Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2832 | 2844 | 2760 | 2772 | 2,555 | -36.00(-1.28%) |
Apr 27, 2018 | 2826 | 2856 | 2652 | 2808 | 2,520 | +6.00(+0.21%) |
Apr 26, 2018 | 2748 | 2832 | 2706 | 2802 | 3,138 | +54.00(+1.97%) |
Apr 25, 2018 | 2748 | 2772 | 2670 | 2748 | 3,337 | -24.00(-0.87%) |
Apr 24, 2018 | 2802 | 2808 | 2742 | 2772 | 1,755 | -30.00(-1.07%) |
Apr 23, 2018 | 2802 | 2826 | 2760 | 2802 | 2,183 | +0.00(+0.00%) |
Apr 20, 2018 | 2796 | 2820 | 2723 | 2802 | 1,713 | -6.00(-0.21%) |
Apr 19, 2018 | 2850 | 2874 | 2772 | 2808 | 2,004 | -60.00(-2.09%) |
Apr 18, 2018 | 2874 | 2886 | 2808 | 2868 | 2,610 | +0.00(+0.00%) |
Apr 17, 2018 | 2814 | 2880 | 2796 | 2868 | 2,455 | +66.00(+2.36%) |
Apr 16, 2018 | 2838 | 2838 | 2778 | 2802 | 1,346 | +0.00(+0.00%) |
Apr 13, 2018 | 2832 | 2832 | 2748 | 2802 | 1,215 | -12.00(-0.43%) |
Apr 12, 2018 | 2838 | 2844 | 2796 | 2814 | 2,410 | -6.00(-0.21%) |
Apr 11, 2018 | 2784 | 2835 | 2784 | 2820 | 2,092 | +6.00(+0.21%) |
Apr 10, 2018 | 2820 | 2844 | 2778 | 2814 | 3,871 | +36.00(+1.30%) |
Apr 09, 2018 | 2766 | 2832 | 2748 | 2778 | 2,137 | +48.00(+1.76%) |
Apr 06, 2018 | 2730 | 2790 | 2694 | 2730 | 2,804 | -24.00(-0.87%) |
Apr 05, 2018 | 2880 | 2891 | 2730 | 2754 | 2,262 | -90.00(-3.16%) |
Apr 04, 2018 | 2706 | 2868 | 2706 | 2844 | 2,749 | +90.00(+3.27%) |
Apr 03, 2018 | 2700 | 2796 | 2676 | 2754 | 3,293 | +78.00(+2.91%) |
Apr 02, 2018 | 2808 | 2838 | 2646 | 2676 | 4,605 | -162.00(-5.71%) |
Mar 29, 2018 | 2838 | 2838 | 2838 | 0 | -12.00(-0.42%) | |
Mar 28, 2018 | 2844 | 2904 | 2784 | 2850 | 2,513 | +18.00(+0.64%) |
Mar 27, 2018 | 2904 | 2952 | 2820 | 2832 | 2,499 | -78.00(-2.68%) |
Mar 26, 2018 | 2802 | 2922 | 2778 | 2910 | 4,769 | +168.00(+6.13%) |
Mar 23, 2018 | 2814 | 2850 | 2742 | 2742 | 3,489 | -66.00(-2.35%) |
Mar 22, 2018 | 2844 | 2892 | 2802 | 2808 | 4,056 | -90.00(-3.11%) |
Mar 21, 2018 | 2922 | 2976 | 2880 | 2898 | 2,715 | -30.00(-1.02%) |
Mar 20, 2018 | 2952 | 2994 | 2892 | 2928 | 1,989 | -18.00(-0.61%) |
Mar 19, 2018 | 2994 | 2994 | 2880 | 2946 | 3,467 | -60.00(-2.00%) |
Mar 16, 2018 | 2892 | 3036 | 2892 | 3006 | 8,846 | +120.00(+4.16%) |
