Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1109 | 1129 | 1051 | 1056 | 86,865 | -9.50(-0.89%) |
Mar 28, 2019 | 1032 | 1073 | 1019 | 1066 | 81,341 | +19.96(+1.91%) |
Mar 27, 2019 | 1054 | 1077 | 1002 | 1046 | 86,913 | -8.56(-0.81%) |
Mar 26, 2019 | 1048 | 1090 | 1029 | 1054 | 82,369 | +62.74(+6.33%) |
Mar 25, 2019 | 969.56 | 1009 | 936.29 | 991.42 | 62,069 | +0.00(+0.00%) |
Mar 22, 2019 | 1111 | 1112 | 962.90 | 991.42 | 117,929 | -154.94(-13.52%) |
Mar 21, 2019 | 1092 | 1153 | 1086 | 1146 | 64,588 | +45.63(+4.15%) |
Mar 20, 2019 | 1009 | 1140 | 999.98 | 1101 | 95,679 | +85.55(+8.43%) |
Mar 19, 2019 | 1076 | 1087 | 998.07 | 1015 | 63,499 | -30.41(-2.91%) |
Mar 18, 2019 | 987.76 | 1054 | 986.82 | 1046 | 58,747 | +69.20(+7.09%) |
Mar 15, 2019 | 971.65 | 1001 | 970.70 | 976.39 | 58,035 | -22.75(-2.28%) |
Mar 14, 2019 | 989.66 | 1019 | 987.79 | 999.14 | 67,977 | +6.64(+0.67%) |
Mar 13, 2019 | 971.65 | 1007 | 953.64 | 992.50 | 91,197 | +58.77(+6.29%) |
Mar 12, 2019 | 886.34 | 937.52 | 883.49 | 933.73 | 78,035 | +66.36(+7.65%) |
Mar 11, 2019 | 839.88 | 872.12 | 816.19 | 867.38 | 51,329 | +50.24(+6.15%) |
Mar 08, 2019 | 858.84 | 861.69 | 799.13 | 817.13 | 110,032 | -96.69(-10.58%) |
Mar 07, 2019 | 964.07 | 965.01 | 901.50 | 913.83 | 66,446 | -39.81(-4.17%) |
Mar 06, 2019 | 1021 | 1022 | 943.21 | 953.64 | 109,323 | -87.21(-8.38%) |
Mar 05, 2019 | 1078 | 1080 | 1011 | 1041 | 62,620 | -28.44(-2.66%) |
Mar 04, 2019 | 1078 | 1097 | 1004 | 1069 | 95,304 | +21.80(+2.08%) |
Mar 01, 2019 | 1010 | 1058 | 1009 | 1047 | 58,434 | +59.73(+6.05%) |
Feb 28, 2019 | 1037 | 1046 | 969.75 | 987.76 | 56,023 | -39.81(-3.87%) |
Feb 27, 2019 | 1050 | 1090 | 1008 | 1028 | 72,062 | +6.64(+0.65%) |
Feb 26, 2019 | 1056 | 1099 | 1019 | 1021 | 64,770 | -48.35(-4.52%) |
Feb 25, 2019 | 1049 | 1097 | 1049 | 1069 | 58,892 | -5.69(-0.53%) |
Feb 22, 2019 | 1083 | 1114 | 1053 | 1075 | 57,408 | +25.60(+2.44%) |
Feb 21, 2019 | 1136 | 1144 | 1031 | 1049 | 90,101 | -94.80(-8.29%) |
Feb 20, 2019 | 1095 | 1158 | 1095 | 1144 | 53,069 | +38.87(+3.52%) |
Feb 19, 2019 | 1095 | 1134 | 1084 | 1105 | 43,564 | -15.17(-1.35%) |
Feb 15, 2019 | 1071 | 1120 | 1068 | 1120 | 50,676 | +82.47(+7.95%) |
