Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1059 | 1065 | 1045 | 1057 | 171,115 | +7.35(+0.70%) |
Feb 27, 2019 | 1061 | 1082 | 1045 | 1050 | 235,867 | +3.68(+0.35%) |
Feb 26, 2019 | 1059 | 1063 | 1036 | 1046 | 211,919 | -2.76(-0.26%) |
Feb 25, 2019 | 1036 | 1052 | 1029 | 1049 | 237,809 | -11.95(-1.13%) |
Feb 22, 2019 | 1077 | 1079 | 1058 | 1061 | 240,220 | -23.90(-2.20%) |
Feb 21, 2019 | 1082 | 1102 | 1073 | 1085 | 297,818 | +12.87(+1.20%) |
Feb 20, 2019 | 1070 | 1090 | 1057 | 1072 | 231,214 | +0.00(+0.00%) |
Feb 19, 2019 | 1087 | 1088 | 1062 | 1072 | 139,226 | -6.44(-0.60%) |
Feb 15, 2019 | 1066 | 1093 | 1066 | 1078 | 236,908 | -11.95(-1.10%) |
Feb 14, 2019 | 1108 | 1118 | 1079 | 1090 | 326,921 | -5.51(-0.50%) |
Feb 13, 2019 | 1082 | 1098 | 1072 | 1096 | 241,903 | -0.92(-0.08%) |
Feb 12, 2019 | 1122 | 1128 | 1091 | 1097 | 304,627 | -49.64(-4.33%) |
Feb 11, 2019 | 1132 | 1156 | 1122 | 1146 | 188,871 | +3.68(+0.32%) |
Feb 08, 2019 | 1181 | 1184 | 1143 | 1143 | 358,777 | -6.44(-0.56%) |
Feb 07, 2019 | 1135 | 1175 | 1126 | 1149 | 484,626 | +45.04(+4.08%) |
Feb 06, 2019 | 1095 | 1120 | 1088 | 1104 | 255,306 | +8.28(+0.76%) |
Feb 05, 2019 | 1121 | 1122 | 1091 | 1096 | 261,338 | -30.34(-2.69%) |
Feb 04, 2019 | 1166 | 1170 | 1125 | 1126 | 206,788 | -42.28(-3.62%) |
Feb 01, 2019 | 1169 | 1177 | 1144 | 1168 | 294,857 | +16.54(+1.44%) |
Jan 31, 2019 | 1186 | 1190 | 1135 | 1152 | 394,391 | -54.23(-4.50%) |
Jan 30, 2019 | 1260 | 1274 | 1192 | 1206 | 387,829 | -99.28(-7.61%) |
Jan 29, 2019 | 1268 | 1319 | 1266 | 1305 | 254,005 | +36.77(+2.90%) |
Jan 28, 2019 | 1271 | 1299 | 1269 | 1269 | 353,510 | +45.96(+3.76%) |
Jan 25, 2019 | 1238 | 1252 | 1213 | 1223 | 315,387 | -45.96(-3.62%) |
Jan 24, 2019 | 1282 | 1296 | 1264 | 1269 | 258,875 | -23.90(-1.85%) |
Jan 23, 2019 | 1277 | 1338 | 1260 | 1292 | 386,948 | -2.76(-0.21%) |
Jan 22, 2019 | 1251 | 1325 | 1249 | 1295 | 403,545 | +70.78(+5.78%) |
Jan 18, 2019 | 1234 | 1258 | 1207 | 1224 | 432,671 | -35.85(-2.84%) |
Jan 17, 2019 | 1304 | 1311 | 1244 | 1260 | 342,249 | -28.50(-2.21%) |
Jan 16, 2019 | 1284 | 1292 | 1257 | 1289 | 327,970 | -1.84(-0.14%) |
Jan 15, 2019 | 1353 | 1354 | 1284 | 1291 | 434,415 | -79.97(-5.83%) |
