Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1294 | 1298 | 1224 | 1228 | 11,909 | -66.97(-5.17%) |
Apr 27, 2018 | 1320 | 1327 | 1281 | 1295 | 12,010 | +17.47(+1.37%) |
Apr 26, 2018 | 1215 | 1280 | 1207 | 1277 | 16,260 | +67.55(+5.58%) |
Apr 25, 2018 | 1184 | 1217 | 1161 | 1210 | 26,849 | -27.95(-2.26%) |
Apr 24, 2018 | 1283 | 1307 | 1221 | 1238 | 13,467 | -18.34(-1.46%) |
Apr 23, 2018 | 1263 | 1291 | 1234 | 1256 | 11,063 | -52.12(-3.98%) |
Apr 20, 2018 | 1316 | 1329 | 1284 | 1308 | 10,244 | -41.06(-3.04%) |
Apr 19, 2018 | 1332 | 1357 | 1309 | 1349 | 8,804 | -22.41(-1.63%) |
Apr 18, 2018 | 1320 | 1389 | 1320 | 1372 | 25,824 | +106.27(+8.40%) |
Apr 17, 2018 | 1224 | 1281 | 1208 | 1265 | 16,529 | +62.89(+5.23%) |
Apr 16, 2018 | 1277 | 1277 | 1179 | 1202 | 19,593 | -49.50(-3.95%) |
Apr 13, 2018 | 1313 | 1314 | 1241 | 1252 | 21,603 | -75.70(-5.70%) |
Apr 12, 2018 | 1357 | 1366 | 1317 | 1328 | 8,063 | -13.68(-1.02%) |
Apr 11, 2018 | 1281 | 1359 | 1281 | 1341 | 19,078 | +52.99(+4.11%) |
Apr 10, 2018 | 1239 | 1294 | 1212 | 1288 | 33,439 | +71.33(+5.86%) |
Apr 09, 2018 | 1345 | 1347 | 1216 | 1217 | 22,125 | -134.22(-9.93%) |
Apr 06, 2018 | 1382 | 1406 | 1305 | 1351 | 23,900 | -62.89(-4.45%) |
Apr 05, 2018 | 1479 | 1484 | 1398 | 1414 | 16,348 | +28.53(+2.06%) |
Apr 04, 2018 | 1299 | 1389 | 1282 | 1386 | 24,914 | -3.79(-0.27%) |
Apr 03, 2018 | 1459 | 1473 | 1371 | 1389 | 8,305 | -35.52(-2.49%) |
Apr 02, 2018 | 1477 | 1489 | 1386 | 1425 | 9,402 | -66.96(-4.49%) |
Mar 29, 2018 | 1492 | 1492 | 1492 | 0 | +122.57(+8.95%) | |
Mar 28, 2018 | 1338 | 1374 | 1306 | 1369 | 13,804 | +15.73(+1.16%) |
Mar 27, 2018 | 1450 | 1450 | 1347 | 1354 | 16,334 | -114.43(-7.79%) |
Mar 26, 2018 | 1474 | 1490 | 1426 | 1468 | 10,283 | +61.44(+4.37%) |
Mar 23, 2018 | 1435 | 1484 | 1401 | 1407 | 21,378 | -5.83(-0.41%) |
Mar 22, 2018 | 1446 | 1491 | 1409 | 1412 | 15,203 | -101.90(-6.73%) |
Mar 21, 2018 | 1439 | 1518 | 1434 | 1514 | 14,073 | +93.46(+6.58%) |
Mar 20, 2018 | 1437 | 1456 | 1405 | 1421 | 12,642 | -23.58(-1.63%) |
Mar 19, 2018 | 1440 | 1474 | 1415 | 1444 | 9,631 | -42.22(-2.84%) |
Mar 16, 2018 | 1474 | 1523 | 1471 | 1487 | 9,065 | -4.08(-0.27%) |
Mar 15, 2018 | 1546 | 1551 | 1469 | 1491 | 20,485 | -108.89(-6.81%) |
