Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3972 | 4004 | 3875 | 3890 | 90,235 | -194.00(-4.75%) |
Mar 28, 2019 | 4178 | 4266 | 4066 | 4084 | 92,309 | -134.00(-3.18%) |
Mar 27, 2019 | 4111 | 4475 | 4071 | 4218 | 133,617 | +88.00(+2.13%) |
Mar 26, 2019 | 4230 | 4302 | 4090 | 4130 | 106,709 | -357.00(-7.96%) |
Mar 25, 2019 | 4470 | 4671 | 4347 | 4487 | 171,920 | +8.00(+0.18%) |
Mar 22, 2019 | 3942 | 4518 | 3882 | 4479 | 284,357 | +665.00(+17.44%) |
Mar 21, 2019 | 3978 | 3985 | 3753 | 3814 | 76,132 | -82.00(-2.10%) |
Mar 20, 2019 | 3842 | 3970 | 3716 | 3896 | 120,477 | +52.00(+1.35%) |
Mar 19, 2019 | 3707 | 3930 | 3692 | 3844 | 128,963 | +46.00(+1.21%) |
Mar 18, 2019 | 3831 | 3919 | 3753 | 3798 | 83,952 | +19.00(+0.50%) |
Mar 15, 2019 | 3867 | 3889 | 3713 | 3779 | 75,615 | -121.00(-3.10%) |
Mar 14, 2019 | 3999 | 4014 | 3881 | 3900 | 82,117 | -97.00(-2.43%) |
Mar 13, 2019 | 4023 | 4057 | 3946 | 3997 | 79,651 | -61.00(-1.50%) |
Mar 12, 2019 | 4174 | 4206 | 4056 | 4058 | 59,325 | -182.00(-4.29%) |
Mar 11, 2019 | 4620 | 4622 | 4220 | 4240 | 72,740 | -514.00(-10.81%) |
Mar 08, 2019 | 4938 | 5050 | 4750 | 4754 | 131,604 | +45.00(+0.96%) |
Mar 07, 2019 | 4535 | 4849 | 4527 | 4709 | 157,018 | +262.00(+5.89%) |
Mar 06, 2019 | 4265 | 4499 | 4265 | 4447 | 112,800 | +180.00(+4.22%) |
Mar 05, 2019 | 4209 | 4370 | 4189 | 4267 | 67,833 | +29.00(+0.68%) |
Mar 04, 2019 | 4010 | 4558 | 3938 | 4238 | 166,122 | +150.00(+3.67%) |
Mar 01, 2019 | 4216 | 4336 | 4083 | 4088 | 88,083 | -286.00(-6.54%) |
Feb 28, 2019 | 4400 | 4413 | 4260 | 4374 | 64,962 | -16.00(-0.36%) |
Feb 27, 2019 | 4448 | 4626 | 4334 | 4390 | 74,873 | +10.00(+0.23%) |
Feb 26, 2019 | 4419 | 4463 | 4276 | 4380 | 61,593 | +56.00(+1.30%) |
Feb 25, 2019 | 4056 | 4332 | 4000 | 4324 | 79,412 | +111.00(+2.63%) |
Feb 22, 2019 | 4354 | 4374 | 4200 | 4213 | 76,981 | -249.00(-5.58%) |
Feb 21, 2019 | 4412 | 4570 | 4295 | 4462 | 98,304 | +70.00(+1.59%) |
Feb 20, 2019 | 4606 | 4614 | 4379 | 4392 | 111,883 | -261.00(-5.61%) |
Feb 19, 2019 | 4773 | 4789 | 4570 | 4653 | 55,344 | +4.00(+0.09%) |
Feb 15, 2019 | 4755 | 4810 | 4635 | 4649 | 66,146 | -237.00(-4.85%) |
Feb 14, 2019 | 4941 | 5068 | 4764 | 4886 | 94,490 | +117.00(+2.45%) |
