 2017 | 3182 | 3196 | 2917 | 2955 | 10,007 | -209.54(-6.62%) |
Mar 20, 2017 | 3067 | 3181 | 3010 | 3164 | 6,097 | +10.15(+0.32%) |
Mar 17, 2017 | 3206 | 3260 | 3128 | 3154 | 4,568 | -19.42(-0.61%) |
Mar 16, 2017 | 3313 | 3315 | 3161 | 3174 | 4,287 | -93.78(-2.87%) |
Mar 15, 2017 | 3099 | 3296 | 3033 | 3267 | 9,367 | +263.80(+8.78%) |
Mar 14, 2017 | 2960 | 3030 | 2777 | 3004 | 13,324 | -125.50(-4.01%) |
Mar 13, 2017 | 3052 | 3202 | 3046 | 3129 | 5,567 | +70.09(+2.29%) |
Mar 10, 2017 | 3150 | 3179 | 2984 | 3059 | 8,577 | -37.89(-1.22%) |
Mar 09, 2017 | 2991 | 3115 | 2855 | 3097 | 14,574 | +62.99(+2.08%) |
Mar 08, 2017 | 3410 | 3471 | 3014 | 3034 | 19,904 | -434.77(-12.53%) |
Mar 07, 2017 | 3655 | 3688 | 3454 | 3469 | 4,011 | -153.93(-4.25%) |
Mar 06, 2017 | 3538 | 3637 | 3492 | 3623 | 4,574 | +75.31(+2.12%) |
Mar 03, 2017 | 3607 | 3671 | 3515 | 3547 | 4,839 | -38.37(-1.07%) |
Mar 02, 2017 | 3728 | 3816 | 3576 | 3586 | 5,477 | -273.27(-7.08%) |
Mar 01, 2017 | 3681 | 3881 | 3681 | 3859 | 6,527 | +287.01(+8.04%) |
Feb 28, 2017 | 3562 | 3653 | 3528 | 3572 | 2,228 | -90.94(-2.48%) |
Feb 27, 2017 | 3630 | 3722 | 3543 | 3663 | 5,843 | +74.36(+2.07%) |
Feb 24, 2017 | 3678 | 3753 | 3534 | 3589 | 8,634 | -215.97(-5.68%) |
Feb 23, 2017 | 4009 | 4052 | 3644 | 3805 | 10,238 | -8.52(-0.22%) |
Feb 22, 2017 | 4120 | 4120 | 3801 | 3813 | 9,793 | -359.00(-8.60%) |
Feb 21, 2017 | 4165 | 4239 | 4102 | 4172 | 6,171 | +143.98(+3.57%) |
Feb 17, 2017 | 4028 | 4028 | 4028 | 0 | -53.05(-1.30%) | |
Feb 16, 2017 | 4322 | 4363 | 4061 | 4081 | 7,561 | -224.02(-5.20%) |
Feb 15, 2017 | 4328 | 4393 | 4239 | 4305 | 4,213 | -67.72(-1.55%) |
Feb 14, 2017 | 4296 | 4383 | 4149 | 4373 | 5,456 | +116.03(+2.73%) |
Feb 13, 2017 | 4285 | 4378 | 4203 | 4257 | 3,144 | -106.56(-2.44%) |
Feb 10, 2017 | 4385 | 4457 | 4304 | 4363 | 5,172 | +137.82(+3.26%) |
Feb 09, 2017 | 4113 | 4254 | 4093 | 4226 | 7,383 | +230.65(+5.77%) |
Feb 08, 2017 | 3886 | 4078 | 3690 | 3995 | 9,551 | +20.84(+0.52%) |
Feb 07, 2017 | 4217 | 4277 | 3873 | 3974 | 13,411 | -310.22(-7.24%) |
Feb 06, 2017 | 4451 | 4575 | 4239 | 4284 | 5,018 | -200.34(-4.47%) |
Feb 03, 2017 | 4336 | 4537 | 4269 | 4485 | 7,143 | +193.71(+4.51%) |
Feb 02, 2017 | 4192 | 4361 | 4055 | 4291 | 6,455 | +91.41(+2.18%) |