Mar 14, 2018 | 1652 | 1660 | 1566 | 1600 | 8,832 | -9.03(-0.56%) |
Mar 13, 2018 | 1674 | 1687 | 1585 | 1609 | 8,868 | -46.00(-2.78%) |
Mar 12, 2018 | 1649 | 1665 | 1621 | 1655 | 8,915 | +24.75(+1.52%) |
Mar 09, 2018 | 1605 | 1645 | 1603 | 1630 | 15,465 | +91.13(+5.92%) |
Mar 08, 2018 | 1594 | 1600 | 1511 | 1539 | 11,915 | -58.52(-3.66%) |
Mar 07, 2018 | 1538 | 1597 | 21,248 | -63.48(-3.82%) | ||
Mar 06, 2018 | 1686 | 1719 | 1656 | 1661 | 10,559 | +34.07(+2.09%) |
Mar 05, 2018 | 1564 | 1638 | 1551 | 1627 | 9,244 | +29.70(+1.86%) |
Mar 02, 2018 | 1522 | 1600 | 1482 | 1597 | 11,900 | +14.26(+0.90%) |
Mar 01, 2018 | 1603 | 1643 | 1520 | 1583 | 11,516 | -3.49(-0.22%) |
Feb 28, 2018 | 1692 | 1696 | 1583 | 1586 | 9,668 | -88.51(-5.28%) |
Feb 27, 2018 | 1759 | 1764 | 1652 | 1675 | 14,879 | -91.43(-5.18%) |
Feb 26, 2018 | 1766 | 1775 | 1722 | 1766 | 8,719 | +40.77(+2.36%) |
Feb 23, 2018 | 1710 | 1727 | 1658 | 1725 | 8,225 | +52.40(+3.13%) |
Feb 22, 2018 | 1660 | 1673 | 8,640 | +40.18(+2.46%) | ||
Feb 21, 2018 | 1674 | 1737 | 1626 | 1633 | 12,893 | +1.46(+0.09%) |
Feb 20, 2018 | 1568 | 1673 | 1563 | 1631 | 10,220 | +33.78(+2.11%) |
Feb 16, 2018 | 1598 | 1598 | 1598 | 0 | +2.03(+0.13%) | |
Feb 15, 2018 | 1601 | 1625 | 1587 | 1596 | 15,652 | +33.78(+2.16%) |
Feb 14, 2018 | 1419 | 1580 | 1413 | 1562 | 19,283 | +115.59(+7.99%) |
Feb 13, 2018 | 1420 | 1456 | 1393 | 1446 | 7,363 | +26.49(+1.87%) |
Feb 12, 2018 | 1402 | 1460 | 1364 | 1420 | 12,668 | +59.40(+4.37%) |
Feb 09, 2018 | 1368 | 1392 | 1245 | 1360 | 21,973 | +75.99(+5.92%) |
Feb 08, 2018 | 1503 | 1507 | 1284 | 1284 | 15,728 | -145.87(-10.20%) |
Feb 07, 2018 | 1558 | 1576 | 1428 | 1430 | 17,043 | -141.50(-9.00%) |
Feb 06, 2018 | 1407 | 1605 | 1400 | 1572 | 19,681 | +139.14(+9.71%) |
Feb 05, 2018 | 1564 | 1606 | 1382 | 1433 | 20,628 | -158.94(-9.99%) |
Feb 02, 2018 | 1648 | 1664 | 1572 | 1591 | 25,904 | -173.82(-9.85%) |
Feb 01, 2018 | 1774 | 1826 | 1762 | 1765 | 8,936 | +9.31(+0.53%) |
Jan 31, 2018 | 1853 | 1853 | 1725 | 1756 | 13,077 | +30.58(+1.77%) |
Jan 30, 2018 | 1703 | 1743 | 1656 | 1725 | 11,196 | -6.70(-0.39%) |
Jan 29, 2018 | 1775 | 1791 | 1723 | 1732 | 15,967 | -113.55(-6.15%) |