Feb 13, 2019 | 4736 | 4853 | 4700 | 4769 | 63,066 | -25.00(-0.52%) |
Feb 12, 2019 | 4750 | 4839 | 4703 | 4794 | 55,892 | -133.00(-2.70%) |
Feb 11, 2019 | 4904 | 5037 | 4850 | 4927 | 55,749 | -73.00(-1.46%) |
Feb 08, 2019 | 5272 | 5347 | 4996 | 5000 | 75,535 | -93.00(-1.83%) |
Feb 07, 2019 | 5075 | 5396 | 4963 | 5093 | 108,353 | +248.00(+5.12%) |
Feb 06, 2019 | 4845 | 4939 | 4762 | 4845 | 54,968 | -56.00(-1.14%) |
Feb 05, 2019 | 4894 | 4952 | 4728 | 4901 | 68,875 | -53.00(-1.07%) |
Feb 04, 2019 | 5167 | 5222 | 4920 | 4954 | 49,146 | -249.00(-4.79%) |
Feb 01, 2019 | 5258 | 5324 | 5155 | 5203 | 67,444 | -86.00(-1.63%) |
Jan 31, 2019 | 5613 | 5614 | 5276 | 5289 | 61,946 | -339.00(-6.02%) |
Jan 30, 2019 | 5886 | 6035 | 5612 | 5628 | 76,544 | -386.00(-6.42%) |
Jan 29, 2019 | 5937 | 6169 | 5867 | 6014 | 79,865 | -47.00(-0.78%) |
Jan 28, 2019 | 6012 | 6328 | 5998 | 6061 | 94,455 | +364.00(+6.39%) |
Jan 25, 2019 | 5834 | 5898 | 5667 | 5697 | 70,897 | -349.00(-5.77%) |
Jan 24, 2019 | 6380 | 6505 | 6015 | 6046 | 80,980 | -304.00(-4.79%) |
Jan 23, 2019 | 6266 | 6952 | 6252 | 6350 | 114,487 | -100.00(-1.55%) |
Jan 22, 2019 | 5784 | 6560 | 5758 | 6450 | 92,493 | +765.00(+13.46%) |
Jan 18, 2019 | 5650 | 5785 | 5516 | 5685 | 55,007 | -212.00(-3.60%) |
Jan 17, 2019 | 6062 | 6074 | 5765 | 5897 | 47,414 | -87.00(-1.45%) |
Jan 16, 2019 | 5741 | 5995 | 5703 | 5984 | 49,677 | +158.00(+2.71%) |
Jan 15, 2019 | 6198 | 6198 | 5812 | 5826 | 45,236 | -410.00(-6.57%) |
Jan 14, 2019 | 6470 | 6482 | 6097 | 6236 | 38,905 | +31.00(+0.50%) |
Jan 11, 2019 | 6686 | 6703 | 6205 | 6205 | 47,830 | -337.00(-5.15%) |
Jan 10, 2019 | 6810 | 6942 | 6533 | 6542 | 55,841 | -110.00(-1.65%) |
Jan 09, 2019 | 6792 | 6875 | 6514 | 6652 | 66,403 | -228.00(-3.31%) |
Jan 08, 2019 | 6914 | 7275 | 6848 | 6880 | 55,377 | -215.00(-3.03%) |
Jan 07, 2019 | 7240 | 7410 | 6959 | 7095 | 43,430 | -259.00(-3.52%) |
Jan 04, 2019 | 7825 | 7921 | 7318 | 7354 | 76,881 | -976.00(-11.72%) |
Jan 03, 2019 | 8031 | 8596 | 7990 | 8330 | 87,933 | +538.00(+6.90%) |
Jan 02, 2019 | 8600 | 8648 | 7743 | 7792 | 74,812 | -381.00(-4.66%) |
Dec 31, 2018 | 8308 | 8468 | 8150 | 8173 | 64,850 | -491.00(-5.67%) |