Mar 15, 2018 | 3042 | 3060 | 2880 | 2886 | 3,755 | -138.00(-4.56%) |
Mar 14, 2018 | 3084 | 3120 | 2988 | 3024 | 3,587 | -48.00(-1.56%) |
Mar 13, 2018 | 3090 | 3126 | 3042 | 3072 | 2,362 | +0.00(+0.00%) |
Mar 12, 2018 | 3066 | 3120 | 3054 | 3072 | 3,022 | -6.00(-0.19%) |
Mar 09, 2018 | 3084 | 3132 | 3030 | 3078 | 3,881 | +0.00(+0.00%) |
Mar 08, 2018 | 3126 | 3147 | 3054 | 3078 | 3,091 | -24.00(-0.77%) |
Mar 07, 2018 | 2964 | 3108 | 2940 | 3102 | 5,594 | +114.00(+3.82%) |
Mar 06, 2018 | 3114 | 3114 | 2946 | 2988 | 5,890 | -126.00(-4.05%) |
Mar 05, 2018 | 2940 | 3123 | 2940 | 3114 | 6,892 | +168.00(+5.70%) |
Mar 02, 2018 | 2898 | 2958 | 2856 | 2946 | 3,574 | +24.00(+0.82%) |
Mar 01, 2018 | 2844 | 2955 | 2826 | 2922 | 5,808 | +72.00(+2.53%) |
Feb 28, 2018 | 2982 | 2982 | 2832 | 2850 | 3,926 | -54.00(-1.86%) |
Feb 27, 2018 | 2988 | 2988 | 2850 | 2904 | 27,639 | -72.00(-2.42%) |
Feb 26, 2018 | 3120 | 3141 | 2946 | 2976 | 6,277 | -150.00(-4.80%) |
Feb 23, 2018 | 3120 | 3216 | 2928 | 3126 | 12,574 | -42.00(-1.33%) |
Feb 22, 2018 | 3156 | 3210 | 3126 | 3168 | 4,322 | +36.00(+1.15%) |
Feb 21, 2018 | 3054 | 3156 | 3000 | 3132 | 3,820 | +96.00(+3.16%) |
Feb 20, 2018 | 3126 | 3179 | 2982 | 3036 | 6,378 | -60.00(-1.94%) |
Feb 16, 2018 | 3096 | 3096 | 3096 | 0 | +84.00(+2.79%) | |
Feb 15, 2018 | 3108 | 3138 | 2820 | 3012 | 7,199 | -60.00(-1.95%) |
Feb 14, 2018 | 2958 | 3102 | 2946 | 3072 | 6,056 | +78.00(+2.61%) |
Feb 13, 2018 | 3030 | 2994 | 3,279 | +24.00(+0.81%) | ||
Feb 12, 2018 | 2886 | 3006 | 2862 | 2970 | 3,219 | +84.00(+2.91%) |
Feb 09, 2018 | 2880 | 2946 | 2742 | 2886 | 4,681 | +24.00(+0.84%) |
Feb 08, 2018 | 3018 | 3048 | 2838 | 2862 | 3,381 | -156.00(-5.17%) |
Feb 07, 2018 | 3036 | 3042 | 2970 | 3018 | 3,491 | +30.00(+1.00%) |
Feb 06, 2018 | 2784 | 3012 | 2766 | 2988 | 4,641 | +12.00(+0.40%) |
Feb 05, 2018 | 3000 | 3060 | 2904 | 2976 | 2,599 | -60.00(-1.98%) |
Feb 02, 2018 | 3120 | 3138 | 3036 | 3036 | 3,566 | -114.00(-3.62%) |
Feb 01, 2018 | 3108 | 3189 | 3078 | 3150 | 4,522 | +36.00(+1.16%) |
Jan 31, 2018 | 3210 | 3234 | 3090 | 3114 | 3,776 | -60.00(-1.89%) |
Jan 30, 2018 | 3258 | 3258 | 3165 | 3174 | 3,283 | -126.00(-3.82%) |