Feb 14, 2019 | 979.23 | 1067 | 976.39 | 1038 | 77,908 | +37.92(+3.79%) |
Feb 13, 2019 | 954.59 | 1025 | 950.79 | 1000 | 64,575 | +62.57(+6.67%) |
Feb 12, 2019 | 955.53 | 989.66 | 924.25 | 937.52 | 57,836 | +31.28(+3.45%) |
Feb 11, 2019 | 837.99 | 909.09 | 828.51 | 906.24 | 47,483 | +45.50(+5.29%) |
Feb 08, 2019 | 911.93 | 911.93 | 813.34 | 860.74 | 65,455 | -41.71(-4.62%) |
Feb 07, 2019 | 1011 | 1021 | 886.34 | 902.45 | 84,203 | -138.40(-13.30%) |
Feb 06, 2019 | 1057 | 1086 | 1033 | 1041 | 36,687 | -34.13(-3.17%) |
Feb 05, 2019 | 1104 | 1132 | 1068 | 1075 | 38,052 | -50.24(-4.46%) |
Feb 04, 2019 | 1080 | 1128 | 1046 | 1125 | 29,363 | +20.86(+1.89%) |
Feb 01, 2019 | 1111 | 1136 | 1076 | 1104 | 50,188 | +15.16(+1.39%) |
Jan 31, 2019 | 1152 | 1173 | 1065 | 1089 | 69,312 | -52.13(-4.57%) |
Jan 30, 2019 | 1079 | 1142 | 1051 | 1141 | 63,722 | +91.00(+8.66%) |
Jan 29, 2019 | 1071 | 1071 | 1035 | 1050 | 57,104 | +12.32(+1.19%) |
Jan 28, 2019 | 1019 | 1046 | 991.56 | 1038 | 40,311 | -55.93(-5.11%) |
Jan 25, 2019 | 1055 | 1121 | 1052 | 1094 | 55,347 | +56.88(+5.48%) |
Jan 24, 2019 | 1019 | 1056 | 978.29 | 1037 | 45,807 | +19.91(+1.96%) |
Jan 23, 2019 | 1104 | 1106 | 993.45 | 1017 | 52,255 | -53.09(-4.96%) |
Jan 22, 2019 | 1175 | 1185 | 1066 | 1070 | 72,816 | -150.72(-12.34%) |
Jan 18, 2019 | 1192 | 1223 | 1163 | 1221 | 51,447 | +62.56(+5.40%) |
Jan 17, 2019 | 1106 | 1173 | 1091 | 1158 | 55,710 | +19.91(+1.75%) |
Jan 16, 2019 | 1126 | 1170 | 1113 | 1138 | 60,809 | +6.64(+0.59%) |
Jan 15, 2019 | 1113 | 1148 | 1101 | 1132 | 57,966 | +36.97(+3.38%) |
Jan 14, 2019 | 1043 | 1121 | 1041 | 1095 | 56,174 | +3.79(+0.35%) |
Jan 11, 2019 | 1090 | 1126 | 1053 | 1091 | 47,433 | -36.97(-3.28%) |
Jan 10, 2019 | 1071 | 1132 | 1035 | 1128 | 67,132 | +9.48(+0.85%) |
Jan 09, 2019 | 1089 | 1126 | 1043 | 1119 | 91,555 | +77.73(+7.47%) |
Jan 08, 2019 | 1075 | 1085 | 987.76 | 1041 | 102,445 | +27.49(+2.71%) |
Jan 07, 2019 | 943.21 | 1038 | 916.67 | 1013 | 117,660 | +98.59(+10.78%) |
Jan 04, 2019 | 843.68 | 918.57 | 823.77 | 914.77 | 76,392 | +125.13(+15.85%) |
Jan 03, 2019 | 805.76 | 828.51 | 731.82 | 789.64 | 66,936 | -10.43(-1.30%) |
Jan 02, 2019 | 692.95 | 815.24 | 664.51 | 800.07 | 71,942 | +60.67(+8.21%) |