Dec 28, 2018 | 8675 | 9066 | 8360 | 8664 | 79,223 | +11.00(+0.13%) |
Dec 27, 2018 | 8878 | 9495 | 8555 | 8653 | 99,951 | +504.00(+6.18%) |
Dec 26, 2018 | 8766 | 9090 | 8101 | 8149 | 97,303 | -659.00(-7.48%) |
Dec 24, 2018 | 8373 | 8843 | 8311 | 8808 | 80,348 | +549.00(+6.65%) |
Dec 21, 2018 | 7652 | 8377 | 7484 | 8259 | 136,936 | +587.00(+7.65%) |
Dec 20, 2018 | 7372 | 7987 | 7181 | 7672 | 143,858 | +591.00(+8.35%) |
Dec 19, 2018 | 7132 | 7429 | 6600 | 7081 | 104,721 | -90.00(-1.26%) |
Dec 18, 2018 | 6885 | 7438 | 6874 | 7171 | 69,159 | +64.00(+0.90%) |
Dec 17, 2018 | 6685 | 7294 | 6542 | 7107 | 90,018 | +520.00(+7.89%) |
Dec 14, 2018 | 6438 | 6669 | 6322 | 6587 | 66,473 | +363.00(+5.83%) |
Dec 13, 2018 | 6225 | 6446 | 6117 | 6224 | 59,596 | -147.00(-2.31%) |
Dec 12, 2018 | 6172 | 6387 | 6061 | 6371 | 63,350 | -78.00(-1.21%) |
Dec 11, 2018 | 6163 | 6780 | 6127 | 6449 | 82,478 | -67.00(-1.03%) |
Dec 10, 2018 | 6564 | 7050 | 6376 | 6516 | 91,067 | -20.00(-0.31%) |
Dec 07, 2018 | 5939 | 6700 | 5737 | 6536 | 116,647 | +649.00(+11.02%) |
Dec 06, 2018 | 6391 | 6850 | 5862 | 5887 | 127,763 | +189.00(+3.32%) |
Dec 04, 2018 | 4850 | 5851 | 4708 | 5698 | 120,626 | +918.00(+19.21%) |
Dec 03, 2018 | 4651 | 4882 | 4617 | 4780 | 60,579 | -443.00(-8.48%) |
Nov 30, 2018 | 5504 | 5540 | 5165 | 5223 | 37,076 | -232.00(-4.25%) |
Nov 29, 2018 | 5428 | 5738 | 5325 | 5455 | 49,183 | +164.00(+3.10%) |
Nov 28, 2018 | 5418 | 5619 | 5220 | 5291 | 46,507 | -247.00(-4.46%) |
Nov 27, 2018 | 5794 | 5876 | 5505 | 5538 | 45,730 | -164.00(-2.88%) |
Nov 26, 2018 | 6019 | 6028 | 5693 | 5702 | 44,349 | -526.00(-8.45%) |
Nov 23, 2018 | 6334 | 6403 | 6134 | 6228 | 24,184 | +79.00(+1.28%) |
Nov 21, 2018 | 6149 | 6149 | 6149 | 0 | -235.00(-3.68%) | |
Nov 20, 2018 | 6427 | 6615 | 6236 | 6384 | 97,223 | +491.00(+8.33%) |
Nov 19, 2018 | 5414 | 5938 | 5346 | 5893 | 75,216 | +481.00(+8.89%) |
Nov 16, 2018 | 5966 | 6040 | 5378 | 5412 | 69,188 | -402.00(-6.91%) |
Nov 15, 2018 | 6070 | 6290 | 5753 | 5814 | 90,163 | -87.00(-1.47%) |
Nov 14, 2018 | 5507 | 6150 | 5494 | 5901 | 102,800 | +212.00(+3.73%) |
Nov 13, 2018 | 5620 | 5919 | 5454 | 5689 | 126,483 | +79.00(+1.41%) |
