Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5447 | 5464 | 5377 | 5392 | 0 | -59.48(-1.09%) |
May 30, 2018 | 5389 | 5470 | 5389 | 5452 | 0 | +79.10(+1.47%) |
May 29, 2018 | 5379 | 5398 | 5335 | 5372 | 0 | -52.17(-0.96%) |
May 25, 2018 | 5425 | 5425 | 5425 | 5425 | 0 | +51.01(+0.95%) |
May 24, 2018 | 5311 | 5387 | 5310 | 5374 | 0 | +64.38(+1.21%) |
May 23, 2018 | 5281 | 5310 | 5249 | 5309 | 0 | +6.42(+0.12%) |
May 22, 2018 | 5390 | 5411 | 5298 | 5303 | 0 | -73.62(-1.37%) |
May 21, 2018 | 5336 | 5399 | 5335 | 5376 | 0 | +79.42(+1.50%) |
May 18, 2018 | 5261 | 5306 | 5258 | 5297 | 0 | +21.35(+0.40%) |
May 17, 2018 | 5255 | 5315 | 5254 | 5276 | 0 | +14.11(+0.27%) |
May 16, 2018 | 5207 | 5297 | 5203 | 5262 | 0 | +56.47(+1.08%) |
May 15, 2018 | 5189 | 5217 | 5177 | 5205 | 0 | -17.85(-0.34%) |
May 14, 2018 | 5254 | 5272 | 5208 | 5223 | 0 | -16.90(-0.32%) |
May 11, 2018 | 5192 | 5267 | 5192 | 5240 | 0 | +55.42(+1.07%) |
May 10, 2018 | 5168 | 5195 | 5156 | 5184 | 0 | +41.18(+0.80%) |
May 09, 2018 | 5095 | 5161 | 5094 | 5143 | 0 | +35.29(+0.69%) |
May 08, 2018 | 5039 | 5140 | 5038 | 5108 | 0 | +79.46(+1.58%) |
May 07, 2018 | 5026 | 5039 | 5008 | 5028 | 0 | +20.71(+0.41%) |
May 04, 2018 | 4929 | 5041 | 4926 | 5008 | 0 | +47.70(+0.96%) |
May 03, 2018 | 4959 | 4993 | 4896 | 4960 | 0 | -11.68(-0.23%) |
May 02, 2018 | 4987 | 5029 | 4964 | 4972 | 0 | -52.72(-1.05%) |
May 01, 2018 | 5011 | 5034 | 4973 | 5024 | 0 | +12.99(+0.26%) |
Apr 30, 2018 | 5077 | 5102 | 5011 | 5011 | 0 | -47.47(-0.94%) |
Apr 27, 2018 | 5004 | 5063 | 4994 | 5059 | 0 | +63.26(+1.27%) |
Apr 26, 2018 | 5063 | 5069 | 4958 | 4996 | 0 | -99.70(-1.96%) |
Apr 25, 2018 | 5083 | 5121 | 5037 | 5095 | 0 | +12.02(+0.24%) |
Apr 24, 2018 | 5207 | 5227 | 5039 | 5083 | 0 | -100.94(-1.95%) |
Apr 23, 2018 | 5181 | 5209 | 5158 | 5184 | 0 | +13.08(+0.25%) |
Apr 20, 2018 | 5219 | 5232 | 5155 | 5171 | 0 | -54.99(-1.05%) |
Apr 19, 2018 | 5251 | 5266 | 5199 | 5226 | 0 | -42.96(-0.82%) |
Apr 18, 2018 | 5202 | 5277 | 5194 | 5269 | 0 | +171.98(+3.37%) |
Apr 17, 2018 | 5140 | 5141 | 5070 | 5097 | 0 | -23.02(-0.45%) |
Apr 16, 2018 | 5069 | 5145 | 5063 | 5120 | 0 | +102.07(+2.03%) |
Apr 13, 2018 | 5085 | 5094 | 5007 | 5018 | 0 | -45.24(-0.89%) |
Apr 12, 2018 | 5006 | 5085 | 5001 | 5063 | 0 | +87.98(+1.77%) |