Jan 14, 2019 | 1370 | 1387 | 1352 | 1371 | 279,258 | +37.69(+2.83%) |
Jan 11, 2019 | 1342 | 1357 | 1329 | 1333 | 260,568 | +14.71(+1.12%) |
Jan 10, 2019 | 1362 | 1383 | 1317 | 1318 | 464,547 | -13.79(-1.04%) |
Jan 09, 2019 | 1349 | 1365 | 1312 | 1332 | 506,256 | -30.34(-2.23%) |
Jan 08, 2019 | 1362 | 1425 | 1348 | 1362 | 485,491 | -39.53(-2.82%) |
Jan 07, 2019 | 1440 | 1455 | 1379 | 1402 | 343,008 | -45.96(-3.17%) |
Jan 04, 2019 | 1588 | 1604 | 1428 | 1448 | 677,930 | -218.78(-13.13%) |
Jan 03, 2019 | 1585 | 1677 | 1566 | 1667 | 640,266 | +149.84(+9.88%) |
Jan 02, 2019 | 1635 | 1639 | 1492 | 1517 | 480,370 | -23.91(-1.55%) |
Dec 31, 2018 | 1528 | 1584 | 1514 | 1541 | 417,098 | -34.01(-2.16%) |
Dec 28, 2018 | 1544 | 1614 | 1495 | 1575 | 615,801 | +4.60(+0.29%) |
Dec 27, 2018 | 1653 | 1759 | 1569 | 1570 | 511,158 | -23.90(-1.50%) |
Dec 26, 2018 | 1890 | 1930 | 1590 | 1594 | 759,648 | -359.17(-18.39%) |
Dec 24, 2018 | 1858 | 1955 | 1788 | 1953 | 493,749 | +132.65(+7.29%) |
Dec 21, 2018 | 1639 | 1843 | 1605 | 1821 | 827,865 | +164.67(+9.94%) |
Dec 20, 2018 | 1606 | 1721 | 1553 | 1656 | 821,138 | +64.96(+4.08%) |
Dec 19, 2018 | 1490 | 1626 | 1419 | 1591 | 687,826 | +108.86(+7.35%) |
Dec 18, 2018 | 1475 | 1522 | 1438 | 1482 | 455,533 | -30.19(-2.00%) |
Dec 17, 2018 | 1432 | 1543 | 1399 | 1512 | 562,111 | +98.80(+6.99%) |
Dec 14, 2018 | 1363 | 1423 | 1348 | 1413 | 438,491 | +96.98(+7.37%) |
Dec 13, 2018 | 1294 | 1343 | 1276 | 1316 | 371,838 | -0.92(-0.07%) |
Dec 12, 2018 | 1294 | 1319 | 1254 | 1317 | 388,546 | -35.68(-2.64%) |
Dec 11, 2018 | 1301 | 1389 | 1299 | 1353 | 395,572 | -13.72(-1.00%) |
Dec 10, 2018 | 1418 | 1463 | 1348 | 1367 | 538,826 | -44.83(-3.18%) |
Dec 07, 2018 | 1301 | 1423 | 1278 | 1412 | 557,363 | +129.00(+10.06%) |
Dec 06, 2018 | 1387 | 1405 | 1283 | 1283 | 623,028 | -24.71(-1.89%) |
Dec 04, 2018 | 1195 | 1314 | 1184 | 1307 | 557,803 | +130.83(+11.12%) |
Dec 03, 2018 | 1156 | 1202 | 1153 | 1176 | 294,476 | -61.30(-4.95%) |
Nov 30, 2018 | 1262 | 1281 | 1236 | 1238 | 227,349 | -29.27(-2.31%) |
Nov 29, 2018 | 1270 | 1295 | 1241 | 1267 | 283,439 | +11.89(+0.95%) |
Nov 28, 2018 | 1356 | 1380 | 1253 | 1255 | 350,156 | -129.91(-9.38%) |