Jan 26, 2018 | 1751 | 1858 | 1744 | 1846 | 11,205 | +58.81(+3.29%) |
Jan 25, 2018 | 1741 | 1900 | 1735 | 1787 | 24,237 | +58.82(+3.40%) |
Jan 24, 2018 | 1595 | 1760 | 1576 | 1728 | 32,647 | +268.15(+18.37%) |
Jan 23, 2018 | 1476 | 1495 | 1439 | 1460 | 24,831 | -106.85(-6.82%) |
Jan 22, 2018 | 1527 | 1569 | 1508 | 1567 | 7,337 | +20.67(+1.34%) |
Jan 19, 2018 | 1518 | 1549 | 1496 | 1546 | 13,288 | +51.83(+3.47%) |
Jan 18, 2018 | 1509 | 1528 | 1471 | 1494 | 11,980 | +6.69(+0.45%) |
Jan 17, 2018 | 1424 | 1501 | 1421 | 1488 | 19,145 | +76.29(+5.41%) |
Jan 16, 2018 | 1433 | 1438 | 1404 | 1411 | 12,953 | -12.81(-0.90%) |
Jan 12, 2018 | 1424 | 1424 | 1424 | 0 | +12.52(+0.89%) | |
Jan 11, 2018 | 1340 | 1414 | 1337 | 1412 | 16,613 | +74.53(+5.57%) |
Jan 10, 2018 | 1318 | 1347 | 1304 | 1337 | 9,445 | -4.07(-0.30%) |
Jan 09, 2018 | 1367 | 1367 | 1335 | 1341 | 15,474 | -31.45(-2.29%) |
Jan 08, 2018 | 1370 | 1388 | 1360 | 1373 | 8,493 | -15.43(-1.11%) |
Jan 05, 2018 | 1337 | 1393 | 1324 | 1388 | 19,264 | +31.74(+2.34%) |
Jan 04, 2018 | 1358 | 1384 | 1336 | 1356 | 25,292 | +28.24(+2.13%) |
Jan 03, 2018 | 1300 | 1333 | 1284 | 1328 | 13,090 | +43.96(+3.42%) |
Jan 02, 2018 | 1259 | 1284 | 1252 | 1284 | 17,285 | +111.23(+9.48%) |
Dec 29, 2017 | 1173 | 1173 | 1173 | 0 | +10.48(+0.90%) | |
Dec 28, 2017 | 1168 | 1174 | 1150 | 1162 | 12,009 | +23.00(+2.02%) |
Dec 27, 2017 | 1160 | 1163 | 1135 | 1139 | 9,498 | +7.57(+0.67%) |
Dec 26, 2017 | 1114 | 1139 | 1106 | 1132 | 9,222 | +36.69(+3.35%) |
Dec 22, 2017 | 1088 | 1102 | 1077 | 1095 | 6,664 | +1.45(+0.13%) |
Dec 21, 2017 | 1045 | 1117 | 1045 | 1094 | 44,342 | +53.87(+5.18%) |
Dec 20, 2017 | 1046 | 1063 | 1038 | 1040 | 21,392 | +3.78(+0.36%) |
Dec 19, 2017 | 1029 | 1037 | 998.97 | 1036 | 19,768 | -3.89(-0.37%) |
Dec 18, 2017 | 1045 | 1070 | 1036 | 1040 | 27,439 | +31.77(+3.15%) |
Dec 15, 2017 | 1011 | 1023 | 990.75 | 1008 | 20,403 | +35.51(+3.65%) |
Dec 14, 2017 | 979.77 | 1001 | 963.03 | 972.56 | 34,208 | -35.51(-3.52%) |
Dec 13, 2017 | 1098 | 1115 | 995.95 | 1008 | 54,593 | -106.27(-9.54%) |
Dec 12, 2017 | 984.68 | 1132 | 981.51 | 1114 | 40,910 | +77.68(+7.49%) |
Dec 11, 2017 | 1043 | 1066 | 1031 | 1037 | 11,178 | +2.89(+0.28%) |