Apr 11, 2018 | 4982 | 5015 | 4972 | 4975 | 0 | -43.73(-0.87%) |
Apr 10, 2018 | 5061 | 5063 | 4997 | 5019 | 0 | +29.68(+0.59%) |
Apr 09, 2018 | 5039 | 5061 | 4986 | 4989 | 0 | -16.23(-0.32%) |
Apr 06, 2018 | 5099 | 5121 | 4952 | 5006 | 0 | -139.51(-2.71%) |
Apr 05, 2018 | 5172 | 5182 | 5108 | 5145 | 0 | +0.88(+0.02%) |
Apr 04, 2018 | 5059 | 5153 | 5041 | 5144 | 0 | +117.03(+2.33%) |
Apr 02, 2018 | 5130 | 5159 | 4979 | 5027 | 0 | -120.03(-2.33%) |
Mar 29, 2018 | 5147 | 5147 | 5147 | 5147 | 0 | +112.17(+2.23%) |
Mar 28, 2018 | 5051 | 5082 | 4993 | 5035 | 0 | -15.12(-0.30%) |
Mar 27, 2018 | 5173 | 5190 | 5032 | 5050 | 0 | -105.81(-2.05%) |
Mar 26, 2018 | 5163 | 5165 | 5064 | 5156 | 0 | +84.85(+1.67%) |
Mar 23, 2018 | 5183 | 5207 | 5065 | 5071 | 0 | -97.78(-1.89%) |
Mar 22, 2018 | 5252 | 5278 | 5167 | 5169 | 0 | -129.61(-2.45%) |
Mar 21, 2018 | 5301 | 5350 | 5286 | 5299 | 0 | -22.65(-0.43%) |
Mar 20, 2018 | 5316 | 5343 | 5310 | 5321 | 0 | +26.36(+0.50%) |
Mar 19, 2018 | 5306 | 5323 | 5246 | 5295 | 0 | -17.48(-0.33%) |
Mar 16, 2018 | 5280 | 5342 | 5280 | 5312 | 0 | +36.02(+0.68%) |
Mar 15, 2018 | 5285 | 5300 | 5253 | 5276 | 0 | -0.17(-0.00%) |
Mar 14, 2018 | 5360 | 5363 | 5267 | 5277 | 0 | -64.42(-1.21%) |
Mar 13, 2018 | 5359 | 5386 | 5334 | 5341 | 0 | +12.69(+0.24%) |
Mar 12, 2018 | 5352 | 5353 | 5316 | 5328 | 0 | -12.43(-0.23%) |
Mar 09, 2018 | 5249 | 5341 | 5237 | 5341 | 0 | +131.32(+2.52%) |
Mar 08, 2018 | 5199 | 5229 | 5167 | 5209 | 0 | +21.02(+0.41%) |
Mar 07, 2018 | 5179 | 5199 | 5151 | 5188 | 0 | +24.76(+0.48%) |
Mar 06, 2018 | 5147 | 5182 | 5126 | 5164 | 0 | +16.26(+0.32%) |
Mar 05, 2018 | 5094 | 5154 | 5048 | 5147 | 0 | +23.27(+0.45%) |
Mar 02, 2018 | 5057 | 5141 | 5021 | 5124 | 0 | +22.43(+0.44%) |
Mar 01, 2018 | 5125 | 5209 | 5060 | 5102 | 0 | -30.31(-0.59%) |
Feb 28, 2018 | 5215 | 5215 | 5132 | 5132 | 0 | -64.99(-1.25%) |
Feb 27, 2018 | 5288 | 5327 | 5197 | 5197 | 0 | -85.93(-1.63%) |
Feb 26, 2018 | 5239 | 5293 | 5229 | 5283 | 0 | +76.31(+1.47%) |
Feb 23, 2018 | 5176 | 5207 | 5145 | 5207 | 0 | +57.19(+1.11%) |
Feb 22, 2018 | 5159 | 5198 | 5136 | 5149 | 0 | +20.63(+0.40%) |
Feb 21, 2018 | 5090 | 5214 | 5089 | 5129 | 0 | +51.05(+1.01%) |
Feb 20, 2018 | 5172 | 5152 | 5061 | 5078 | 0 | -94.02(-1.82%) |
Feb 16, 2018 | 5172 | 5172 | 5172 | 5172 | 0 | +17.96(+0.35%) |