Nov 27, 2018 | 1422 | 1445 | 1375 | 1385 | 223,521 | -15.55(-1.11%) |
Nov 26, 2018 | 1441 | 1461 | 1398 | 1401 | 280,644 | -104.29(-6.93%) |
Nov 23, 2018 | 1508 | 1509 | 1459 | 1505 | 157,760 | +33.85(+2.30%) |
Nov 21, 2018 | 1471 | 1471 | 1471 | 0 | -32.02(-2.13%) | |
Nov 20, 2018 | 1525 | 1560 | 1446 | 1503 | 618,934 | +75.02(+5.25%) |
Nov 19, 2018 | 1322 | 1440 | 1315 | 1428 | 490,241 | +128.07(+9.85%) |
Nov 16, 2018 | 1325 | 1340 | 1282 | 1300 | 460,087 | +13.73(+1.07%) |
Nov 15, 2018 | 1368 | 1401 | 1275 | 1286 | 507,396 | -71.36(-5.26%) |
Nov 14, 2018 | 1287 | 1380 | 1274 | 1358 | 466,309 | +32.93(+2.49%) |
Nov 13, 2018 | 1311 | 1337 | 1254 | 1325 | 464,669 | -1.83(-0.14%) |
Nov 12, 2018 | 1244 | 1333 | 1237 | 1327 | 484,033 | +109.78(+9.02%) |
Nov 09, 2018 | 1193 | 1246 | 1184 | 1217 | 453,201 | +57.64(+4.97%) |
Nov 08, 2018 | 1154 | 1176 | 1143 | 1159 | 321,275 | +21.04(+1.85%) |
Nov 07, 2018 | 1210 | 1219 | 1137 | 1138 | 491,842 | -115.27(-9.20%) |
Nov 06, 2018 | 1284 | 1289 | 1232 | 1253 | 296,120 | -29.27(-2.28%) |
Nov 05, 2018 | 1269 | 1326 | 1269 | 1283 | 322,631 | +11.89(+0.94%) |
Nov 02, 2018 | 1228 | 1297 | 1206 | 1271 | 649,750 | +56.72(+4.67%) |
Nov 01, 2018 | 1259 | 1289 | 1212 | 1214 | 419,389 | -55.81(-4.40%) |
Oct 31, 2018 | 1298 | 1298 | 1230 | 1270 | 684,760 | -91.48(-6.72%) |
Oct 30, 2018 | 1442 | 1464 | 1359 | 1361 | 842,152 | -61.29(-4.31%) |
Oct 29, 2018 | 1289 | 1507 | 1271 | 1423 | 707,843 | +78.67(+5.85%) |
Oct 26, 2018 | 1379 | 1402 | 1275 | 1344 | 622,774 | +91.48(+7.30%) |
Oct 25, 2018 | 1329 | 1348 | 1226 | 1252 | 510,359 | -140.88(-10.11%) |
Oct 24, 2018 | 1230 | 1400 | 1224 | 1393 | 576,354 | +169.24(+13.83%) |
Oct 23, 2018 | 1278 | 1319 | 1208 | 1224 | 546,409 | +12.81(+1.06%) |
Oct 22, 2018 | 1209 | 1241 | 1183 | 1211 | 393,221 | -20.12(-1.63%) |
Oct 19, 2018 | 1201 | 1244 | 1166 | 1231 | 431,906 | +7.31(+0.60%) |
Oct 18, 2018 | 1161 | 1241 | 1159 | 1224 | 512,381 | +77.77(+6.78%) |
Oct 17, 2018 | 1129 | 1182 | 1128 | 1146 | 475,028 | -5.49(-0.48%) |
Oct 16, 2018 | 1219 | 1225 | 1138 | 1152 | 463,538 | -106.12(-8.44%) |
Oct 15, 2018 | 1226 | 1271 | 1219 | 1258 | 431,770 | +46.65(+3.85%) |