Dec 08, 2017 | 1070 | 1073 | 1027 | 1034 | 16,135 | -2.60(-0.25%) |
Dec 07, 2017 | 971.11 | 1046 | 960.11 | 1036 | 39,722 | -77.39(-6.95%) |
Dec 06, 2017 | 1102 | 1127 | 1055 | 1114 | 9,849 | +35.81(+3.32%) |
Dec 05, 2017 | 1144 | 1146 | 1068 | 1078 | 19,883 | -6.36(-0.59%) |
Dec 04, 2017 | 1090 | 1126 | 1073 | 1084 | 27,815 | +48.23(+4.66%) |
Dec 01, 2017 | 1046 | 1060 | 1026 | 1036 | 24,635 | +18.48(+1.82%) |
Nov 30, 2017 | 1064 | 1069 | 995.08 | 1018 | 38,957 | -75.08(-6.87%) |
Nov 29, 2017 | 1167 | 1167 | 1091 | 1093 | 42,184 | -116.95(-9.67%) |
Nov 28, 2017 | 1206 | 1242 | 1177 | 1210 | 20,363 | +36.67(+3.13%) |
Nov 27, 2017 | 1191 | 1145 | 1173 | 13,668 | -16.75(-1.41%) | |
Nov 24, 2017 | 1180 | 1198 | 1176 | 1190 | 6,936 | -7.22(-0.60%) |
Nov 22, 2017 | 1178 | 1209 | 1178 | 1197 | 14,514 | +32.63(+2.80%) |
Nov 21, 2017 | 1159 | 1213 | 1159 | 1164 | 26,076 | +21.95(+1.92%) |
Nov 20, 2017 | 1096 | 1151 | 1084 | 1142 | 17,580 | +29.17(+2.62%) |
Nov 17, 2017 | 1069 | 1122 | 1062 | 1113 | 22,857 | +49.37(+4.64%) |
Nov 16, 2017 | 1034 | 1072 | 1018 | 1064 | 52,449 | +92.41(+9.51%) |
Nov 15, 2017 | 926.64 | 975.44 | 918.85 | 971.40 | 25,498 | +19.06(+2.00%) |
Nov 14, 2017 | 1036 | 1041 | 948.59 | 952.34 | 56,814 | -95.58(-9.12%) |
Nov 13, 2017 | 1025 | 1063 | 1005 | 1048 | 35,009 | +6.35(+0.61%) |
Nov 10, 2017 | 1059 | 1070 | 1028 | 1042 | 35,069 | -64.39(-5.82%) |
Nov 09, 2017 | 1105 | 1139 | 1078 | 1106 | 28,095 | -57.18(-4.92%) |
Nov 08, 2017 | 1119 | 1169 | 1085 | 1163 | 36,282 | +92.98(+8.69%) |
Nov 07, 2017 | 1136 | 1145 | 1055 | 1070 | 36,404 | -106.55(-9.05%) |
Nov 06, 2017 | 1131 | 1178 | 1115 | 1177 | 12,189 | +89.23(+8.21%) |
Nov 03, 2017 | 1152 | 1158 | 1041 | 1087 | 39,834 | -51.40(-4.51%) |
Nov 02, 2017 | 1134 | 1148 | 1095 | 1139 | 18,022 | -3.76(-0.33%) |
Nov 01, 2017 | 1174 | 1208 | 1134 | 1143 | 20,871 | -24.25(-2.08%) |
Oct 31, 2017 | 1158 | 1184 | 1135 | 1167 | 16,862 | -1.45(-0.12%) |
Oct 30, 2017 | 1219 | 1242 | 1139 | 1168 | 30,964 | -121.57(-9.42%) |
Oct 27, 2017 | 1249 | 1295 | 1226 | 1290 | 9,716 | +79.99(+6.61%) |
Oct 26, 2017 | 1325 | 1331 | 1210 | 1210 | 17,471 | -119.84(-9.01%) |
Oct 25, 2017 | 1331 | 1339 | 1234 | 1330 | 14,798 | +33.50(+2.58%) |