Feb 15, 2018 | 5152 | 5157 | 5075 | 5154 | 0 | +36.70(+0.72%) |
Feb 14, 2018 | 5007 | 5124 | 5006 | 5117 | 0 | +71.26(+1.41%) |
Feb 13, 2018 | 4936 | 5049 | 4929 | 5046 | 0 | +75.92(+1.53%) |
Feb 12, 2018 | 4889 | 4999 | 4857 | 4970 | 0 | +123.61(+2.55%) |
Feb 09, 2018 | 4888 | 4888 | 4695 | 4846 | 0 | +8.68(+0.18%) |
Feb 08, 2018 | 5029 | 5031 | 4837 | 4838 | 0 | -208.48(-4.13%) |
Feb 07, 2018 | 5003 | 5093 | 5003 | 5046 | 0 | +14.30(+0.28%) |
Feb 06, 2018 | 4844 | 5050 | 4815 | 5032 | 0 | +26.65(+0.53%) |
Feb 05, 2018 | 5109 | 5132 | 4950 | 5005 | 0 | -157.93(-3.06%) |
Feb 02, 2018 | 5244 | 5251 | 5161 | 5163 | 0 | -115.84(-2.19%) |
Feb 01, 2018 | 5248 | 5306 | 5243 | 5279 | 0 | +6.81(+0.13%) |
Jan 31, 2018 | 5282 | 5343 | 5254 | 5272 | 0 | +9.23(+0.18%) |
Jan 30, 2018 | 5287 | 5295 | 5258 | 5263 | 0 | -50.38(-0.95%) |
Jan 29, 2018 | 5333 | 5365 | 5310 | 5313 | 0 | -50.56(-0.94%) |
Jan 26, 2018 | 5338 | 5366 | 5299 | 5364 | 0 | +69.76(+1.32%) |
Jan 25, 2018 | 5345 | 5355 | 5282 | 5294 | 0 | -73.86(-1.38%) |
Jan 24, 2018 | 5380 | 5398 | 5315 | 5368 | 0 | -72.27(-1.33%) |
Jan 23, 2018 | 5438 | 5455 | 5396 | 5440 | 0 | -5.34(-0.10%) |
Jan 22, 2018 | 5420 | 5446 | 5389 | 5445 | 0 | +23.28(+0.43%) |
Jan 19, 2018 | 5414 | 5423 | 5400 | 5422 | 0 | +19.08(+0.35%) |
Jan 18, 2018 | 5383 | 5413 | 5375 | 5403 | 0 | +28.63(+0.53%) |
Jan 17, 2018 | 5369 | 5391 | 5334 | 5374 | 0 | +2.19(+0.04%) |
Jan 16, 2018 | 5459 | 5465 | 5350 | 5372 | 0 | -55.65(-1.03%) |
Jan 12, 2018 | 5428 | 5428 | 5428 | 5428 | 0 | +69.14(+1.29%) |
Jan 11, 2018 | 5268 | 5368 | 5263 | 5359 | 0 | +108.95(+2.08%) |
Jan 10, 2018 | 5250 | 5278 | 5235 | 5250 | 0 | -1.64(-0.03%) |
Jan 09, 2018 | 5239 | 5268 | 5233 | 5251 | 0 | +30.69(+0.59%) |
Jan 08, 2018 | 5183 | 5227 | 5170 | 5221 | 0 | +38.10(+0.74%) |
Jan 05, 2018 | 5190 | 5207 | 5153 | 5183 | 0 | +20.87(+0.40%) |
Jan 04, 2018 | 5177 | 5207 | 5153 | 5162 | 0 | +1.70(+0.03%) |
Jan 03, 2018 | 5157 | 5169 | 5130 | 5160 | 0 | +8.92(+0.17%) |
Jan 02, 2018 | 5106 | 5154 | 5093 | 5151 | 0 | +76.17(+1.50%) |
Dec 29, 2017 | 5075 | 5075 | 5075 | 5075 | 0 | -27.25(-0.53%) |
Dec 28, 2017 | 5127 | 5131 | 5079 | 5102 | 0 | -18.33(-0.36%) |
Dec 27, 2017 | 5130 | 5134 | 5111 | 5121 | 0 | -1.79(-0.03%) |
Dec 26, 2017 | 5127 | 5152 | 5118 | 5122 | 0 | -2.21(-0.04%) |