Dec 31, 2018 | 754.57 | 764.05 | 693.90 | 739.40 | 81,230 | +13.27(+1.83%) |
Dec 28, 2018 | 786.80 | 794.38 | 712.86 | 726.13 | 79,796 | -39.81(-5.20%) |
Dec 27, 2018 | 693.90 | 765.95 | 668.31 | 765.95 | 85,486 | +16.52(+2.20%) |
Dec 26, 2018 | 624.37 | 752.27 | 558.99 | 749.43 | 145,864 | +161.06(+27.38%) |
Dec 24, 2018 | 644.26 | 649.00 | 587.42 | 588.37 | 43,992 | -80.53(-12.04%) |
Dec 21, 2018 | 731.43 | 744.69 | 656.58 | 668.90 | 57,358 | -51.16(-7.11%) |
Dec 20, 2018 | 774.06 | 823.33 | 704.90 | 720.06 | 68,095 | -89.06(-11.01%) |
Dec 19, 2018 | 865.97 | 919.02 | 790.17 | 809.12 | 60,079 | -40.74(-4.79%) |
Dec 18, 2018 | 934.18 | 946.50 | 832.81 | 849.86 | 41,741 | -73.90(-8.00%) |
Dec 17, 2018 | 1011 | 1044 | 909.55 | 923.76 | 54,888 | -92.85(-9.13%) |
Dec 14, 2018 | 1144 | 1146 | 1005 | 1017 | 60,537 | -162.01(-13.75%) |
Dec 13, 2018 | 1194 | 1213 | 1146 | 1179 | 44,875 | -20.85(-1.74%) |
Dec 12, 2018 | 1229 | 1290 | 1189 | 1199 | 40,299 | +20.85(+1.77%) |
Dec 11, 2018 | 1264 | 1269 | 1149 | 1179 | 38,889 | -9.48(-0.80%) |
Dec 10, 2018 | 1267 | 1302 | 1127 | 1188 | 57,114 | -128.85(-9.78%) |
Dec 07, 2018 | 1448 | 1498 | 1305 | 1317 | 51,010 | -16.11(-1.21%) |
Dec 06, 2018 | 1416 | 1433 | 1218 | 1333 | 93,262 | -140.22(-9.52%) |
Dec 04, 2018 | 1622 | 1660 | 1469 | 1473 | 34,143 | -168.65(-10.27%) |
Dec 03, 2018 | 1628 | 1658 | 1550 | 1642 | 29,574 | +146.86(+9.82%) |
Nov 30, 2018 | 1508 | 1530 | 1432 | 1495 | 38,000 | -66.32(-4.25%) |
Nov 29, 2018 | 1550 | 1606 | 1505 | 1561 | 23,032 | +34.11(+2.23%) |
Nov 28, 2018 | 1467 | 1535 | 1392 | 1527 | 40,048 | +58.74(+4.00%) |
Nov 27, 2018 | 1528 | 1554 | 1424 | 1469 | 29,797 | -62.53(-4.08%) |
Nov 26, 2018 | 1523 | 1577 | 1490 | 1531 | 23,142 | +72.00(+4.93%) |
Nov 23, 2018 | 1428 | 1516 | 1428 | 1459 | 25,495 | -179.07(-10.93%) |
Nov 21, 2018 | 1638 | 1638 | 1638 | 0 | +109.91(+7.19%) | |
Nov 20, 2018 | 1665 | 1673 | 1493 | 1528 | 47,982 | -251.08(-14.11%) |
Nov 19, 2018 | 1755 | 1814 | 1705 | 1779 | 17,713 | -35.05(-1.93%) |
Nov 16, 2018 | 1860 | 1898 | 1736 | 1814 | 19,444 | -11.37(-0.62%) |
Nov 15, 2018 | 1712 | 1834 | 1679 | 1826 | 21,506 | +82.43(+4.73%) |