Oct 12, 2018 | 1220 | 1293 | 1200 | 1211 | 980,705 | -109.78(-8.31%) |
Oct 11, 2018 | 1289 | 1363 | 1238 | 1321 | 1,040,346 | +46.66(+3.66%) |
Oct 10, 2018 | 1146 | 1279 | 1144 | 1274 | 633,937 | +147.29(+13.07%) |
Oct 09, 2018 | 1135 | 1143 | 1100 | 1127 | 277,131 | -8.24(-0.73%) |
Oct 08, 2018 | 1131 | 1176 | 1107 | 1135 | 381,350 | +19.21(+1.72%) |
Oct 05, 2018 | 1077 | 1146 | 1066 | 1116 | 429,118 | +41.17(+3.83%) |
Oct 04, 2018 | 1028 | 1098 | 1028 | 1075 | 374,905 | +56.72(+5.57%) |
Oct 03, 2018 | 1006 | 1022 | 999.91 | 1018 | 188,587 | -0.91(-0.09%) |
Oct 02, 2018 | 1017 | 1027 | 997.17 | 1019 | 154,433 | +5.49(+0.54%) |
Oct 01, 2018 | 1001 | 1021 | 990.76 | 1014 | 200,136 | -5.49(-0.54%) |
Sep 28, 2018 | 1027 | 1033 | 1011 | 1019 | 210,106 | +0.91(+0.09%) |
Sep 27, 2018 | 1030 | 1034 | 1007 | 1018 | 193,154 | -27.44(-2.62%) |
Sep 26, 2018 | 1045 | 1050 | 1015 | 1046 | 221,903 | -0.30(-0.03%) |
Sep 25, 2018 | 1052 | 1062 | 1043 | 1046 | 106,902 | -0.91(-0.09%) |
Sep 24, 2018 | 1082 | 1094 | 1049 | 1047 | 159,200 | -12.73(-1.20%) |
Sep 21, 2018 | 1032 | 1063 | 1029 | 1060 | 174,139 | +18.19(+1.75%) |
Sep 20, 2018 | 1055 | 1063 | 1037 | 1041 | 219,002 | -35.48(-3.29%) |
Sep 19, 2018 | 1073 | 1098 | 1066 | 1077 | 179,107 | +3.64(+0.34%) |
Sep 18, 2018 | 1098 | 1100 | 1058 | 1073 | 246,407 | -28.19(-2.56%) |
Sep 17, 2018 | 1061 | 1104 | 1059 | 1101 | 169,201 | +46.38(+4.40%) |
Sep 14, 2018 | 1044 | 1068 | 1039 | 1055 | 126,227 | +7.28(+0.69%) |
Sep 13, 2018 | 1060 | 1061 | 1040 | 1048 | 155,511 | -31.83(-2.95%) |
Sep 12, 2018 | 1075 | 1107 | 1072 | 1080 | 210,003 | +10.00(+0.93%) |
Sep 11, 2018 | 1110 | 1117 | 1064 | 1070 | 148,452 | -24.56(-2.24%) |
Sep 10, 2018 | 1088 | 1113 | 1085 | 1094 | 136,362 | -9.09(-0.82%) |
Sep 07, 2018 | 1117 | 1119 | 1078 | 1103 | 218,909 | +10.91(+1.00%) |
Sep 06, 2018 | 1062 | 1114 | 1059 | 1092 | 311,747 | +27.29(+2.56%) |
Sep 05, 2018 | 1030 | 1074 | 1029 | 1065 | 258,531 | +40.93(+4.00%) |
Sep 04, 2018 | 1020 | 1040 | 1015 | 1024 | 160,655 | +13.64(+1.35%) |
Aug 31, 2018 | 1010 | 1010 | 1010 | 0 | -3.64(-0.36%) | |
Aug 30, 2018 | 1015 | 1025 | 996.84 | 1014 | 216,027 | +6.37(+0.63%) |