Jan 29, 2018 | 3246 | 3324 | 3216 | 3300 | 3,247 | +30.00(+0.92%) |
Jan 26, 2018 | 3216 | 3282 | 3186 | 3270 | 4,150 | +72.00(+2.25%) |
Jan 25, 2018 | 3282 | 3319 | 3168 | 3198 | 4,712 | -54.00(-1.66%) |
Jan 24, 2018 | 3336 | 3336 | 3186 | 3252 | 5,087 | -84.00(-2.52%) |
Jan 23, 2018 | 3276 | 3372 | 3240 | 3336 | 4,788 | +30.00(+0.91%) |
Jan 22, 2018 | 3294 | 3360 | 3228 | 3306 | 9,298 | +42.00(+1.29%) |
Jan 19, 2018 | 3438 | 3462 | 3192 | 3264 | 33,233 | +264.00(+8.80%) |
Jan 18, 2018 | 2982 | 3240 | 2928 | 3000 | 14,033 | +30.00(+1.01%) |
Jan 17, 2018 | 3018 | 3066 | 2928 | 2970 | 7,347 | -36.00(-1.20%) |
Jan 16, 2018 | 3108 | 3188 | 2994 | 3006 | 7,687 | -96.00(-3.09%) |
Jan 12, 2018 | 3102 | 3102 | 3102 | 0 | +30.00(+0.98%) | |
Jan 11, 2018 | 2916 | 3114 | 2898 | 3072 | 6,074 | +156.00(+5.35%) |
Jan 10, 2018 | 2928 | 2916 | 3,823 | +126.00(+4.52%) | ||
Jan 09, 2018 | 2724 | 2808 | 2658 | 2790 | 4,672 | +102.00(+3.79%) |
Jan 08, 2018 | 2772 | 2787 | 2637 | 2688 | 8,171 | -138.00(-4.88%) |
Jan 05, 2018 | 2532 | 2892 | 2460 | 2826 | 21,972 | +300.00(+11.88%) |
Jan 04, 2018 | 2628 | 2652 | 2520 | 2526 | 3,896 | -102.00(-3.88%) |
Jan 03, 2018 | 2730 | 2730 | 2610 | 2628 | 5,368 | -90.00(-3.31%) |
Jan 02, 2018 | 2604 | 2790 | 2586 | 2718 | 5,767 | +144.00(+5.59%) |
Dec 29, 2017 | 2574 | 2574 | 2574 | 0 | -132.00(-4.88%) | |
Dec 28, 2017 | 2682 | 2736 | 2658 | 2706 | 2,310 | +18.00(+0.67%) |
Dec 27, 2017 | 2676 | 2730 | 2646 | 2688 | 1,689 | +24.00(+0.90%) |
Dec 26, 2017 | 2586 | 2682 | 2586 | 2664 | 2,215 | +72.00(+2.78%) |
Dec 22, 2017 | 2610 | 2640 | 2574 | 2592 | 2,222 | -18.00(-0.69%) |
Dec 21, 2017 | 2550 | 2646 | 2550 | 2610 | 2,077 | +60.00(+2.35%) |
Dec 20, 2017 | 2550 | 2592 | 2490 | 2550 | 2,519 | +12.00(+0.47%) |
Dec 19, 2017 | 2544 | 2568 | 2490 | 2538 | 2,879 | +12.00(+0.48%) |
Dec 18, 2017 | 2532 | 2562 | 2478 | 2526 | 2,596 | +0.00(+0.00%) |
Dec 15, 2017 | 2490 | 2538 | 2466 | 2526 | 8,017 | +42.00(+1.69%) |
Dec 14, 2017 | 2544 | 2556 | 2466 | 2484 | 3,122 | -72.00(-2.82%) |
Dec 13, 2017 | 2466 | 2622 | 2466 | 2556 | 3,691 | +90.00(+3.65%) |