Dec 22, 2017 | 5103 | 5125 | 5125 | 5125 | 0 | +28.08(+0.55%) |
Dec 21, 2017 | 5119 | 5127 | 5085 | 5097 | 0 | +5.90(+0.12%) |
Dec 20, 2017 | 5092 | 5114 | 5074 | 5091 | 0 | +25.72(+0.51%) |
Dec 19, 2017 | 5063 | 5070 | 5029 | 5065 | 0 | +27.14(+0.54%) |
Dec 18, 2017 | 4975 | 5042 | 4974 | 5038 | 0 | +42.20(+0.84%) |
Dec 15, 2017 | 4942 | 5021 | 4942 | 4996 | 0 | -99.00(-1.94%) |
Dec 14, 2017 | 5160 | 5169 | 5092 | 5095 | 0 | -52.87(-1.03%) |
Dec 13, 2017 | 5136 | 5182 | 5132 | 5147 | 0 | +19.31(+0.38%) |
Dec 12, 2017 | 5157 | 5165 | 5122 | 5128 | 0 | -25.11(-0.49%) |
Dec 11, 2017 | 5151 | 5161 | 5136 | 5153 | 0 | -5.71(-0.11%) |
Dec 08, 2017 | 5162 | 5175 | 5144 | 5159 | 0 | +32.60(+0.64%) |
Dec 07, 2017 | 5059 | 5131 | 5056 | 5126 | 0 | +52.94(+1.04%) |
Dec 06, 2017 | 5060 | 5092 | 5058 | 5073 | 0 | +6.55(+0.13%) |
Dec 05, 2017 | 5137 | 5138 | 5064 | 5067 | 0 | -67.25(-1.31%) |
Dec 04, 2017 | 5132 | 5201 | 5132 | 5134 | 0 | +57.02(+1.12%) |
Dec 01, 2017 | 5096 | 5123 | 5047 | 5077 | 0 | -35.05(-0.69%) |
Nov 30, 2017 | 5018 | 5135 | 5017 | 5112 | 0 | +84.64(+1.68%) |
Nov 29, 2017 | 4874 | 5035 | 4874 | 5028 | 0 | +145.05(+2.97%) |
Nov 28, 2017 | 4795 | 4884 | 4781 | 4882 | 0 | +99.06(+2.07%) |
Nov 27, 2017 | 4794 | 4805 | 4769 | 4783 | 0 | -14.89(-0.31%) |
Nov 24, 2017 | 4804 | 4808 | 4790 | 4798 | 0 | +4.28(+0.09%) |
Nov 22, 2017 | 4775 | 4794 | 4794 | 4794 | 0 | +19.17(+0.40%) |
Nov 21, 2017 | 4725 | 4778 | 4713 | 4775 | 0 | +68.59(+1.46%) |
Nov 20, 2017 | 4694 | 4709 | 4676 | 4706 | 0 | +10.18(+0.22%) |
Nov 17, 2017 | 4701 | 4704 | 4674 | 4696 | 0 | -27.93(-0.59%) |
Nov 16, 2017 | 4654 | 4726 | 4651 | 4724 | 0 | +83.26(+1.79%) |
Nov 15, 2017 | 4629 | 4643 | 4613 | 4641 | 0 | -6.96(-0.15%) |
Nov 14, 2017 | 4628 | 4656 | 4610 | 4648 | 0 | +5.39(+0.12%) |
Nov 13, 2017 | 4619 | 4651 | 4617 | 4642 | 0 | -13.96(-0.30%) |
Nov 10, 2017 | 4636 | 4666 | 4636 | 4656 | 0 | +1.15(+0.02%) |
Nov 09, 2017 | 4697 | 4705 | 4649 | 4655 | 0 | -66.74(-1.41%) |
Nov 08, 2017 | 4727 | 4735 | 4702 | 4722 | 0 | -31.24(-0.66%) |
Nov 07, 2017 | 4746 | 4778 | 4746 | 4753 | 0 | +7.41(+0.16%) |
Nov 06, 2017 | 4732 | 4752 | 4721 | 4746 | 0 | +7.80(+0.16%) |
Nov 03, 2017 | 4757 | 4759 | 4728 | 4738 | 0 | -16.82(-0.35%) |
