Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 7601 | 7330 | 7479 | 7,485 | +110.50(+1.50%) | |
May 30, 2018 | 7559 | 7274 | 7369 | 8,787 | -101.07(-1.35%) | |
May 29, 2018 | 7537 | 7027 | 7470 | 11,077 | +362.27(+5.10%) | |
May 28, 2018 | 7445 | 7085 | 7108 | 6,475 | -236.08(-3.21%) | |
May 27, 2018 | 7413 | 7213 | 7344 | 3,169 | +13.29(+0.18%) | |
May 26, 2018 | 7623 | 7276 | 7331 | 4,272 | -75.48(-1.02%) | |
May 25, 2018 | 7661 | 7328 | 7406 | 9,911 | -196.99(-2.59%) | |
May 24, 2018 | 7734 | 7267 | 7603 | 11,965 | +109.00(+1.45%) | |
May 23, 2018 | 8032 | 7435 | 7494 | 17,314 | -513.59(-6.41%) | |
May 22, 2018 | 8421 | 7951 | 8008 | 9,065 | -398.99(-4.75%) | |
May 21, 2018 | 8589 | 8320 | 8407 | 6,105 | -111.39(-1.31%) | |
May 20, 2018 | 8590 | 8171 | 8518 | 5,308 | +301.88(+3.67%) | |
May 19, 2018 | 8395 | 8141 | 8216 | 3,795 | -2.23(-0.03%) | |
May 18, 2018 | 8275 | 7930 | 8218 | 7,296 | +200.32(+2.50%) | |
May 17, 2018 | 8500 | 7980 | 8018 | 8,271 | -293.48(-3.53%) | |
May 16, 2018 | 8505 | 8100 | 8311 | 12,583 | -175.93(-2.07%) | |
May 15, 2018 | 8865 | 8400 | 8487 | 12,408 | -165.85(-1.92%) | |
May 14, 2018 | 8901 | 8287 | 8653 | 19,030 | -36.92(-0.42%) | |
May 13, 2018 | 8776 | 8336 | 8690 | 9,836 | +173.77(+2.04%) | |
May 12, 2018 | 8653 | 8209 | 8516 | 15,461 | +76.64(+0.91%) | |
May 11, 2018 | 9079 | 8351 | 8440 | 21,174 | -638.92(-7.04%) | |
May 10, 2018 | 9393 | 9048 | 9079 | 10,876 | -196.22(-2.12%) | |
May 09, 2018 | 9369 | 8975 | 9275 | 11,368 | +53.13(+0.58%) | |
May 08, 2018 | 9450 | 9015 | 9222 | 11,413 | -104.14(-1.12%) | |
May 07, 2018 | 9634 | 9175 | 9326 | 13,567 | -260.78(-2.72%) | |
May 06, 2018 | 9918 | 9375 | 9587 | 8,149 | -207.61(-2.12%) | |
May 05, 2018 | 9949 | 9671 | 9794 | 7,405 | +105.42(+1.09%) | |
May 04, 2018 | 9790 | 9527 | 9689 | 7,528 | -43.60(-0.45%) | |
May 03, 2018 | 9800 | 9165 | 9732 | 11,558 | +511.84(+5.55%) | |
May 02, 2018 | 9259 | 8975 | 9221 | 10,616 | +173.00(+1.91%) | |
May 01, 2018 | 9250 | 8816 | 9048 | 12,026 | -180.06(-1.95%) | |
Apr 30, 2018 | 9444 | 9111 | 9228 | 8,101 | -192.70(-2.05%) | |
Apr 29, 2018 | 9539 | 9180 | 9420 | 10,921 | +85.70(+0.92%) | |
Apr 28, 2018 | 9442 | 8854 | 9335 | 15,954 | +310.42(+3.44%) | |
Apr 27, 2018 | 9388 | 8906 | 9024 | 11,391 | -234.20(-2.53%) | |
Apr 26, 2018 | 9303 | 8647 | 9258 | 20,713 | +401.68(+4.54%) | |
Apr 25, 2018 | 9756 | 8751 | 8857 | 32,633 | -787.74(-8.17%) | |
Apr 24, 2018 | 9655 | 8915 | 9645 | 19,741 | +729.38(+8.18%) | |
Apr 23, 2018 | 9006 | 8760 | 8915 | 10,735 | +139.94(+1.59%) | |