Nov 14, 2018 | 1886 | 1913 | 1676 | 1743 | 36,305 | -0.95(-0.05%) |
Nov 13, 2018 | 1882 | 1938 | 1715 | 1744 | 28,426 | -135.48(-7.21%) |
Nov 12, 2018 | 2172 | 2200 | 1871 | 1880 | 27,799 | -228.34(-10.83%) |
Nov 09, 2018 | 2009 | 2141 | 1923 | 2108 | 24,055 | -1.89(-0.09%) |
Nov 08, 2018 | 2331 | 2359 | 2088 | 2110 | 21,472 | -253.92(-10.74%) |
Nov 07, 2018 | 2344 | 2448 | 2247 | 2364 | 32,467 | +162.96(+7.40%) |
Nov 06, 2018 | 2274 | 2291 | 2122 | 2201 | 21,883 | -57.79(-2.56%) |
Nov 05, 2018 | 2179 | 2283 | 2160 | 2259 | 21,605 | +179.06(+8.61%) |
Nov 02, 2018 | 2217 | 2264 | 2017 | 2080 | 23,806 | -109.90(-5.02%) |
Nov 01, 2018 | 2107 | 2235 | 2037 | 2190 | 18,608 | +111.80(+5.38%) |
Oct 31, 2018 | 2019 | 2226 | 2019 | 2078 | 32,432 | +113.69(+5.79%) |
Oct 30, 2018 | 1774 | 1971 | 1757 | 1964 | 20,176 | +130.75(+7.13%) |
Oct 29, 2018 | 2088 | 2099 | 1734 | 1833 | 21,224 | -224.54(-10.91%) |
Oct 26, 2018 | 2044 | 2161 | 1912 | 2058 | 23,105 | -78.64(-3.68%) |
Oct 25, 2018 | 2132 | 2195 | 2038 | 2136 | 22,862 | +106.11(+5.23%) |
Oct 24, 2018 | 2541 | 2551 | 2028 | 2030 | 29,895 | -448.14(-18.08%) |
Oct 23, 2018 | 2545 | 2563 | 2363 | 2479 | 27,475 | -288.02(-10.41%) |
Oct 22, 2018 | 2894 | 2921 | 2710 | 2767 | 14,864 | -137.38(-4.73%) |
Oct 19, 2018 | 3029 | 3079 | 2867 | 2904 | 16,589 | -103.28(-3.43%) |
Oct 18, 2018 | 3023 | 3091 | 2928 | 3007 | 14,673 | -144.96(-4.60%) |
Oct 17, 2018 | 3260 | 3321 | 3042 | 3152 | 14,656 | -188.54(-5.64%) |
Oct 16, 2018 | 3229 | 3362 | 3164 | 3341 | 10,657 | +143.07(+4.47%) |
Oct 15, 2018 | 3217 | 3296 | 3102 | 3198 | 10,517 | +19.89(+0.63%) |
Oct 12, 2018 | 3231 | 3258 | 2982 | 3178 | 13,347 | +111.80(+3.65%) |
Oct 11, 2018 | 3276 | 3370 | 3021 | 3066 | 16,671 | -301.29(-8.95%) |
Oct 10, 2018 | 3894 | 3922 | 3356 | 3367 | 16,224 | -547.62(-13.99%) |
Oct 09, 2018 | 3785 | 4032 | 3782 | 3915 | 7,836 | +152.54(+4.05%) |
Oct 08, 2018 | 3723 | 3813 | 3610 | 3762 | 5,051 | -61.59(-1.61%) |
Oct 05, 2018 | 3876 | 3948 | 3697 | 3824 | 6,125 | -53.05(-1.37%) |
Oct 04, 2018 | 3999 | 4147 | 3813 | 3877 | 8,700 | -219.81(-5.37%) |
Oct 03, 2018 | 3849 | 4111 | 3812 | 4097 | 7,849 | +296.55(+7.80%) |
Oct 02, 2018 | 3879 | 3915 | 3698 | 3800 | 6,737 | -72.95(-1.88%) |