Nov 12, 2018 | 5018 | 5674 | 4990 | 5610 | 110,078 | +611.00(+12.22%) |
Nov 09, 2018 | 4918 | 5209 | 4865 | 4999 | 87,737 | +209.00(+4.36%) |
Nov 08, 2018 | 4842 | 4905 | 4620 | 4790 | 51,083 | -57.00(-1.18%) |
Nov 07, 2018 | 5126 | 5139 | 4835 | 4847 | 56,252 | -583.00(-10.74%) |
Nov 06, 2018 | 5715 | 5735 | 5426 | 5430 | 41,202 | -285.00(-4.99%) |
Nov 05, 2018 | 5817 | 5879 | 5616 | 5715 | 42,243 | -56.00(-0.97%) |
Nov 02, 2018 | 5601 | 6127 | 5461 | 5771 | 102,160 | +24.00(+0.42%) |
Nov 01, 2018 | 6043 | 6197 | 5717 | 5747 | 70,434 | -276.00(-4.58%) |
Oct 31, 2018 | 6121 | 6275 | 5866 | 6023 | 79,358 | -309.00(-4.88%) |
Oct 30, 2018 | 6758 | 6855 | 6290 | 6332 | 99,793 | -348.00(-5.21%) |
Oct 29, 2018 | 6290 | 7159 | 6123 | 6680 | 134,264 | +25.00(+0.38%) |
Oct 26, 2018 | 6710 | 7027 | 6300 | 6655 | 172,376 | +562.00(+9.22%) |
Oct 25, 2018 | 6208 | 6492 | 5911 | 6093 | 121,886 | -305.00(-4.77%) |
Oct 24, 2018 | 5584 | 6478 | 5538 | 6398 | 182,051 | +766.00(+13.60%) |
Oct 23, 2018 | 6008 | 6268 | 5488 | 5632 | 153,293 | +294.00(+5.51%) |
Oct 22, 2018 | 5213 | 5673 | 5197 | 5338 | 114,198 | +62.00(+1.18%) |
Oct 19, 2018 | 5265 | 5550 | 5075 | 5276 | 147,581 | -73.00(-1.36%) |
Oct 18, 2018 | 4958 | 5610 | 4948 | 5349 | 176,938 | +476.00(+9.77%) |
Oct 17, 2018 | 4764 | 5276 | 4764 | 4873 | 113,446 | +86.00(+1.80%) |
Oct 16, 2018 | 5080 | 5179 | 4750 | 4787 | 117,524 | -557.00(-10.42%) |
Oct 15, 2018 | 5430 | 5615 | 5147 | 5344 | 106,906 | +122.00(+2.34%) |
Oct 12, 2018 | 5097 | 6019 | 5075 | 5222 | 201,779 | -688.00(-11.64%) |
Oct 11, 2018 | 5122 | 6288 | 4916 | 5910 | 342,745 | +679.00(+12.98%) |
Oct 10, 2018 | 4305 | 5256 | 4302 | 5231 | 279,595 | +1036.00(+24.70%) |
Oct 09, 2018 | 4240 | 4338 | 4023 | 4195 | 155,943 | +110.00(+2.69%) |
Oct 08, 2018 | 4188 | 4488 | 4050 | 4085 | 183,174 | +56.00(+1.39%) |
Oct 05, 2018 | 3830 | 4359 | 3739 | 4029 | 364,871 | +125.00(+3.20%) |
Oct 04, 2018 | 3673 | 4120 | 3668 | 3904 | 260,769 | +332.00(+9.29%) |
Oct 03, 2018 | 3554 | 3649 | 3539 | 3572 | 101,083 | -51.00(-1.41%) |
Oct 02, 2018 | 3626 | 3675 | 3558 | 3623 | 105,650 | +11.00(+0.30%) |
Oct 01, 2018 | 3532 | 3687 | 3504 | 3612 | 107,874 | -68.00(-1.85%) |