Dec 12, 2017 | 2448 | 2502 | 2442 | 2466 | 2,942 | +18.00(+0.74%) |
Dec 11, 2017 | 2550 | 2568 | 2448 | 2448 | 5,506 | -78.00(-3.09%) |
Dec 08, 2017 | 2502 | 2574 | 2490 | 2526 | 4,203 | +36.00(+1.45%) |
Dec 07, 2017 | 2454 | 2490 | 2394 | 2490 | 6,217 | +48.00(+1.97%) |
Dec 06, 2017 | 2448 | 2472 | 2430 | 2442 | 3,100 | -12.00(-0.49%) |
Dec 05, 2017 | 2514 | 2556 | 2442 | 2454 | 4,218 | -42.00(-1.68%) |
Dec 04, 2017 | 2514 | 2520 | 2463 | 2496 | 6,375 | +0.00(+0.00%) |
Dec 01, 2017 | 2424 | 2520 | 2406 | 2496 | 4,458 | +60.00(+2.46%) |
Nov 30, 2017 | 2460 | 2478 | 2418 | 2436 | 4,096 | -24.00(-0.98%) |
Nov 29, 2017 | 2412 | 2508 | 2379 | 2460 | 4,137 | +48.00(+1.99%) |
Nov 28, 2017 | 2436 | 2454 | 2394 | 2412 | 6,724 | +12.00(+0.50%) |
Nov 27, 2017 | 2460 | 2481 | 2364 | 2400 | 5,481 | -60.00(-2.44%) |
Nov 24, 2017 | 2454 | 2529 | 2411 | 2460 | 4,233 | +30.00(+1.23%) |
Nov 22, 2017 | 2454 | 2484 | 2418 | 2430 | 10,238 | +18.00(+0.75%) |
Nov 21, 2017 | 2358 | 2430 | 2358 | 2412 | 9,358 | +72.00(+3.08%) |
Nov 20, 2017 | 2154 | 2358 | 2122 | 2340 | 12,463 | +204.00(+9.55%) |
Nov 17, 2017 | 2052 | 2160 | 2040 | 2136 | 8,589 | +66.00(+3.19%) |
Nov 16, 2017 | 1986 | 2100 | 1986 | 2070 | 23,702 | +30.00(+1.47%) |
Nov 15, 2017 | 2250 | 2262 | 2022 | 2040 | 82,137 | -1344.00(-39.72%) |
Nov 14, 2017 | 3330 | 3390 | 3294 | 3384 | 3,925 | +60.00(+1.81%) |
Nov 13, 2017 | 3324 | 3397 | 3294 | 3324 | 4,605 | -30.00(-0.89%) |
Nov 10, 2017 | 3390 | 3432 | 3294 | 3354 | 3,767 | -48.00(-1.41%) |
Nov 09, 2017 | 3372 | 3486 | 3371 | 3402 | 4,754 | -36.00(-1.05%) |
Nov 08, 2017 | 3336 | 3456 | 3306 | 3438 | 5,106 | +138.00(+4.18%) |
Nov 07, 2017 | 3336 | 3336 | 3222 | 3300 | 3,082 | -30.00(-0.90%) |
Nov 06, 2017 | 3312 | 3372 | 3276 | 3330 | 3,253 | +6.00(+0.18%) |
Nov 03, 2017 | 3270 | 3354 | 3270 | 3324 | 3,900 | +60.00(+1.84%) |
Nov 02, 2017 | 3342 | 3342 | 3228 | 3264 | 5,860 | -114.00(-3.37%) |
Nov 01, 2017 | 3198 | 3552 | 3198 | 3378 | 7,885 | +189.00(+5.93%) |
Oct 31, 2017 | 3078 | 3324 | 2922 | 3189 | 5,766 | -87.00(-2.66%) |
Oct 30, 2017 | 3234 | 3384 | 3228 | 3276 | 6,517 | +54.00(+1.68%) |