Oct 01, 2018 | 3804 | 3946 | 3754 | 3873 | 5,564 | +120.32(+3.21%) |
Sep 28, 2018 | 3679 | 3875 | 3675 | 3753 | 6,788 | +26.53(+0.71%) |
Sep 27, 2018 | 3744 | 3757 | 3657 | 3726 | 4,950 | +94.75(+2.61%) |
Sep 26, 2018 | 3756 | 3813 | 3617 | 3632 | 7,884 | -214.13(-5.57%) |
Sep 25, 2018 | 3881 | 3960 | 3831 | 3846 | 6,900 | +61.52(+1.63%) |
Sep 24, 2018 | 3721 | 3837 | 3652 | 3784 | 12,146 | +232.07(+6.53%) |
Sep 21, 2018 | 3516 | 3591 | 3451 | 3552 | 7,740 | +90.93(+2.63%) |
Sep 20, 2018 | 3544 | 3584 | 3427 | 3461 | 6,672 | -28.41(-0.81%) |
Sep 19, 2018 | 3364 | 3527 | 3354 | 3490 | 7,038 | +109.88(+3.25%) |
Sep 18, 2018 | 3322 | 3452 | 3321 | 3380 | 8,569 | +133.55(+4.11%) |
Sep 17, 2018 | 3296 | 3339 | 3217 | 3246 | 5,643 | -11.36(-0.35%) |
Sep 14, 2018 | 3225 | 3347 | 3204 | 3258 | 6,794 | +31.26(+0.97%) |
Sep 13, 2018 | 3220 | 3273 | 3097 | 3226 | 9,508 | -52.10(-1.59%) |
Sep 12, 2018 | 3260 | 3361 | 3200 | 3278 | 13,982 | +126.93(+4.03%) |
Sep 11, 2018 | 2961 | 3200 | 2920 | 3151 | 11,753 | +176.18(+5.92%) |
Sep 10, 2018 | 3025 | 3061 | 2953 | 2975 | 8,567 | +12.31(+0.42%) |
Sep 07, 2018 | 2960 | 3001 | 2848 | 2963 | 12,080 | -84.30(-2.77%) |
Sep 06, 2018 | 3315 | 3344 | 3004 | 3047 | 17,035 | -306.90(-9.15%) |
Sep 05, 2018 | 3353 | 3384 | 3187 | 3354 | 8,628 | -68.20(-1.99%) |
Sep 04, 2018 | 3609 | 3647 | 3375 | 3422 | 11,385 | -118.40(-3.34%) |
Aug 31, 2018 | 3541 | 3541 | 3541 | 0 | -65.36(-1.81%) | |
Aug 30, 2018 | 3571 | 3626 | 3478 | 3606 | 8,358 | +51.15(+1.44%) |
Aug 29, 2018 | 3495 | 3603 | 3404 | 3555 | 10,098 | +139.24(+4.08%) |
Aug 28, 2018 | 3506 | 3555 | 3347 | 3416 | 6,211 | -86.20(-2.46%) |
Aug 27, 2018 | 3505 | 3578 | 3466 | 3502 | 6,469 | +39.79(+1.15%) |
Aug 24, 2018 | 3478 | 3552 | 3426 | 3462 | 8,955 | +107.98(+3.22%) |
Aug 23, 2018 | 3315 | 3372 | 3254 | 3354 | 6,308 | -30.31(-0.90%) |
Aug 22, 2018 | 3315 | 3412 | 3292 | 3384 | 11,863 | +182.81(+5.71%) |
Aug 21, 2018 | 3105 | 3267 | 3105 | 3202 | 12,267 | +178.08(+5.89%) |
Aug 20, 2018 | 2921 | 3053 | 2917 | 3024 | 7,209 | +84.31(+2.87%) |
Aug 17, 2018 | 2942 | 2991 | 2887 | 2939 | 11,334 | +52.09(+1.80%) |
Aug 16, 2018 | 2870 | 2948 | 2834 | 2887 | 11,938 | +68.20(+2.42%) |