Oct 24, 2017 | 1276 | 1305 | 1241 | 1296 | 18,214 | +29.17(+2.30%) |
Oct 23, 2017 | 1342 | 1360 | 1263 | 1267 | 25,554 | -105.69(-7.70%) |
Oct 20, 2017 | 1417 | 1422 | 1371 | 1373 | 11,491 | -20.22(-1.45%) |
Oct 19, 2017 | 1366 | 1393 | 1344 | 1393 | 20,143 | -22.52(-1.59%) |
Oct 18, 2017 | 1420 | 1433 | 1375 | 1416 | 8,712 | +7.51(+0.53%) |
Oct 17, 2017 | 1423 | 1423 | 1376 | 1408 | 14,216 | -30.03(-2.09%) |
Oct 16, 2017 | 1480 | 1488 | 1424 | 1438 | 12,590 | -41.87(-2.83%) |
Oct 13, 2017 | 1478 | 1487 | 1447 | 1480 | 15,094 | +55.44(+3.89%) |
Oct 12, 2017 | 1421 | 1444 | 1412 | 1424 | 5,293 | -13.86(-0.96%) |
Oct 11, 2017 | 1452 | 1458 | 1411 | 1438 | 9,127 | +10.39(+0.73%) |
Oct 10, 2017 | 1424 | 1445 | 1400 | 1428 | 17,927 | +75.66(+5.59%) |
Oct 09, 2017 | 1380 | 1386 | 1331 | 1352 | 15,788 | -62.66(-4.43%) |
Oct 06, 2017 | 1398 | 1425 | 1372 | 1415 | 15,787 | -49.38(-3.37%) |
Oct 05, 2017 | 1542 | 1556 | 1456 | 1464 | 23,036 | -18.19(-1.23%) |
Oct 04, 2017 | 1477 | 1517 | 1465 | 1483 | 20,534 | +12.99(+0.88%) |
Oct 03, 2017 | 1342 | 1472 | 1336 | 1470 | 22,369 | +138.57(+10.41%) |
Oct 02, 2017 | 1300 | 1341 | 1297 | 1331 | 11,417 | +2.64(+0.20%) |
Sep 29, 2017 | 1318 | 1334 | 1293 | 1328 | 12,379 | +66.70(+5.29%) |
Sep 28, 2017 | 1249 | 1281 | 1241 | 1262 | 9,067 | +5.20(+0.41%) |
Sep 27, 2017 | 1230 | 1256 | 27,226 | -71.90(-5.41%) | ||
Sep 26, 2017 | 1348 | 1364 | 1328 | 1328 | 8,815 | -12.71(-0.95%) |
Sep 25, 2017 | 1421 | 1425 | 1337 | 1341 | 19,204 | -95.29(-6.63%) |
Sep 22, 2017 | 1428 | 1464 | 1414 | 1436 | 13,155 | +9.82(+0.69%) |
Sep 21, 2017 | 1479 | 1493 | 1415 | 1426 | 8,780 | -54.87(-3.70%) |
Sep 20, 2017 | 1500 | 1509 | 1416 | 1481 | 10,119 | +9.53(+0.65%) |
Sep 19, 2017 | 1487 | 1496 | 1444 | 1472 | 8,854 | -6.35(-0.43%) |
Sep 18, 2017 | 1490 | 1533 | 1466 | 1478 | 11,697 | -21.37(-1.43%) |
Sep 15, 2017 | 1428 | 1504 | 1411 | 1500 | 17,337 | +70.46(+4.93%) |
Sep 14, 2017 | 1383 | 1437 | 1364 | 1429 | 14,685 | +24.54(+1.75%) |
Sep 13, 2017 | 1391 | 1431 | 1376 | 1405 | 16,118 | +2.89(+0.21%) |
Sep 12, 2017 | 1407 | 1462 | 1388 | 1402 | 15,741 | -18.77(-1.32%) |
Sep 11, 2017 | 1410 | 1458 | 1410 | 1420 | 17,167 | +60.06(+4.41%) |
Sep 08, 2017 | 1384 | 1390 | 1354 | 1360 | 12,577 | -29.16(-2.10%) |