Aug 29, 2018 | 1040 | 1040 | 1007 | 1008 | 236,687 | -37.29(-3.57%) |
Aug 28, 2018 | 1041 | 1051 | 1037 | 1045 | 120,976 | -4.55(-0.43%) |
Aug 27, 2018 | 1065 | 1071 | 1050 | 1050 | 159,837 | -31.83(-2.94%) |
Aug 24, 2018 | 1102 | 1102 | 1080 | 1081 | 143,789 | -30.93(-2.78%) |
Aug 23, 2018 | 1112 | 1118 | 1090 | 1112 | 150,930 | +5.46(+0.49%) |
Aug 22, 2018 | 1128 | 1131 | 1103 | 1107 | 109,978 | -12.73(-1.14%) |
Aug 21, 2018 | 1122 | 1124 | 1100 | 1120 | 125,653 | -11.83(-1.05%) |
Aug 20, 2018 | 1121 | 1146 | 1121 | 1131 | 114,639 | +2.73(+0.24%) |
Aug 17, 2018 | 1139 | 1159 | 1121 | 1129 | 147,533 | -1.82(-0.16%) |
Aug 16, 2018 | 1115 | 1136 | 1107 | 1131 | 127,047 | -8.18(-0.72%) |
Aug 15, 2018 | 1124 | 1160 | 1115 | 1139 | 272,064 | +38.20(+3.47%) |
Aug 14, 2018 | 1108 | 1126 | 1095 | 1101 | 132,571 | -19.10(-1.71%) |
Aug 13, 2018 | 1111 | 1121 | 1090 | 1120 | 195,245 | +3.64(+0.33%) |
Aug 10, 2018 | 1112 | 1129 | 1103 | 1116 | 192,201 | +24.55(+2.25%) |
Aug 09, 2018 | 1091 | 1096 | 1079 | 1091 | 129,651 | +0.91(+0.08%) |
Aug 08, 2018 | 1097 | 1106 | 1082 | 1091 | 119,473 | -1.82(-0.17%) |
Aug 07, 2018 | 1095 | 1102 | 1086 | 1092 | 122,988 | -10.91(-0.99%) |
Aug 06, 2018 | 1127 | 1131 | 1103 | 1103 | 124,704 | -20.92(-1.86%) |
Aug 03, 2018 | 1128 | 1143 | 1123 | 1124 | 124,482 | -10.01(-0.88%) |
Aug 02, 2018 | 1207 | 1209 | 1130 | 1134 | 212,075 | -47.29(-4.00%) |
Aug 01, 2018 | 1187 | 1201 | 1171 | 1181 | 199,875 | -17.28(-1.44%) |
Jul 31, 2018 | 1210 | 1229 | 1181 | 1199 | 207,145 | -22.74(-1.86%) |
Jul 30, 2018 | 1171 | 1239 | 1171 | 1221 | 268,245 | +50.02(+4.27%) |
Jul 27, 2018 | 1106 | 1191 | 1104 | 1171 | 245,065 | +47.30(+4.21%) |
Jul 26, 2018 | 1131 | 1111 | 1124 | 150,894 | +47.29(+4.39%) | |
Jul 25, 2018 | 1123 | 1124 | 1075 | 1077 | 202,801 | -47.29(-4.21%) |
Jul 24, 2018 | 1103 | 1139 | 1091 | 1124 | 215,108 | -14.55(-1.28%) |
Jul 23, 2018 | 1158 | 1173 | 1137 | 1139 | 103,851 | -10.92(-0.95%) |
Jul 20, 2018 | 1138 | 1153 | 1126 | 1150 | 122,896 | +1.82(+0.16%) |
Jul 19, 2018 | 1143 | 1151 | 1131 | 1148 | 140,944 | +18.19(+1.61%) |
Jul 18, 2018 | 1124 | 1140 | 1120 | 1130 | 91,416 | +7.28(+0.65%) |