Sep 28, 2018 | 3750 | 3775 | 3674 | 3680 | 115,198 | -1.00(-0.03%) |
Sep 27, 2018 | 3717 | 3733 | 3645 | 3681 | 101,344 | -109.00(-2.88%) |
Sep 26, 2018 | 3664 | 3835 | 3606 | 3790 | 126,834 | +61.00(+1.64%) |
Sep 25, 2018 | 3605 | 3753 | 3589 | 3729 | 94,011 | +47.00(+1.28%) |
Sep 24, 2018 | 3712 | 3824 | 3665 | 3682 | 130,280 | -2.00(-0.05%) |
Sep 21, 2018 | 3670 | 3701 | 3598 | 3684 | 106,626 | +8.00(+0.22%) |
Sep 20, 2018 | 3682 | 3708 | 3627 | 3676 | 135,119 | -87.00(-2.31%) |
Sep 19, 2018 | 3802 | 3806 | 3715 | 3763 | 133,932 | -217.00(-5.45%) |
Sep 18, 2018 | 3954 | 3986 | 3851 | 3980 | 133,741 | -15.00(-0.38%) |
Sep 17, 2018 | 3825 | 4015 | 3800 | 3995 | 54,473 | +165.00(+4.31%) |
Sep 14, 2018 | 3930 | 3980 | 3820 | 3830 | 56,271 | -115.00(-2.92%) |
Sep 13, 2018 | 4000 | 4010 | 3940 | 3945 | 59,118 | -185.00(-4.48%) |
Sep 12, 2018 | 4190 | 4230 | 4090 | 4130 | 59,878 | -75.00(-1.78%) |
Sep 11, 2018 | 4485 | 4530 | 4200 | 4205 | 59,502 | -205.00(-4.65%) |
Sep 10, 2018 | 4465 | 4490 | 4360 | 4410 | 48,030 | -195.00(-4.23%) |
Sep 07, 2018 | 4625 | 4710 | 4470 | 4605 | 78,358 | +120.00(+2.68%) |
Sep 06, 2018 | 4300 | 4620 | 4270 | 4485 | 86,709 | +195.00(+4.55%) |
Sep 05, 2018 | 4295 | 4470 | 4250 | 4290 | 66,997 | +45.00(+1.06%) |
Sep 04, 2018 | 4250 | 4425 | 4220 | 4245 | 64,312 | +40.00(+0.95%) |
Aug 31, 2018 | 4205 | 4205 | 4205 | 0 | -105.00(-2.44%) | |
Aug 30, 2018 | 4185 | 4405 | 4115 | 4310 | 76,895 | +135.00(+3.23%) |
Aug 29, 2018 | 4165 | 4235 | 4100 | 4175 | 40,211 | -5.00(-0.12%) |
Aug 28, 2018 | 4110 | 4245 | 4105 | 4180 | 42,536 | +0.00(+0.00%) |
Aug 27, 2018 | 4075 | 4185 | 4055 | 4180 | 34,761 | +20.00(+0.48%) |
Aug 24, 2018 | 4115 | 4180 | 4065 | 4160 | 44,822 | -40.00(-0.95%) |
Aug 23, 2018 | 4175 | 4305 | 4105 | 4200 | 67,749 | -45.00(-1.06%) |
Aug 22, 2018 | 4310 | 4320 | 4180 | 4245 | 54,943 | -80.00(-1.85%) |
Aug 21, 2018 | 4150 | 4325 | 4105 | 4325 | 51,442 | +140.00(+3.35%) |
Aug 20, 2018 | 4175 | 4240 | 4135 | 4185 | 38,296 | -125.00(-2.90%) |
Aug 17, 2018 | 4580 | 4640 | 4285 | 4310 | 55,560 | -200.00(-4.43%) |
Aug 16, 2018 | 4620 | 4620 | 4380 | 4510 | 58,269 | -370.00(-7.58%) |
Aug 15, 2018 | 4800 | 5340 | 4775 | 4880 | 149,070 | +420.00(+9.42%) |