Apr 22, 2018 | 9037 | 8762 | 8775 | 9,426 | -54.79(-0.62%) | |
Apr 21, 2018 | 9023 | 8608 | 8830 | 15,019 | +11.71(+0.13%) | |
Apr 20, 2018 | 8934 | 8217 | 8818 | 15,867 | +555.32(+6.72%) | |
Apr 19, 2018 | 8298 | 8074 | 8263 | 9,451 | +86.42(+1.06%) | |
Apr 18, 2018 | 8235 | 7870 | 8177 | 9,204 | +284.69(+3.61%) | |
Apr 17, 2018 | 8161 | 7807 | 7892 | 9,310 | -152.82(-1.90%) | |
Apr 16, 2018 | 8425 | 7905 | 8045 | 10,931 | -279.31(-3.36%) | |
Apr 15, 2018 | 8417 | 7945 | 8324 | 7,543 | +299.21(+3.73%) | |
Apr 14, 2018 | 8232 | 7835 | 8025 | 9,075 | +61.12(+0.77%) | |
Apr 13, 2018 | 8239 | 7753 | 7964 | 19,902 | +76.54(+0.97%) | |
Apr 12, 2018 | 8069 | 6758 | 7887 | 18,715 | +947.12(+13.65%) | |
Apr 11, 2018 | 6985 | 6796 | 6940 | 5,649 | +135.24(+1.99%) | |
Apr 10, 2018 | 6900 | 6653 | 6805 | 6,568 | +84.07(+1.25%) | |
Apr 09, 2018 | 7176 | 6611 | 6721 | 9,957 | -293.86(-4.19%) | |
Apr 08, 2018 | 7105 | 6868 | 7015 | 4,375 | +135.16(+1.96%) | |
Apr 07, 2018 | 7069 | 6598 | 6879 | 7,645 | +261.57(+3.95%) | |
Apr 06, 2018 | 6850 | 6510 | 6618 | 8,567 | -141.49(-2.09%) | |
Apr 05, 2018 | 6929 | 6579 | 6759 | 12,487 | -4.28(-0.06%) | |
Apr 04, 2018 | 7450 | 6710 | 6764 | 15,589 | -666.40(-8.97%) | |
Apr 03, 2018 | 7507 | 6995 | 7430 | 16,308 | +403.01(+5.74%) | |
Apr 02, 2018 | 7106 | 6760 | 7027 | 13,420 | +227.93(+3.35%) | |
Apr 01, 2018 | 7046 | 6427 | 6799 | 18,048 | -105.32(-1.53%) | |
Mar 31, 2018 | 7232 | 6794 | 6904 | 11,621 | +77.14(+1.13%) | |
Mar 30, 2018 | 7302 | 6550 | 6827 | 29,230 | -308.40(-4.32%) | |
Mar 29, 2018 | 7968 | 6915 | 7136 | 21,926 | -831.81(-10.44%) | |
Mar 28, 2018 | 8105 | 7723 | 7967 | 9,030 | +87.45(+1.11%) | |
Mar 27, 2018 | 8212 | 7742 | 7880 | 11,978 | -315.16(-3.85%) | |
Mar 26, 2018 | 8500 | 7831 | 8195 | 17,642 | -232.34(-2.76%) | |
Mar 25, 2018 | 8680 | 8369 | 8428 | 9,524 | -209.12(-2.42%) | |
Mar 24, 2018 | 9020 | 8553 | 8637 | 9,717 | -90.37(-1.04%) | |
Mar 23, 2018 | 8740 | 8265 | 8727 | 13,511 | -3.01(-0.03%) | |
Mar 22, 2018 | 9100 | 8504 | 8730 | 12,448 | -148.01(-1.67%) | |
Mar 21, 2018 | 9188 | 8755 | 8878 | 12,075 | -20.25(-0.23%) | |
Mar 20, 2018 | 9051 | 8313 | 8898 | 13,691 | +342.27(+4.00%) | |
Mar 19, 2018 | 8719 | 8114 | 8556 | 19,327 | +360.32(+4.40%) | |
Mar 18, 2018 | 8325 | 7325 | 8196 | 19,320 | +312.64(+3.97%) | |
Mar 17, 2018 | 8506 | 7730 | 7883 | 12,707 | -612.96(-7.21%) | |
Mar 16, 2018 | 8613 | 7914 | 8496 | 15,858 | +225.36(+2.72%) | |
Mar 15, 2018 | 8425 | 7682 | 8271 | 18,529 | -3.38(-0.04%) | |