Oct 27, 2017 | 3120 | 3228 | 3090 | 3222 | 4,144 | +102.00(+3.27%) |
Oct 26, 2017 | 3096 | 3138 | 3042 | 3120 | 3,077 | -6.00(-0.19%) |
Oct 25, 2017 | 3138 | 3174 | 2974 | 3126 | 2,793 | -6.00(-0.19%) |
Oct 24, 2017 | 3144 | 3192 | 3078 | 3132 | 4,054 | -12.00(-0.38%) |
Oct 23, 2017 | 3246 | 3276 | 3126 | 3144 | 4,209 | -120.00(-3.68%) |
Oct 20, 2017 | 3228 | 3312 | 3180 | 3264 | 5,161 | +60.00(+1.87%) |
Oct 19, 2017 | 3210 | 3252 | 3162 | 3204 | 3,869 | -42.00(-1.29%) |
Oct 18, 2017 | 3204 | 3288 | 3192 | 3246 | 5,464 | +48.00(+1.50%) |
Oct 17, 2017 | 3138 | 3234 | 3108 | 3198 | 3,944 | +72.00(+2.30%) |
Oct 16, 2017 | 3126 | 3168 | 3078 | 3126 | 4,249 | +24.00(+0.77%) |
Oct 13, 2017 | 3084 | 3102 | 3024 | 3102 | 3,616 | +42.00(+1.37%) |
Oct 12, 2017 | 3078 | 3104 | 3012 | 3060 | 5,751 | -42.00(-1.35%) |
Oct 11, 2017 | 3054 | 3162 | 3028 | 3102 | 4,569 | +60.00(+1.97%) |
Oct 10, 2017 | 3042 | 3054 | 2982 | 3042 | 2,680 | +36.00(+1.20%) |
Oct 09, 2017 | 3048 | 3078 | 2988 | 3006 | 3,227 | -54.00(-1.76%) |
Oct 06, 2017 | 3150 | 3174 | 2964 | 3060 | 6,278 | -138.00(-4.32%) |
Oct 05, 2017 | 3072 | 3210 | 3030 | 3198 | 5,530 | +114.00(+3.70%) |
Oct 04, 2017 | 3156 | 3216 | 3078 | 3084 | 5,231 | -66.00(-2.10%) |
Oct 03, 2017 | 3090 | 3162 | 2962 | 3150 | 11,304 | +30.00(+0.96%) |
Oct 02, 2017 | 2838 | 3126 | 2790 | 3120 | 14,489 | +282.00(+9.94%) |
Sep 29, 2017 | 2814 | 2862 | 2778 | 2838 | 4,612 | +36.00(+1.28%) |
Sep 28, 2017 | 2826 | 2826 | 2742 | 2802 | 8,844 | -12.00(-0.43%) |
Sep 27, 2017 | 2730 | 2814 | 8,242 | -12.00(-0.42%) | ||
Sep 26, 2017 | 2814 | 2880 | 2814 | 2826 | 3,650 | -42.00(-1.46%) |
Sep 25, 2017 | 2820 | 2910 | 2790 | 2868 | 6,240 | +54.00(+1.92%) |
Sep 22, 2017 | 2826 | 2844 | 2778 | 2814 | 2,639 | -18.00(-0.64%) |
Sep 21, 2017 | 2874 | 2892 | 2808 | 2832 | 3,290 | -36.00(-1.26%) |
Sep 20, 2017 | 2814 | 2874 | 2796 | 2868 | 3,865 | +66.00(+2.36%) |
Sep 19, 2017 | 2784 | 2808 | 2742 | 2802 | 3,504 | +36.00(+1.30%) |
Sep 18, 2017 | 2748 | 2790 | 2718 | 2766 | 4,281 | +12.00(+0.44%) |
Sep 15, 2017 | 2778 | 2790 | 2724 | 2754 | 12,226 | -18.00(-0.65%) |
Sep 14, 2017 | 2766 | 2814 | 2748 | 2772 | 4,392 | +6.00(+0.22%) |