Sep 07, 2017 | 1394 | 1414 | 1380 | 1390 | 14,031 | +31.76(+2.34%) |
Sep 06, 2017 | 1328 | 1375 | 1321 | 1358 | 20,129 | +84.90(+6.67%) |
Sep 05, 2017 | 1317 | 1327 | 1258 | 1273 | 14,041 | +32.63(+2.63%) |
Sep 01, 2017 | 1247 | 1270 | 1231 | 1240 | 10,434 | +54.00(+4.55%) |
Aug 31, 2017 | 1211 | 1213 | 1175 | 1186 | 8,935 | +0.87(+0.07%) |
Aug 30, 2017 | 1188 | 1194 | 1167 | 1185 | 7,118 | -15.60(-1.30%) |
Aug 29, 2017 | 1153 | 1203 | 1149 | 1201 | 8,351 | +8.95(+0.75%) |
Aug 28, 2017 | 1207 | 1222 | 1186 | 1192 | 7,181 | -10.10(-0.84%) |
Aug 25, 2017 | 1216 | 1237 | 1189 | 1202 | 13,704 | -10.40(-0.86%) |
Aug 24, 2017 | 1208 | 1234 | 1191 | 1213 | 10,111 | +19.35(+1.62%) |
Aug 23, 2017 | 1152 | 1207 | 1149 | 1193 | 10,819 | +63.53(+5.62%) |
Aug 22, 2017 | 1143 | 1180 | 1121 | 1130 | 19,320 | +46.20(+4.26%) |
Aug 21, 2017 | 1118 | 1131 | 1071 | 1083 | 10,336 | -22.24(-2.01%) |
Aug 18, 2017 | 1068 | 1110 | 1044 | 1106 | 25,003 | +64.11(+6.16%) |
Aug 17, 2017 | 1071 | 1085 | 1035 | 1042 | 31,389 | -58.62(-5.33%) |
Aug 16, 2017 | 1078 | 1108 | 1065 | 1100 | 16,763 | +39.56(+3.73%) |
Aug 15, 2017 | 1042 | 1073 | 1039 | 1061 | 13,387 | +32.05(+3.12%) |
Aug 14, 2017 | 1013 | 1078 | 1008 | 1029 | 21,849 | +4.62(+0.45%) |
Aug 11, 2017 | 1002 | 1046 | 983.82 | 1024 | 19,819 | +28.59(+2.87%) |
Aug 10, 2017 | 1038 | 1041 | 993.64 | 995.37 | 28,266 | -59.77(-5.66%) |
Aug 09, 2017 | 1044 | 1062 | 1033 | 1055 | 33,340 | -32.34(-2.97%) |
Aug 08, 2017 | 1087 | 1120 | 1079 | 1087 | 14,052 | -6.36(-0.58%) |
Aug 07, 2017 | 1048 | 1102 | 1048 | 1094 | 12,676 | +41.01(+3.90%) |
Aug 04, 2017 | 1063 | 1070 | 1028 | 1053 | 10,631 | -10.40(-0.98%) |
Aug 03, 2017 | 1076 | 1076 | 1047 | 1063 | 13,083 | -9.53(-0.89%) |
Aug 02, 2017 | 1023 | 1086 | 1021 | 1073 | 25,170 | +34.94(+3.37%) |
Aug 01, 2017 | 1014 | 1056 | 1014 | 1038 | 15,641 | +24.26(+2.39%) |
Jul 31, 2017 | 1004 | 1016 | 986.71 | 1014 | 21,668 | +32.34(+3.30%) |
Jul 28, 2017 | 956.38 | 984.68 | 948.30 | 981.22 | 21,578 | +19.64(+2.04%) |
Jul 27, 2017 | 979.20 | 982.37 | 948.88 | 961.58 | 20,706 | -1.73(-0.18%) |
Jul 26, 2017 | 951.76 | 971.98 | 939.93 | 963.32 | 25,855 | -0.87(-0.09%) |