Aug 14, 2018 | 4670 | 4790 | 4450 | 4460 | 52,579 | -365.00(-7.56%) |
Aug 13, 2018 | 4500 | 4840 | 4280 | 4825 | 89,164 | +395.00(+8.92%) |
Aug 10, 2018 | 4395 | 4572 | 4310 | 4430 | 96,542 | +300.00(+7.26%) |
Aug 09, 2018 | 4040 | 4140 | 3975 | 4130 | 31,571 | +85.00(+2.10%) |
Aug 08, 2018 | 4135 | 4170 | 4000 | 4045 | 37,527 | -100.00(-2.41%) |
Aug 07, 2018 | 4185 | 4215 | 4110 | 4145 | 31,916 | -135.00(-3.15%) |
Aug 06, 2018 | 4465 | 4510 | 4260 | 4280 | 44,322 | -250.00(-5.52%) |
Aug 03, 2018 | 4595 | 4635 | 4455 | 4530 | 48,150 | -110.00(-2.37%) |
Aug 02, 2018 | 4960 | 5020 | 4590 | 4640 | 56,609 | -65.00(-1.38%) |
Aug 01, 2018 | 4675 | 4815 | 4585 | 4705 | 55,369 | -80.00(-1.67%) |
Jul 31, 2018 | 4785 | 4880 | 4725 | 4785 | 50,970 | -205.00(-4.11%) |
Jul 30, 2018 | 4725 | 5075 | 4710 | 4990 | 66,004 | +205.00(+4.28%) |
Jul 27, 2018 | 4540 | 4985 | 4530 | 4785 | 78,452 | +190.00(+4.13%) |
Jul 26, 2018 | 4585 | 4680 | 4515 | 4595 | 36,658 | +25.00(+0.55%) |
Jul 25, 2018 | 4695 | 4712 | 4505 | 4570 | 42,782 | -40.00(-0.87%) |
Jul 24, 2018 | 4530 | 4865 | 4515 | 4610 | 58,792 | -115.00(-2.43%) |
Jul 23, 2018 | 4770 | 4880 | 4672 | 4725 | 36,159 | -40.00(-0.84%) |
Jul 20, 2018 | 4825 | 4852 | 4680 | 4765 | 43,842 | +30.00(+0.63%) |
Jul 19, 2018 | 4735 | 4820 | 4630 | 4735 | 44,033 | +140.00(+3.05%) |
Jul 18, 2018 | 4605 | 4765 | 4534 | 4595 | 40,509 | -70.00(-1.50%) |
Jul 17, 2018 | 4850 | 4885 | 4580 | 4665 | 51,131 | -90.00(-1.89%) |
Jul 16, 2018 | 4755 | 4875 | 4700 | 4755 | 54,534 | -50.00(-1.04%) |
Jul 13, 2018 | 4945 | 5015 | 4780 | 4805 | 51,574 | -80.00(-1.64%) |
Jul 12, 2018 | 5000 | 5090 | 4865 | 4885 | 49,224 | -260.00(-5.05%) |
Jul 11, 2018 | 5250 | 5275 | 5035 | 5145 | 72,170 | +235.00(+4.79%) |
Jul 10, 2018 | 4990 | 5122 | 4880 | 4910 | 54,665 | -125.00(-2.48%) |
Jul 09, 2018 | 5250 | 5260 | 4990 | 5035 | 50,713 | -460.00(-8.37%) |
Jul 06, 2018 | 5930 | 5945 | 5450 | 5495 | 60,985 | -435.00(-7.34%) |
Jul 05, 2018 | 6025 | 6272 | 5920 | 5930 | 50,817 | -330.00(-5.27%) |
Jul 03, 2018 | 6260 | 6260 | 6260 | 0 | +75.00(+1.21%) | |
Jul 02, 2018 | 6605 | 6715 | 6165 | 6185 | 64,509 | +15.00(+0.24%) |