Sep 13, 2017 | 2784 | 2820 | 2757 | 2766 | 3,950 | -18.00(-0.65%) |
Sep 12, 2017 | 2772 | 2808 | 2748 | 2784 | 3,592 | +0.00(+0.00%) |
Sep 11, 2017 | 2760 | 2814 | 2712 | 2784 | 5,212 | +48.00(+1.75%) |
Sep 08, 2017 | 2670 | 2778 | 2652 | 2736 | 4,680 | +66.00(+2.47%) |
Sep 07, 2017 | 2742 | 2874 | 2670 | 2670 | 7,490 | -66.00(-2.41%) |
Sep 06, 2017 | 2610 | 2790 | 2574 | 2736 | 7,467 | +138.00(+5.31%) |
Sep 05, 2017 | 2586 | 2616 | 2544 | 2598 | 6,513 | -6.00(-0.23%) |
Sep 01, 2017 | 2550 | 2704 | 2502 | 2604 | 8,498 | +108.00(+4.33%) |
Aug 31, 2017 | 2382 | 2538 | 2370 | 2496 | 11,013 | +150.00(+6.39%) |
Aug 30, 2017 | 2358 | 2376 | 2258 | 2346 | 12,675 | +12.00(+0.51%) |
Aug 29, 2017 | 2166 | 2382 | 2154 | 2334 | 74,474 | -750.00(-24.32%) |
Aug 28, 2017 | 3060 | 3192 | 3060 | 3084 | 9,117 | +66.00(+2.19%) |
Aug 25, 2017 | 2826 | 3066 | 2784 | 3018 | 8,899 | +258.00(+9.35%) |
Aug 24, 2017 | 2718 | 2766 | 2682 | 2760 | 3,852 | +42.00(+1.55%) |
Aug 23, 2017 | 2730 | 2736 | 2646 | 2718 | 2,927 | -30.00(-1.09%) |
Aug 22, 2017 | 2634 | 2757 | 2628 | 2748 | 3,404 | +126.00(+4.81%) |
Aug 21, 2017 | 2616 | 2658 | 2580 | 2622 | 2,671 | -6.00(-0.23%) |
Aug 18, 2017 | 2598 | 2655 | 2568 | 2628 | 3,515 | +12.00(+0.46%) |
Aug 17, 2017 | 2568 | 2682 | 2520 | 2616 | 5,713 | +30.00(+1.16%) |
Aug 16, 2017 | 2556 | 2598 | 2520 | 2586 | 2,587 | +42.00(+1.65%) |
Aug 15, 2017 | 2610 | 2622 | 2544 | 2544 | 1,918 | -54.00(-2.08%) |
Aug 14, 2017 | 2574 | 2634 | 2568 | 2598 | 2,520 | +36.00(+1.41%) |
Aug 11, 2017 | 2466 | 2574 | 2418 | 2562 | 3,601 | +108.00(+4.40%) |
Aug 10, 2017 | 2460 | 2511 | 2418 | 2454 | 3,862 | -24.00(-0.97%) |
Aug 09, 2017 | 2526 | 2532 | 2466 | 2478 | 3,425 | -66.00(-2.59%) |
Aug 08, 2017 | 2646 | 2667 | 2532 | 2544 | 3,442 | -120.00(-4.50%) |
Aug 07, 2017 | 2700 | 2841 | 2634 | 2664 | 6,515 | +93.00(+3.62%) |
Aug 04, 2017 | 2628 | 2664 | 2556 | 2571 | 4,208 | -39.00(-1.49%) |
Aug 03, 2017 | 2676 | 2700 | 2568 | 2610 | 6,610 | -60.00(-2.25%) |
Aug 02, 2017 | 2622 | 2706 | 2616 | 2670 | 4,577 | +60.00(+2.30%) |
Aug 01, 2017 | 2610 | 2640 | 2556 | 2610 | 4,925 | +12.00(+0.46%) |