Aug 15, 2018 | 3150 | 3164 | 2731 | 2819 | 29,989 | -446.14(-13.66%) |
Aug 14, 2018 | 3305 | 3335 | 3187 | 3265 | 9,247 | +80.51(+2.53%) |
Aug 13, 2018 | 3391 | 3448 | 3178 | 3185 | 15,280 | -249.12(-7.26%) |
Aug 10, 2018 | 3368 | 3452 | 3294 | 3434 | 12,419 | +85.25(+2.55%) |
Aug 09, 2018 | 3455 | 3469 | 3320 | 3348 | 11,644 | -87.14(-2.54%) |
Aug 08, 2018 | 3506 | 3535 | 3346 | 3436 | 21,855 | -166.71(-4.63%) |
Aug 07, 2018 | 3714 | 3747 | 3595 | 3602 | 10,018 | +7.57(+0.21%) |
Aug 06, 2018 | 3582 | 3687 | 3491 | 3595 | 15,969 | +81.47(+2.32%) |
Aug 03, 2018 | 3628 | 3659 | 3429 | 3513 | 17,926 | -123.14(-3.39%) |
Aug 02, 2018 | 3519 | 3668 | 3434 | 3636 | 14,816 | +33.15(+0.92%) |
Aug 01, 2018 | 3666 | 3675 | 3458 | 3603 | 23,579 | -171.45(-4.54%) |
Jul 31, 2018 | 3765 | 3839 | 3623 | 3775 | 10,813 | -14.21(-0.38%) |
Jul 30, 2018 | 3725 | 3838 | 3712 | 3789 | 13,213 | +196.08(+5.46%) |
Jul 27, 2018 | 3767 | 3850 | 3566 | 3593 | 14,843 | -240.60(-6.28%) |
Jul 26, 2018 | 3794 | 3907 | 3751 | 3833 | 8,988 | +47.36(+1.25%) |
Jul 25, 2018 | 3723 | 3802 | 3640 | 3786 | 11,895 | +80.52(+2.17%) |
Jul 24, 2018 | 3657 | 3841 | 3648 | 3706 | 12,841 | +82.41(+2.27%) |
Jul 23, 2018 | 3714 | 3741 | 3585 | 3623 | 8,374 | -34.10(-0.93%) |
Jul 20, 2018 | 3744 | 3763 | 3571 | 3657 | 12,670 | -70.10(-1.88%) |
Jul 19, 2018 | 3609 | 3757 | 3593 | 3727 | 15,368 | +68.20(+1.86%) |
Jul 18, 2018 | 3572 | 3692 | 3386 | 3659 | 20,169 | +27.47(+0.76%) |
Jul 17, 2018 | 3581 | 3707 | 3505 | 3632 | 12,892 | +6.63(+0.18%) |
Jul 16, 2018 | 3683 | 3788 | 3464 | 3625 | 18,942 | -227.33(-5.90%) |
Jul 13, 2018 | 3840 | 4009 | 3813 | 3852 | 19,310 | +2.84(+0.07%) |
Jul 12, 2018 | 3982 | 3985 | 3713 | 3850 | 16,011 | -33.15(-0.85%) |
Jul 11, 2018 | 4080 | 4249 | 3771 | 3883 | 19,437 | -347.63(-8.22%) |
Jul 10, 2018 | 4359 | 4504 | 4153 | 4230 | 15,944 | -15.16(-0.36%) |
Jul 09, 2018 | 4031 | 4253 | 3997 | 4245 | 13,080 | +312.58(+7.95%) |
Jul 06, 2018 | 3670 | 3968 | 3633 | 3933 | 12,797 | +203.66(+5.46%) |
Jul 05, 2018 | 3817 | 3873 | 3650 | 3729 | 13,934 | -31.26(-0.83%) |
Jul 03, 2018 | 3760 | 3760 | 3760 | 0 | +131.66(+3.63%) | |