Jul 17, 2018 | 1180 | 1180 | 1116 | 1122 | 189,316 | -22.74(-1.99%) |
Jul 16, 2018 | 1136 | 1151 | 1130 | 1145 | 103,255 | +9.10(+0.80%) |
Jul 13, 2018 | 1136 | 130,918 | -3.64(-0.32%) | |||
Jul 12, 2018 | 1183 | 1186 | 1139 | 1140 | 194,743 | -60.94(-5.08%) |
Jul 11, 2018 | 1210 | 1212 | 1187 | 1201 | 201,045 | +19.10(+1.62%) |
Jul 10, 2018 | 1181 | 1194 | 1173 | 1181 | 129,190 | -1.82(-0.15%) |
Jul 09, 2018 | 1199 | 1212 | 1183 | 1183 | 135,663 | -35.47(-2.91%) |
Jul 06, 2018 | 1275 | 1214 | 1219 | 184,069 | -56.39(-4.42%) | |
Jul 05, 2018 | 1320 | 1272 | 1275 | 184,597 | -49.12(-3.71%) | |
Jul 03, 2018 | 1324 | 1324 | 1324 | 0 | +45.48(+3.56%) | |
Jul 02, 2018 | 1343 | 1352 | 1279 | 1279 | 164,753 | -30.01(-2.29%) |
Jun 29, 2018 | 1311 | 1277 | 1309 | 166,375 | -6.37(-0.48%) | |
Jun 28, 2018 | 1356 | 1364 | 1302 | 1315 | 244,307 | -33.65(-2.49%) |
Jun 27, 2018 | 1281 | 1352 | 1263 | 1349 | 288,192 | +50.93(+3.92%) |
Jun 26, 2018 | 1299 | 1313 | 1274 | 1298 | 169,208 | -13.64(-1.04%) |
Jun 25, 2018 | 1262 | 1346 | 1257 | 1312 | 360,869 | +79.13(+6.42%) |
Jun 22, 2018 | 1209 | 1242 | 1207 | 1232 | 120,745 | +11.82(+0.97%) |
Jun 21, 2018 | 1181 | 1228 | 1179 | 1221 | 175,075 | +31.83(+2.68%) |
Jun 20, 2018 | 1199 | 1201 | 1174 | 1189 | 156,210 | -26.26(-2.16%) |
Jun 19, 2018 | 1261 | 1215 | 1215 | 176,725 | +10.89(+0.90%) | |
Jun 18, 2018 | 1224 | 1237 | 1201 | 1204 | 154,595 | +2.72(+0.23%) |
Jun 15, 2018 | 1190 | 1195 | 1201 | 208,744 | +11.78(+0.99%) | |
Jun 14, 2018 | 1211 | 1213 | 1184 | 1190 | 240,008 | -38.08(-3.10%) |
Jun 13, 2018 | 1220 | 1234 | 1199 | 1228 | 245,707 | +1.81(+0.15%) |
Jun 12, 2018 | 1239 | 1244 | 1222 | 1226 | 167,556 | -19.04(-1.53%) |
Jun 11, 2018 | 1259 | 1259 | 1236 | 1245 | 118,861 | -9.06(-0.72%) |
Jun 08, 2018 | 1275 | 1282 | 1249 | 1254 | 117,248 | +0.90(+0.07%) |
Jun 07, 2018 | 1225 | 1273 | 1224 | 1253 | 246,089 | +29.02(+2.37%) |
Jun 06, 2018 | 1261 | 1224 | 1224 | 165,177 | -23.58(-1.89%) | |
Jun 05, 2018 | 1250 | 1263 | 1240 | 1248 | 148,731 | -10.88(-0.86%) |
Jun 04, 2018 | 1282 | 1284 | 1257 | 1259 | 129,818 | -33.55(-2.60%) |
Jun 01, 2018 | 1336 | 1337 | 1289 | 1292 | 155,773 | -63.47(-4.68%) |