Jul 31, 2017 | 2592 | 2622 | 2565 | 2598 | 5,104 | -6.00(-0.23%) |
Jul 28, 2017 | 2598 | 2628 | 2538 | 2604 | 4,240 | +0.00(+0.00%) |
Jul 27, 2017 | 2382 | 2742 | 2352 | 2604 | 7,449 | -102.00(-3.77%) |
Jul 26, 2017 | 2742 | 2766 | 2667 | 2706 | 5,242 | -36.00(-1.31%) |
Jul 25, 2017 | 2706 | 2784 | 2676 | 2742 | 9,601 | +54.00(+2.01%) |
Jul 24, 2017 | 2478 | 2700 | 2439 | 2688 | 9,081 | +210.00(+8.47%) |
Jul 21, 2017 | 2520 | 2580 | 2448 | 2478 | 8,441 | -30.00(-1.20%) |
Jul 20, 2017 | 2580 | 2424 | 2508 | 5,906 | +66.00(+2.70%) | |
Jul 19, 2017 | 2424 | 2460 | 2370 | 2442 | 4,983 | +30.00(+1.24%) |
Jul 18, 2017 | 2430 | 2430 | 2382 | 2412 | 3,623 | -24.00(-0.99%) |
Jul 17, 2017 | 2454 | 2508 | 2421 | 2436 | 3,288 | -24.00(-0.98%) |
Jul 14, 2017 | 2502 | 2502 | 2454 | 2460 | 3,543 | -42.00(-1.68%) |
Jul 13, 2017 | 2424 | 2520 | 2400 | 2502 | 4,044 | +84.00(+3.47%) |
Jul 12, 2017 | 2430 | 2448 | 2388 | 2418 | 2,989 | +6.00(+0.25%) |
Jul 11, 2017 | 2436 | 2472 | 2394 | 2412 | 5,463 | -42.00(-1.71%) |
Jul 10, 2017 | 2496 | 2496 | 2430 | 2454 | 4,222 | -48.00(-1.92%) |
Jul 07, 2017 | 2442 | 2502 | 2415 | 2502 | 4,588 | +72.00(+2.96%) |
Jul 06, 2017 | 2430 | 2460 | 2406 | 2430 | 4,715 | -30.00(-1.22%) |
Jul 05, 2017 | 2400 | 2490 | 2382 | 2460 | 6,679 | +48.00(+1.99%) |
Jul 03, 2017 | 2382 | 2418 | 2352 | 2412 | 3,527 | +48.00(+2.03%) |
Jun 30, 2017 | 2346 | 2400 | 2322 | 2364 | 3,719 | +18.00(+0.77%) |
Jun 29, 2017 | 2370 | 2388 | 2322 | 2346 | 5,227 | -24.00(-1.01%) |
Jun 28, 2017 | 2298 | 2370 | 2280 | 2370 | 10,600 | +84.00(+3.67%) |
Jun 27, 2017 | 2304 | 2346 | 2286 | 2286 | 6,884 | -18.00(-0.78%) |
Jun 26, 2017 | 2358 | 2358 | 2268 | 2304 | 7,221 | -30.00(-1.29%) |
Jun 23, 2017 | 2232 | 2352 | 2226 | 2334 | 11,011 | +96.00(+4.29%) |
Jun 22, 2017 | 2256 | 2328 | 2220 | 2238 | 9,743 | -6.00(-0.27%) |
Jun 21, 2017 | 2202 | 2256 | 2178 | 2244 | 9,850 | +66.00(+3.03%) |
Jun 20, 2017 | 2136 | 2208 | 2088 | 2178 | 7,890 | +42.00(+1.97%) |
Jun 19, 2017 | 2082 | 2148 | 2064 | 2136 | 4,787 | +66.00(+3.19%) |
Jun 16, 2017 | 2034 | 2082 | 2016 | 2070 | 20,298 | +18.00(+0.88%) |
Jun 15, 2017 | 2058 | 2058 | 1998 | 2052 | 5,907 | -18.00(-0.87%) |