Nov 02, 2017 | 4713 | 4755 | 4695 | 4755 | 0 | +39.39(+0.84%) |
Nov 01, 2017 | 4758 | 4767 | 4696 | 4715 | 0 | +3.62(+0.08%) |
Oct 31, 2017 | 4721 | 4743 | 4711 | 4712 | 0 | -0.92(-0.02%) |
Oct 30, 2017 | 4769 | 4771 | 4696 | 4713 | 0 | -71.74(-1.50%) |
Oct 27, 2017 | 4766 | 4792 | 4762 | 4784 | 0 | +13.73(+0.29%) |
Oct 26, 2017 | 4806 | 4837 | 4767 | 4771 | 0 | -7.49(-0.16%) |
Oct 25, 2017 | 4845 | 4856 | 4765 | 4778 | 0 | -73.16(-1.51%) |
Oct 24, 2017 | 4825 | 4863 | 4820 | 4851 | 0 | +25.71(+0.53%) |
Oct 23, 2017 | 4868 | 4873 | 4824 | 4826 | 0 | -41.23(-0.85%) |
Oct 20, 2017 | 4828 | 4881 | 4828 | 4867 | 0 | +48.82(+1.01%) |
Oct 19, 2017 | 4769 | 4822 | 4741 | 4818 | 0 | +14.39(+0.30%) |
Oct 18, 2017 | 4801 | 4832 | 4795 | 4804 | 0 | +10.07(+0.21%) |
Oct 17, 2017 | 4769 | 4818 | 4769 | 4794 | 0 | +13.98(+0.29%) |
Oct 16, 2017 | 4808 | 4817 | 4759 | 4780 | 0 | -27.70(-0.58%) |
Oct 13, 2017 | 4870 | 4876 | 4804 | 4807 | 0 | -47.20(-0.97%) |
Oct 12, 2017 | 4834 | 4864 | 4828 | 4854 | 0 | +19.96(+0.41%) |
Oct 11, 2017 | 4814 | 4840 | 4814 | 4834 | 0 | +26.21(+0.55%) |
Oct 10, 2017 | 4811 | 4829 | 4803 | 4808 | 0 | +40.78(+0.86%) |
Oct 09, 2017 | 4786 | 4799 | 4753 | 4767 | 0 | -19.44(-0.41%) |
Oct 06, 2017 | 4762 | 4794 | 4762 | 4787 | 0 | +10.03(+0.21%) |
Oct 05, 2017 | 4770 | 4778 | 4748 | 4777 | 0 | -2.34(-0.05%) |
Oct 04, 2017 | 4800 | 4815 | 4776 | 4779 | 0 | -23.31(-0.49%) |
Oct 03, 2017 | 4755 | 4803 | 4755 | 4803 | 0 | +51.96(+1.09%) |
Oct 02, 2017 | 4755 | 4771 | 4712 | 4751 | 0 | -28.79(-0.60%) |
Sep 29, 2017 | 4740 | 4783 | 4728 | 4779 | 0 | +47.66(+1.01%) |
Sep 28, 2017 | 4738 | 4762 | 4726 | 4732 | 0 | -15.14(-0.32%) |
Sep 27, 2017 | 4740 | 4762 | 4727 | 4747 | 0 | +30.53(+0.65%) |
Sep 26, 2017 | 4688 | 4724 | 4684 | 4716 | 0 | +21.48(+0.46%) |
Sep 25, 2017 | 4676 | 4697 | 4656 | 4695 | 0 | +8.24(+0.18%) |
Sep 22, 2017 | 4672 | 4691 | 4663 | 4687 | 0 | +22.51(+0.48%) |
Sep 21, 2017 | 4634 | 4675 | 4615 | 4664 | 0 | +20.22(+0.44%) |
Sep 20, 2017 | 4566 | 4646 | 4565 | 4644 | 0 | +77.02(+1.69%) |
Sep 19, 2017 | 4588 | 4596 | 4554 | 4567 | 0 | -10.48(-0.23%) |
Sep 18, 2017 | 4606 | 4618 | 4576 | 4577 | 0 | -26.24(-0.57%) |
Sep 15, 2017 | 4594 | 4633 | 4592 | 4604 | 0 | -18.99(-0.41%) |
Sep 14, 2017 | 4612 | 4632 | 4599 | 4623 | 0 | -14.31(-0.31%) |