Jul 02, 2018 | 3752 | 3752 | 3538 | 3629 | 17,277 | -217.86(-5.66%) |
Jun 29, 2018 | 4063 | 3836 | 3847 | 12,825 | +34.10(+0.89%) | |
Jun 28, 2018 | 3886 | 3922 | 3688 | 3813 | 13,936 | -8.52(-0.22%) |
Jun 27, 2018 | 3815 | 4068 | 3812 | 3821 | 20,961 | +157.24(+4.29%) |
Jun 26, 2018 | 3519 | 3737 | 3418 | 3664 | 23,641 | +215.02(+6.23%) |
Jun 25, 2018 | 3730 | 3777 | 3398 | 3449 | 23,765 | -302.17(-8.06%) |
Jun 22, 2018 | 3763 | 3871 | 3706 | 3751 | 14,270 | +335.32(+9.82%) |
Jun 21, 2018 | 3613 | 3660 | 3379 | 3416 | 17,415 | -296.48(-7.99%) |
Jun 20, 2018 | 3645 | 3737 | 3522 | 3712 | 18,325 | +175.24(+4.95%) |
Jun 19, 2018 | 3297 | 3580 | 3248 | 3537 | 9,888 | +92.82(+2.70%) |
Jun 18, 2018 | 3242 | 3572 | 3235 | 3444 | 17,109 | +215.97(+6.69%) |
Jun 15, 2018 | 3528 | 3209 | 3228 | 18,528 | -300.27(-8.51%) | |
Jun 14, 2018 | 3725 | 3794 | 3515 | 3528 | 14,587 | -128.82(-3.52%) |
Jun 13, 2018 | 3628 | 3734 | 3557 | 3657 | 8,614 | -11.37(-0.31%) |
Jun 12, 2018 | 3707 | 3813 | 3616 | 3669 | 10,807 | -41.68(-1.12%) |
Jun 11, 2018 | 3573 | 3772 | 3555 | 3710 | 9,248 | +70.10(+1.93%) |
Jun 08, 2018 | 3670 | 3714 | 3495 | 3640 | 13,274 | -50.21(-1.36%) |
Jun 07, 2018 | 3490 | 3732 | 3476 | 3690 | 16,937 | +279.44(+8.19%) |
Jun 06, 2018 | 3298 | 3411 | 14,188 | +7.57(+0.22%) | ||
Jun 05, 2018 | 3315 | 3500 | 3286 | 3403 | 14,968 | -34.10(-0.99%) |
Jun 04, 2018 | 3738 | 3790 | 3362 | 3437 | 19,394 | -253.85(-6.88%) |
Jun 01, 2018 | 3693 | 3835 | 3568 | 3691 | 13,043 | -13.26(-0.36%) |
May 31, 2018 | 3684 | 3968 | 3678 | 3705 | 12,750 | -103.25(-2.71%) |
May 30, 2018 | 3482 | 3844 | 3476 | 3808 | 20,384 | +401.62(+11.79%) |
May 29, 2018 | 3254 | 3483 | 3248 | 3406 | 18,525 | +35.05(+1.04%) |
May 25, 2018 | 3371 | 3371 | 3371 | 0 | -366.58(-9.81%) | |
May 24, 2018 | 3690 | 3834 | 3622 | 3738 | 14,241 | -159.13(-4.08%) |
May 23, 2018 | 3909 | 3974 | 3680 | 3897 | 16,795 | -69.15(-1.74%) |
May 22, 2018 | 4328 | 4452 | 3905 | 3966 | 20,645 | -314.48(-7.35%) |
May 21, 2018 | 4111 | 4284 | 4051 | 4281 | 13,287 | +257.65(+6.40%) |
May 18, 2018 | 4095 | 4143 | 3959 | 4023 | 11,115 | -92.83(-2.26%) |
May 17, 2018 | 3835 | 4143 | 3827 | 4116 | 14,879 | +341.95(+9.06%) |