May 31, 2018 | 1355 | 1366 | 1329 | 1356 | 155,891 | +3.63(+0.27%) |
May 30, 2018 | 1367 | 1376 | 1346 | 1352 | 116,827 | -29.92(-2.17%) |
May 29, 2018 | 1383 | 1406 | 1359 | 1382 | 190,737 | +17.23(+1.26%) |
May 25, 2018 | 1365 | 1365 | 1365 | 0 | -3.63(-0.27%) | |
May 24, 2018 | 1367 | 1409 | 1360 | 1368 | 137,764 | +2.72(+0.20%) |
May 23, 2018 | 1433 | 1434 | 1366 | 1366 | 317,581 | -35.36(-2.52%) |
May 22, 2018 | 1376 | 1408 | 1369 | 1401 | 167,203 | +6.34(+0.45%) |
May 21, 2018 | 1386 | 1414 | 1367 | 1395 | 168,173 | -23.57(-1.66%) |
May 18, 2018 | 1412 | 1425 | 1399 | 1418 | 129,024 | +20.85(+1.49%) |
May 17, 2018 | 1395 | 1418 | 1366 | 1397 | 165,726 | +17.23(+1.25%) |
May 16, 2018 | 1404 | 1405 | 1370 | 1380 | 119,626 | -27.20(-1.93%) |
May 15, 2018 | 1395 | 1429 | 1393 | 1407 | 200,106 | +45.34(+3.33%) |
May 14, 2018 | 1360 | 1369 | 1337 | 1362 | 182,368 | -7.26(-0.53%) |
May 11, 2018 | 1372 | 1387 | 1360 | 1369 | 165,487 | +3.63(+0.27%) |
May 10, 2018 | 1395 | 1398 | 1362 | 1366 | 188,013 | -41.71(-2.96%) |
May 09, 2018 | 1446 | 1463 | 1405 | 1407 | 142,383 | -49.87(-3.42%) |
May 08, 2018 | 1462 | 1487 | 1446 | 1457 | 161,995 | +5.44(+0.37%) |
May 07, 2018 | 1469 | 1471 | 1436 | 1452 | 150,109 | -36.27(-2.44%) |
May 04, 2018 | 1597 | 1601 | 1476 | 1488 | 234,279 | -88.86(-5.64%) |
May 03, 2018 | 1599 | 1652 | 1559 | 1577 | 279,175 | +1.82(+0.12%) |
May 02, 2018 | 1541 | 1580 | 1526 | 1575 | 179,335 | +25.38(+1.64%) |
May 01, 2018 | 1614 | 1627 | 1547 | 1550 | 158,738 | -51.68(-3.23%) |
Apr 30, 2018 | 1558 | 1615 | 1529 | 1601 | 160,003 | +33.55(+2.14%) |
Apr 27, 2018 | 1504 | 1596 | 1502 | 1568 | 208,978 | -4.53(-0.29%) |
Apr 26, 2018 | 1612 | 1629 | 1554 | 1572 | 201,493 | -101.56(-6.07%) |
Apr 25, 2018 | 1675 | 1745 | 1655 | 1674 | 269,076 | -6.34(-0.38%) |
Apr 24, 2018 | 1560 | 1713 | 1551 | 1680 | 280,964 | +98.83(+6.25%) |
Apr 23, 2018 | 1548 | 1607 | 1529 | 1581 | 148,294 | +15.41(+0.98%) |
Apr 20, 2018 | 1509 | 1584 | 1506 | 1566 | 184,842 | +70.73(+4.73%) |
Apr 19, 2018 | 1479 | 1513 | 1470 | 1495 | 169,938 | +36.27(+2.49%) |
Apr 18, 2018 | 1464 | 1487 | 1443 | 1459 | 126,746 | -8.16(-0.56%) |
Apr 17, 2018 | 1521 | 1529 | 1455 | 1467 | 167,846 | -99.74(-6.37%) |