Sep 13, 2017 | 4631 | 4649 | 4611 | 4637 | 0 | -9.34(-0.20%) |
Sep 12, 2017 | 4623 | 4647 | 4622 | 4646 | 0 | +18.57(+0.40%) |
Sep 11, 2017 | 4591 | 4628 | 4588 | 4628 | 0 | +66.78(+1.46%) |
Sep 08, 2017 | 4543 | 4575 | 4521 | 4561 | 0 | +12.97(+0.29%) |
Sep 07, 2017 | 4509 | 4549 | 4500 | 4548 | 0 | +46.23(+1.03%) |
Sep 06, 2017 | 4439 | 4519 | 4436 | 4502 | 0 | +55.65(+1.25%) |
Sep 05, 2017 | 4470 | 4485 | 4437 | 4446 | 0 | -46.11(-1.03%) |
Sep 01, 2017 | 4500 | 4492 | 4492 | 4492 | 0 | +10.20(+0.23%) |
Aug 31, 2017 | 4499 | 4508 | 4468 | 4482 | 0 | -4.71(-0.10%) |
Aug 30, 2017 | 4449 | 4498 | 4448 | 4487 | 0 | +28.11(+0.63%) |
Aug 29, 2017 | 4398 | 4464 | 4397 | 4459 | 0 | +25.28(+0.57%) |
Aug 28, 2017 | 4419 | 4436 | 4402 | 4433 | 0 | +33.04(+0.75%) |
Aug 25, 2017 | 4326 | 4410 | 4326 | 4400 | 0 | +93.69(+2.18%) |
Aug 24, 2017 | 4361 | 4361 | 4302 | 4307 | 0 | -40.20(-0.92%) |
Aug 23, 2017 | 4398 | 4399 | 4332 | 4347 | 0 | -76.82(-1.74%) |
Aug 22, 2017 | 4406 | 4428 | 4398 | 4424 | 0 | +38.11(+0.87%) |
Aug 21, 2017 | 4388 | 4394 | 4359 | 4385 | 0 | +3.53(+0.08%) |
Aug 18, 2017 | 4373 | 4412 | 4365 | 4382 | 0 | -8.92(-0.20%) |
Aug 17, 2017 | 4498 | 4504 | 4388 | 4391 | 0 | -128.08(-2.83%) |
Aug 16, 2017 | 4555 | 4560 | 4515 | 4519 | 0 | -16.80(-0.37%) |
Aug 15, 2017 | 4524 | 4548 | 4523 | 4536 | 0 | +11.43(+0.25%) |
Aug 14, 2017 | 4499 | 4530 | 4495 | 4524 | 0 | +63.12(+1.41%) |
Aug 11, 2017 | 4456 | 4484 | 4446 | 4461 | 0 | +13.59(+0.31%) |
Aug 10, 2017 | 4487 | 4497 | 4437 | 4448 | 0 | -57.63(-1.28%) |
Aug 09, 2017 | 4481 | 4507 | 4473 | 4505 | 0 | +2.65(+0.06%) |
Aug 08, 2017 | 4496 | 4533 | 4483 | 4503 | 0 | -17.97(-0.40%) |
Aug 07, 2017 | 4515 | 4524 | 4499 | 4521 | 0 | +8.55(+0.19%) |
Aug 04, 2017 | 4500 | 4523 | 4490 | 4512 | 0 | +21.83(+0.49%) |
Aug 03, 2017 | 4460 | 4497 | 4459 | 4490 | 0 | +32.92(+0.74%) |
Aug 02, 2017 | 4466 | 4491 | 4436 | 4457 | 0 | -19.99(-0.45%) |
Aug 01, 2017 | 4514 | 4520 | 4459 | 4477 | 0 | -13.16(-0.29%) |
Jul 31, 2017 | 4521 | 4529 | 4487 | 4490 | 0 | -29.44(-0.65%) |
Jul 28, 2017 | 4486 | 4523 | 4461 | 4520 | 0 | +19.64(+0.44%) |
Jul 27, 2017 | 4623 | 4624 | 4465 | 4500 | 0 | -150.95(-3.25%) |
Jul 26, 2017 | 4643 | 4660 | 4607 | 4651 | 0 | +10.49(+0.23%) |
Jul 25, 2017 | 4641 | 4667 | 4637 | 4641 | 0 | +42.35(+0.92%) |