May 16, 2018 | 3653 | 3794 | 3599 | 3774 | 8,228 | +75.78(+2.05%) |
May 15, 2018 | 3645 | 3712 | 3519 | 3698 | 7,390 | +44.52(+1.22%) |
May 14, 2018 | 3580 | 3674 | 3563 | 3653 | 8,432 | +134.50(+3.82%) |
May 11, 2018 | 3592 | 3645 | 3483 | 3519 | 9,266 | -85.25(-2.37%) |
May 10, 2018 | 3594 | 3652 | 3490 | 3604 | 11,810 | +45.47(+1.28%) |
May 09, 2018 | 3529 | 3719 | 3510 | 3559 | 22,294 | +186.60(+5.53%) |
May 08, 2018 | 3164 | 3373 | 2928 | 3372 | 29,083 | +188.50(+5.92%) |
May 07, 2018 | 3221 | 3448 | 3162 | 3184 | 19,461 | +63.47(+2.03%) |
May 04, 2018 | 2960 | 3143 | 2939 | 3120 | 10,556 | +160.08(+5.41%) |
May 03, 2018 | 3054 | 3083 | 2868 | 2960 | 14,042 | -157.24(-5.04%) |
May 02, 2018 | 2990 | 3193 | 2990 | 3117 | 11,640 | +81.46(+2.68%) |
May 01, 2018 | 2993 | 3056 | 2905 | 3036 | 12,371 | -37.89(-1.23%) |
Apr 30, 2018 | 2939 | 3165 | 2936 | 3074 | 14,916 | +96.62(+3.25%) |
Apr 27, 2018 | 3093 | 3115 | 2955 | 2977 | 12,536 | -169.56(-5.39%) |
Apr 26, 2018 | 3073 | 3153 | 2996 | 3147 | 14,040 | +115.56(+3.81%) |
Apr 25, 2018 | 2906 | 3038 | 2832 | 3031 | 12,628 | +113.67(+3.90%) |
Apr 24, 2018 | 3040 | 3144 | 2832 | 2917 | 18,141 | -106.09(-3.51%) |
Apr 23, 2018 | 2882 | 3030 | 2827 | 3024 | 13,086 | +58.73(+1.98%) |
Apr 20, 2018 | 2914 | 3008 | 2848 | 2965 | 10,917 | -33.15(-1.11%) |
Apr 19, 2018 | 3039 | 3109 | 2939 | 2998 | 16,078 | -17.05(-0.57%) |
Apr 18, 2018 | 2858 | 3124 | 2842 | 3015 | 26,046 | +252.91(+9.16%) |
Apr 17, 2018 | 2709 | 2794 | 2657 | 2762 | 13,020 | +55.88(+2.06%) |
Apr 16, 2018 | 2652 | 2753 | 2577 | 2706 | 14,205 | +55.89(+2.11%) |
Apr 13, 2018 | 2557 | 2704 | 2535 | 2650 | 10,240 | +131.66(+5.23%) |
Apr 12, 2018 | 2511 | 2567 | 2429 | 2519 | 10,327 | -21.78(-0.86%) |
Apr 11, 2018 | 2419 | 2583 | 2395 | 2540 | 15,537 | +127.87(+5.30%) |
Apr 10, 2018 | 2263 | 2461 | 2245 | 2413 | 27,125 | +275.65(+12.90%) |
Apr 09, 2018 | 2207 | 2248 | 2131 | 2137 | 22,905 | +5.68(+0.27%) |
Apr 06, 2018 | 2267 | 2313 | 2005 | 2131 | 31,260 | -187.55(-8.09%) |
Apr 05, 2018 | 2149 | 2363 | 2149 | 2319 | 23,774 | +183.76(+8.61%) |
Apr 04, 2018 | 2001 | 2139 | 1972 | 2135 | 18,469 | -0.95(-0.04%) |
Apr 03, 2018 | 2076 | 2138 | 1948 | 2136 | 21,575 | +104.20(+5.13%) |