Jul 25, 2017 | 981.22 | 993.92 | 953.21 | 964.18 | 15,017 | -1.73(-0.18%) |
Jul 24, 2017 | 958.70 | 967.65 | 946.31 | 965.91 | 12,748 | +7.80(+0.81%) |
Jul 21, 2017 | 984.68 | 987.57 | 950.90 | 958.12 | 14,651 | -17.33(-1.78%) |
Jul 20, 2017 | 981.22 | 985.26 | 958.98 | 975.44 | 18,006 | +14.44(+1.50%) |
Jul 19, 2017 | 973.71 | 982.95 | 941.95 | 961.00 | 19,570 | -1.44(-0.15%) |
Jul 18, 2017 | 936.17 | 963.32 | 927.22 | 962.45 | 20,669 | +28.01(+3.00%) |
Jul 17, 2017 | 944.55 | 946.86 | 928.95 | 934.44 | 22,359 | -5.20(-0.55%) |
Jul 14, 2017 | 951.76 | 932.13 | 939.64 | 18,715 | +22.52(+2.46%) | |
Jul 13, 2017 | 907.87 | 919.42 | 899.21 | 917.11 | 21,832 | +17.61(+1.96%) |
Jul 12, 2017 | 859.65 | 903.83 | 837.41 | 899.50 | 52,075 | +75.95(+9.22%) |
Jul 11, 2017 | 788.04 | 826.44 | 786.30 | 823.55 | 31,700 | +38.69(+4.93%) |
Jul 10, 2017 | 770.42 | 792.08 | 769.55 | 784.86 | 66,075 | +38.12(+5.10%) |
Jul 07, 2017 | 764.36 | 766.38 | 727.11 | 746.74 | 18,690 | +9.82(+1.33%) |
Jul 06, 2017 | 764.07 | 768.81 | 732.02 | 736.92 | 40,420 | -35.52(-4.60%) |
Jul 05, 2017 | 764.07 | 782.55 | 732.30 | 772.44 | 37,410 | +3.75(+0.49%) |
Jul 03, 2017 | 773.31 | 781.11 | 755.15 | 768.69 | 18,496 | +17.04(+2.27%) |
Jun 30, 2017 | 740.39 | 760.89 | 736.53 | 751.65 | 28,058 | +17.90(+2.44%) |
Jun 29, 2017 | 740.97 | 747.58 | 708.34 | 733.75 | 44,093 | -8.09(-1.09%) |
Jun 28, 2017 | 725.37 | 743.57 | 700.54 | 741.83 | 35,383 | +34.36(+4.86%) |
Jun 27, 2017 | 721.62 | 739.24 | 696.21 | 707.47 | 35,029 | -36.38(-4.89%) |
Jun 26, 2017 | 716.13 | 746.45 | 713.82 | 743.86 | 35,866 | +58.04(+8.46%) |
Jun 23, 2017 | 689.57 | 698.23 | 677.38 | 685.81 | 13,460 | -3.75(-0.54%) |
Jun 22, 2017 | 678.31 | 699.12 | 669.35 | 689.57 | 14,522 | +12.42(+1.83%) |
Jun 21, 2017 | 687.55 | 701.41 | 665.60 | 677.15 | 23,181 | +2.42(+0.36%) |
Jun 20, 2017 | 731.44 | 733.75 | 673.40 | 674.73 | 62,080 | -77.50(-10.30%) |
Jun 19, 2017 | 732.02 | 761.76 | 729.42 | 752.23 | 15,435 | +10.40(+1.40%) |
Jun 16, 2017 | 737.79 | 745.88 | 724.79 | 741.83 | 25,070 | +10.40(+1.42%) |
Jun 15, 2017 | 725.09 | 736.64 | 707.47 | 731.44 | 35,442 | -21.95(-2.91%) |
Jun 14, 2017 | 761.76 | 779.37 | 734.04 | 753.38 | 37,897 | +24.54(+3.37%) |