Jul 24, 2017 | 4626 | 4636 | 4591 | 4598 | 0 | -39.07(-0.84%) |
Jul 21, 2017 | 4619 | 4642 | 4592 | 4637 | 0 | +17.43(+0.38%) |
Jul 20, 2017 | 4655 | 4661 | 4599 | 4620 | 0 | -60.80(-1.30%) |
Jul 19, 2017 | 4701 | 4703 | 4650 | 4681 | 0 | -81.88(-1.72%) |
Jul 18, 2017 | 4780 | 4781 | 4757 | 4763 | 0 | -20.12(-0.42%) |
Jul 17, 2017 | 4776 | 4800 | 4758 | 4783 | 0 | -1.63(-0.03%) |
Jul 14, 2017 | 4766 | 4793 | 4757 | 4784 | 0 | +21.47(+0.45%) |
Jul 13, 2017 | 4761 | 4792 | 4754 | 4763 | 0 | -10.35(-0.22%) |
Jul 12, 2017 | 4736 | 4778 | 4732 | 4773 | 0 | +82.15(+1.75%) |
Jul 11, 2017 | 4728 | 4729 | 4679 | 4691 | 0 | -38.49(-0.81%) |
Jul 10, 2017 | 4737 | 4749 | 4721 | 4730 | 0 | -10.04(-0.21%) |
Jul 07, 2017 | 4695 | 4754 | 4695 | 4740 | 0 | +61.47(+1.31%) |
Jul 06, 2017 | 4676 | 4708 | 4668 | 4678 | 0 | -26.42(-0.56%) |
Jul 05, 2017 | 4687 | 4724 | 4673 | 4705 | 0 | +17.10(+0.36%) |
Jul 03, 2017 | 4685 | 4687 | 4687 | 4687 | 0 | +35.10(+0.75%) |
Jun 30, 2017 | 4639 | 4671 | 4621 | 4652 | 0 | +39.34(+0.85%) |
Jun 29, 2017 | 4643 | 4643 | 4576 | 4613 | 0 | -25.95(-0.56%) |
Jun 28, 2017 | 4601 | 4647 | 4594 | 4639 | 0 | +71.74(+1.57%) |
Jun 27, 2017 | 4570 | 4606 | 4558 | 4567 | 0 | -1.46(-0.03%) |
Jun 26, 2017 | 4562 | 4604 | 4555 | 4569 | 0 | +25.47(+0.56%) |
Jun 23, 2017 | 4524 | 4561 | 4523 | 4543 | 0 | +6.78(+0.15%) |
Jun 22, 2017 | 4553 | 4557 | 4517 | 4536 | 0 | +16.74(+0.37%) |
Jun 21, 2017 | 4536 | 4536 | 4509 | 4520 | 0 | -2.82(-0.06%) |
Jun 20, 2017 | 4615 | 4617 | 4522 | 4523 | 0 | -107.12(-2.31%) |
Jun 19, 2017 | 4620 | 4643 | 4610 | 4630 | 0 | +35.47(+0.77%) |
Jun 16, 2017 | 4604 | 4609 | 4572 | 4594 | 0 | -16.27(-0.35%) |
Jun 15, 2017 | 4576 | 4615 | 4570 | 4610 | 0 | -2.00(-0.04%) |
Jun 14, 2017 | 4662 | 4662 | 4592 | 4612 | 0 | -41.76(-0.90%) |
Jun 13, 2017 | 4636 | 4659 | 4632 | 4654 | 0 | +23.99(+0.52%) |
Jun 12, 2017 | 4621 | 4633 | 4570 | 4630 | 0 | +13.91(+0.30%) |
Jun 09, 2017 | 4647 | 4655 | 4587 | 4616 | 0 | -23.55(-0.51%) |
Jun 08, 2017 | 4624 | 4650 | 4608 | 4640 | 0 | +13.30(+0.29%) |
Jun 07, 2017 | 4573 | 4631 | 4563 | 4627 | 0 | +43.18(+0.94%) |
Jun 06, 2017 | 4590 | 4605 | 4583 | 4583 | 0 | -6.17(-0.13%) |
Jun 05, 2017 | 4603 | 4619 | 4585 | 4590 | 0 | -8.85(-0.19%) |
Jun 02, 2017 | 4592 | 4628 | 4589 | 4598 | 0 | +25.69(+0.56%) |