Jun 29, 2018 | 6175 | 5850 | 6170 | 68,770 | -250.00(-3.89%) | |
Jun 28, 2018 | 6640 | 7050 | 6277 | 6420 | 90,278 | -155.00(-2.36%) |
Jun 27, 2018 | 5955 | 6770 | 5725 | 6575 | 104,992 | +525.00(+8.68%) |
Jun 26, 2018 | 6040 | 6395 | 5850 | 6050 | 71,460 | -370.00(-5.76%) |
Jun 25, 2018 | 5525 | 6825 | 5515 | 6420 | 144,475 | +1150.00(+21.82%) |
Jun 22, 2018 | 5230 | 5360 | 5155 | 5270 | 42,410 | -220.00(-4.01%) |
Jun 21, 2018 | 5050 | 5654 | 5045 | 5490 | 80,825 | +485.00(+9.69%) |
Jun 20, 2018 | 5035 | 5042 | 4920 | 5005 | 36,089 | -165.00(-3.19%) |
Jun 19, 2018 | 5310 | 5445 | 5105 | 5170 | 83,566 | +340.00(+7.04%) |
Jun 18, 2018 | 5145 | 5240 | 4815 | 4830 | 45,655 | -95.00(-1.93%) |
Jun 15, 2018 | 5125 | 4895 | 4925 | 54,206 | +50.00(+1.03%) | |
Jun 14, 2018 | 4900 | 4970 | 4760 | 4875 | 46,742 | -230.00(-4.51%) |
Jun 13, 2018 | 4920 | 5120 | 4885 | 5105 | 51,968 | +90.00(+1.79%) |
Jun 12, 2018 | 4980 | 5110 | 4935 | 5015 | 35,846 | -10.00(-0.20%) |
Jun 11, 2018 | 5165 | 5195 | 4990 | 5025 | 36,776 | -120.00(-2.33%) |
Jun 08, 2018 | 5365 | 5385 | 5110 | 5145 | 38,148 | -50.00(-0.96%) |
Jun 07, 2018 | 5050 | 5465 | 5040 | 5195 | 50,130 | +110.00(+2.16%) |
Jun 06, 2018 | 5080 | 5085 | 39,655 | -315.00(-5.83%) | ||
Jun 05, 2018 | 5510 | 5588 | 5375 | 5400 | 32,303 | -95.00(-1.73%) |
Jun 04, 2018 | 5660 | 5695 | 5475 | 5495 | 30,845 | -360.00(-6.15%) |
Jun 01, 2018 | 5875 | 5895 | 5705 | 5855 | 36,535 | -400.00(-6.39%) |
May 31, 2018 | 6200 | 6490 | 6100 | 6255 | 51,597 | +130.00(+2.12%) |
May 30, 2018 | 6345 | 6375 | 6010 | 6125 | 46,494 | -480.00(-7.27%) |
May 29, 2018 | 5970 | 6890 | 5790 | 6605 | 99,751 | +1015.00(+18.16%) |
May 25, 2018 | 5590 | 5590 | 5590 | 0 | +105.00(+1.91%) | |
May 24, 2018 | 5565 | 5940 | 5450 | 5485 | 52,495 | -45.00(-0.81%) |
May 23, 2018 | 5935 | 6065 | 5505 | 5530 | 47,667 | -155.00(-2.73%) |
May 22, 2018 | 5520 | 5710 | 5485 | 5685 | 30,607 | +90.00(+1.61%) |
May 21, 2018 | 5550 | 5690 | 5410 | 5595 | 34,238 | -280.00(-4.77%) |
May 18, 2018 | 5865 | 6024 | 5786 | 5875 | 33,083 | +105.00(+1.82%) |
May 17, 2018 | 5955 | 6070 | 5730 | 5770 | 36,493 | -210.00(-3.51%) |
May 16, 2018 | 6200 | 6200 | 5935 | 5980 | 36,832 | -345.00(-5.45%) |