Jun 14, 2017 | 2046 | 2106 | 2040 | 2070 | 6,139 | +18.00(+0.88%) |
Jun 13, 2017 | 2058 | 2082 | 2010 | 2052 | 9,782 | -12.00(-0.58%) |
Jun 12, 2017 | 2034 | 2100 | 2016 | 2064 | 13,658 | +36.00(+1.78%) |
Jun 09, 2017 | 1938 | 2044 | 1927 | 2028 | 13,455 | +84.00(+4.32%) |
Jun 08, 2017 | 1842 | 1980 | 1821 | 1944 | 10,799 | +114.00(+6.23%) |
Jun 07, 2017 | 1842 | 1854 | 1776 | 1830 | 7,131 | -12.00(-0.65%) |
Jun 06, 2017 | 1992 | 2052 | 1800 | 1842 | 28,076 | +6.00(+0.33%) |
Jun 05, 2017 | 1830 | 1854 | 1782 | 1836 | 10,320 | +12.00(+0.66%) |
Jun 02, 2017 | 1782 | 1836 | 1770 | 1824 | 6,360 | +60.00(+3.40%) |
Jun 01, 2017 | 1656 | 1800 | 1632 | 1764 | 5,938 | +108.00(+6.52%) |
May 31, 2017 | 1698 | 1722 | 1632 | 1656 | 9,256 | -36.00(-2.13%) |
May 30, 2017 | 1710 | 1716 | 1680 | 1692 | 5,714 | -18.00(-1.05%) |
May 26, 2017 | 1740 | 1752 | 1698 | 1710 | 7,442 | -36.00(-2.06%) |
May 25, 2017 | 1824 | 1824 | 1728 | 1746 | 5,320 | -72.00(-3.96%) |
May 24, 2017 | 1806 | 1836 | 1794 | 1818 | 3,372 | +6.00(+0.33%) |
May 23, 2017 | 1836 | 1872 | 1794 | 1812 | 3,797 | -24.00(-1.31%) |
May 22, 2017 | 1824 | 1848 | 1782 | 1836 | 7,675 | +6.00(+0.33%) |
May 19, 2017 | 1818 | 1872 | 1818 | 1830 | 5,938 | +6.00(+0.33%) |
May 18, 2017 | 1800 | 1836 | 1800 | 1824 | 3,627 | +24.00(+1.33%) |
May 17, 2017 | 1830 | 1860 | 1788 | 1800 | 5,468 | -60.00(-3.23%) |
May 16, 2017 | 1890 | 1896 | 1848 | 1860 | 3,594 | -18.00(-0.96%) |
May 15, 2017 | 1896 | 1908 | 1872 | 1878 | 5,081 | -6.00(-0.32%) |
May 12, 2017 | 1938 | 1947 | 1878 | 1884 | 6,179 | -60.00(-3.09%) |
May 11, 2017 | 1872 | 1956 | 1872 | 1944 | 6,828 | +60.00(+3.18%) |
May 10, 2017 | 1932 | 1944 | 1872 | 1884 | 3,949 | -48.00(-2.48%) |
May 09, 2017 | 1908 | 1956 | 1881 | 1932 | 9,126 | +36.00(+1.90%) |
May 08, 2017 | 1920 | 1938 | 1884 | 1896 | 3,892 | -30.00(-1.56%) |
May 05, 2017 | 1944 | 1950 | 1893 | 1926 | 2,970 | -12.00(-0.62%) |
May 04, 2017 | 1932 | 1968 | 1920 | 1938 | 4,749 | +18.00(+0.94%) |
May 03, 2017 | 1932 | 1944 | 1896 | 1920 | 4,810 | -12.00(-0.62%) |
May 02, 2017 | 1992 | 1998 | 1905 | 1932 | 11,123 | -48.00(-2.42%) |