Jun 13, 2017 | 724.51 | 733.17 | 705.16 | 728.84 | 25,077 | +5.49(+0.76%) |
Jun 12, 2017 | 742.12 | 750.79 | 700.83 | 723.35 | 58,115 | -26.28(-3.51%) |
Jun 09, 2017 | 793.52 | 802.47 | 748.48 | 749.63 | 50,988 | -43.89(-5.53%) |
Jun 08, 2017 | 781.11 | 801.32 | 766.67 | 793.52 | 47,561 | -11.55(-1.43%) |
Jun 07, 2017 | 812.87 | 825.29 | 786.59 | 805.07 | 33,292 | +4.33(+0.54%) |
Jun 06, 2017 | 779.95 | 809.40 | 771.29 | 800.74 | 29,052 | +30.61(+3.97%) |
Jun 05, 2017 | 775.04 | 799.30 | 760.03 | 770.13 | 38,096 | -28.01(-3.51%) |
Jun 02, 2017 | 819.22 | 823.84 | 783.42 | 798.14 | 38,767 | +3.18(+0.40%) |
Jun 01, 2017 | 835.97 | 842.32 | 784.57 | 794.97 | 40,393 | -19.92(-2.45%) |
May 31, 2017 | 846.08 | 855.03 | 810.27 | 814.89 | 38,484 | -27.72(-3.29%) |
May 30, 2017 | 836.84 | 847.72 | 829.04 | 842.61 | 31,074 | +5.77(+0.69%) |
May 26, 2017 | 825.86 | 858.49 | 819.80 | 836.84 | 71,375 | +35.52(+4.43%) |
May 25, 2017 | 825.58 | 837.99 | 776.77 | 801.32 | 78,102 | -15.02(-1.84%) |
May 24, 2017 | 816.62 | 861.09 | 801.90 | 816.34 | 84,743 | +24.83(+3.14%) |
May 23, 2017 | 766.09 | 804.20 | 766.09 | 791.50 | 86,656 | +51.40(+6.94%) |
May 22, 2017 | 755.12 | 766.09 | 696.21 | 740.10 | 136,266 | -63.82(-7.94%) |
May 19, 2017 | 784.57 | 820.09 | 766.38 | 803.92 | 155,328 | +124.75(+18.37%) |
May 18, 2017 | 625.75 | 852.72 | 588.50 | 679.17 | 506,219 | -636.44(-48.38%) |
May 17, 2017 | 1396 | 1414 | 1304 | 1316 | 19,060 | -138.60(-9.53%) |
May 16, 2017 | 1442 | 1456 | 1406 | 1454 | 11,097 | +31.18(+2.19%) |
May 15, 2017 | 1410 | 1435 | 1400 | 1423 | 9,504 | +41.01(+2.97%) |
May 12, 2017 | 1351 | 1391 | 1348 | 1382 | 14,270 | +79.12(+6.07%) |
May 11, 2017 | 1290 | 1315 | 1265 | 1303 | 8,148 | +38.12(+3.01%) |
May 10, 2017 | 1256 | 1283 | 1253 | 1265 | 11,361 | +73.92(+6.21%) |
May 09, 2017 | 1150 | 1204 | 1150 | 1191 | 7,397 | +59.48(+5.26%) |
May 08, 2017 | 1155 | 1172 | 1119 | 1131 | 4,595 | -43.60(-3.71%) |
May 05, 2017 | 1134 | 1178 | 1122 | 1175 | 5,225 | +59.77(+5.36%) |
May 04, 2017 | 1165 | 1168 | 1101 | 1115 | 10,293 | -91.82(-7.61%) |
May 03, 2017 | 1228 | 1248 | 1195 | 1207 | 5,180 | -38.99(-3.13%) |
May 02, 2017 | 1179 | 1254 | 1179 | 1246 | 11,288 | +83.17(+7.15%) |