Apr 16, 2018 | 1571 | 1599 | 1549 | 1567 | 139,597 | -34.46(-2.15%) |
Apr 13, 2018 | 1555 | 1623 | 1548 | 1601 | 210,367 | +20.86(+1.32%) |
Apr 12, 2018 | 1606 | 1609 | 1561 | 1580 | 173,232 | -54.41(-3.33%) |
Apr 11, 2018 | 1637 | 1641 | 1585 | 1635 | 178,977 | +21.76(+1.35%) |
Apr 10, 2018 | 1642 | 1678 | 1592 | 1613 | 257,661 | -110.62(-6.42%) |
Apr 09, 2018 | 1711 | 1730 | 1616 | 1724 | 230,240 | -34.45(-1.96%) |
Apr 06, 2018 | 1687 | 1781 | 1641 | 1758 | 287,771 | +121.50(+7.42%) |
Apr 05, 2018 | 1614 | 1672 | 1606 | 1637 | 183,662 | -25.39(-1.53%) |
Apr 04, 2018 | 1847 | 1852 | 1647 | 1662 | 286,916 | -82.51(-4.73%) |
Apr 03, 2018 | 1757 | 1842 | 1722 | 1745 | 287,465 | -56.22(-3.12%) |
Apr 02, 2018 | 1696 | 1855 | 1674 | 1801 | 326,838 | +138.73(+8.35%) |
Mar 29, 2018 | 1662 | 1662 | 1662 | 0 | -93.39(-5.32%) | |
Mar 28, 2018 | 1725 | 1796 | 1676 | 1755 | 387,035 | +57.12(+3.36%) |
Mar 27, 2018 | 1514 | 1737 | 1513 | 1698 | 287,494 | +150.52(+9.72%) |
Mar 26, 2018 | 1638 | 1722 | 1541 | 1548 | 290,602 | -194.04(-11.14%) |
Mar 23, 2018 | 1618 | 1745 | 1599 | 1742 | 284,488 | +127.85(+7.92%) |
Mar 22, 2018 | 1561 | 1618 | 1533 | 1614 | 301,269 | +110.62(+7.36%) |
Mar 21, 2018 | 1495 | 1521 | 1453 | 1503 | 159,170 | +19.52(+1.32%) |
Mar 20, 2018 | 1495 | 1510 | 1472 | 1484 | 141,836 | -10.85(-0.73%) |
Mar 19, 2018 | 1446 | 1533 | 1446 | 1495 | 259,697 | +88.66(+6.31%) |
Mar 16, 2018 | 1389 | 1409 | 1378 | 1406 | 102,030 | +9.96(+0.71%) |
Mar 15, 2018 | 1386 | 1410 | 1370 | 1396 | 132,188 | +5.43(+0.39%) |
Mar 14, 2018 | 1367 | 1403 | 1364 | 1391 | 185,279 | +2.71(+0.20%) |
Mar 13, 2018 | 1319 | 1399 | 1308 | 1388 | 231,421 | +48.86(+3.65%) |
Mar 12, 2018 | 1344 | 1354 | 1325 | 1339 | 132,956 | -19.91(-1.47%) |
Mar 09, 2018 | 1410 | 1416 | 1358 | 1359 | 131,109 | -81.43(-5.65%) |
Mar 08, 2018 | 1447 | 1463 | 1436 | 1440 | 118,581 | -22.62(-1.55%) |
Mar 07, 2018 | 1515 | 1459 | 1463 | 168,215 | -10.85(-0.74%) | |
Mar 06, 2018 | 1472 | 1502 | 1458 | 1474 | 159,822 | -19.91(-1.33%) |
Mar 05, 2018 | 1564 | 1582 | 1479 | 1494 | 161,972 | -48.85(-3.17%) |
Mar 02, 2018 | 1640 | 1658 | 1534 | 1543 | 240,183 | -41.62(-2.63%) |