May 15, 2018 | 6065 | 6460 | 6040 | 6325 | 73,100 | +605.00(+10.58%) |
May 14, 2018 | 5915 | 5930 | 5682 | 5720 | 37,073 | -295.00(-4.90%) |
May 11, 2018 | 6180 | 6272 | 6015 | 6015 | 32,231 | -150.00(-2.43%) |
May 10, 2018 | 6570 | 6570 | 6100 | 6165 | 39,429 | -465.00(-7.01%) |
May 09, 2018 | 6965 | 7015 | 6615 | 6630 | 36,372 | -430.00(-6.09%) |
May 08, 2018 | 7165 | 7275 | 7025 | 7060 | 42,378 | -35.00(-0.49%) |
May 07, 2018 | 7100 | 7210 | 6980 | 7095 | 31,618 | -60.00(-0.84%) |
May 04, 2018 | 7670 | 7760 | 7105 | 7155 | 44,486 | -350.00(-4.66%) |
May 03, 2018 | 7490 | 8185 | 7396 | 7505 | 77,756 | +220.00(+3.02%) |
May 02, 2018 | 7340 | 7350 | 6975 | 7285 | 41,023 | -90.00(-1.22%) |
May 01, 2018 | 7650 | 7775 | 7340 | 7375 | 43,412 | -165.00(-2.19%) |
Apr 30, 2018 | 7400 | 7598 | 7200 | 7540 | 42,765 | +30.00(+0.40%) |
Apr 27, 2018 | 7595 | 7955 | 7465 | 7510 | 49,047 | -235.00(-3.03%) |
Apr 26, 2018 | 8055 | 8200 | 7630 | 7745 | 46,248 | -610.00(-7.30%) |
Apr 25, 2018 | 8290 | 8745 | 8270 | 8355 | 78,926 | +120.00(+1.46%) |
Apr 24, 2018 | 7390 | 8710 | 7290 | 8235 | 101,151 | +575.00(+7.51%) |
Apr 23, 2018 | 7645 | 7920 | 7385 | 7660 | 53,778 | -130.00(-1.67%) |
Apr 20, 2018 | 7435 | 7915 | 7320 | 7790 | 64,474 | +330.00(+4.42%) |
Apr 19, 2018 | 7560 | 7840 | 7343 | 7460 | 59,606 | +165.00(+2.26%) |
Apr 18, 2018 | 7470 | 7890 | 7185 | 7295 | 38,500 | +40.00(+0.55%) |
Apr 17, 2018 | 7750 | 7830 | 7075 | 7255 | 42,218 | -720.00(-9.03%) |
Apr 16, 2018 | 8350 | 8350 | 7910 | 7975 | 41,178 | -655.00(-7.59%) |
Apr 13, 2018 | 8795 | 9030 | 8540 | 8630 | 59,304 | -500.00(-5.48%) |
Apr 12, 2018 | 9465 | 9515 | 9025 | 9130 | 46,735 | -600.00(-6.17%) |
Apr 11, 2018 | 9990 | 9995 | 9560 | 9730 | 51,628 | +120.00(+1.25%) |
Apr 10, 2018 | 9535 | 10010 | 9475 | 9610 | 65,412 | -390.00(-3.90%) |
Apr 09, 2018 | 9730 | 10085 | 9522 | 10000 | 54,752 | +40.00(+0.40%) |
Apr 06, 2018 | 9570 | 10572 | 9215 | 9960 | 98,514 | +810.00(+8.85%) |
Apr 05, 2018 | 9460 | 9655 | 9070 | 9150 | 49,013 | -515.00(-5.33%) |
Apr 04, 2018 | 11060 | 11085 | 9575 | 9665 | 84,223 | -260.00(-2.62%) |
Apr 03, 2018 | 10215 | 10648 | 9885 | 9925 | 85,274 | -665.00(-6.28%) |