Mar 14, 2018 | 9356 | 7948 | 8274 | 21,016 | -903.12(-9.84%) | |
Mar 13, 2018 | 9483 | 8830 | 9177 | 16,428 | -22.87(-0.25%) | |
Mar 12, 2018 | 9892 | 8742 | 9200 | 18,573 | -290.00(-3.06%) | |
Mar 11, 2018 | 9768 | 8450 | 9490 | 16,613 | +740.07(+8.46%) | |
Mar 10, 2018 | 9515 | 8697 | 8750 | 12,776 | -542.58(-5.84%) | |
Mar 09, 2018 | 9420 | 8366 | 9293 | 29,130 | -37.49(-0.40%) | |
Mar 08, 2018 | 10150 | 9079 | 9330 | 22,496 | -517.58(-5.26%) | |
Mar 07, 2018 | 10912 | 9450 | 9848 | 25,973 | -784.42(-7.38%) | |
Mar 06, 2018 | 11593 | 10560 | 10632 | 14,740 | -946.80(-8.18%) | |
Mar 05, 2018 | 11688 | 11384 | 11579 | 10,055 | +118.90(+1.04%) | |
Mar 04, 2018 | 11479 | 11055 | 11460 | 6,494 | +4.90(+0.04%) | |
Mar 03, 2018 | 11503 | 10938 | 11455 | 7,815 | +465.50(+4.24%) | |
Mar 02, 2018 | 11175 | 10774 | 10990 | 8,489 | +44.60(+0.41%) | |
Mar 01, 2018 | 11090 | 10223 | 10945 | 9,486 | +613.30(+5.94%) | |
Feb 28, 2018 | 11065 | 10255 | 10332 | 10,427 | -324.40(-3.04%) | |
Feb 27, 2018 | 10850 | 10150 | 10656 | 10,887 | +277.10(+2.67%) | |
Feb 26, 2018 | 10462 | 9376 | 10379 | 15,725 | +731.68(+7.58%) | |
Feb 25, 2018 | 9883 | 9260 | 9647 | 10,904 | -9.33(-0.10%) | |
Feb 24, 2018 | 10541 | 9373 | 9657 | 14,068 | -514.35(-5.06%) | |
Feb 23, 2018 | 10405 | 9600 | 10171 | 16,049 | +252.56(+2.55%) | |
Feb 22, 2018 | 10935 | 9731 | 9918 | 20,374 | -524.96(-5.03%) | |
Feb 21, 2018 | 11360 | 10256 | 10443 | 20,484 | -866.70(-7.66%) | |
Feb 20, 2018 | 11780 | 11110 | 11310 | 15,187 | +181.20(+1.63%) | |
Feb 19, 2018 | 11262 | 10308 | 11129 | 11,737 | +697.30(+6.68%) | |
Feb 18, 2018 | 11300 | 10153 | 10432 | 17,619 | -678.90(-6.11%) | |
Feb 17, 2018 | 11136 | 10054 | 11110 | 14,454 | +910.30(+8.92%) | |
Feb 16, 2018 | 10300 | 9708 | 10200 | 12,010 | +100.10(+0.99%) | |
Feb 15, 2018 | 10234 | 9350 | 10100 | 21,425 | +640.00(+6.77%) | |
Feb 14, 2018 | 9468 | 8481 | 9460 | 16,881 | +978.86(+11.54%) | |
Feb 13, 2018 | 8995 | 8360 | 8481 | 11,865 | -452.47(-5.06%) | |
Feb 12, 2018 | 8990 | 8026 | 8934 | 14,672 | +835.14(+10.31%) | |
Feb 11, 2018 | 8572 | 7820 | 8098 | 12,613 | -413.41(-4.86%) | |
Feb 10, 2018 | 9091 | 8171 | 8512 | 14,876 | -126.15(-1.46%) | |
Feb 09, 2018 | 8780 | 7753 | 8638 | 18,226 | +353.03(+4.26%) | |
Feb 08, 2018 | 8644 | 7543 | 8285 | 23,555 | +618.28(+8.06%) | |
Feb 07, 2018 | 8649 | 7214 | 7667 | 32,751 | -21.33(-0.28%) | |
Feb 06, 2018 | 8150 | 5921 | 7688 | 70,519 | +901.42(+13.28%) | |
Feb 05, 2018 | 8359 | 6600 | 6787 | 46,347 | -1558.37(-18.67%) | |
Feb 04, 2018 | 9350 | 7825 | 8345 | 18,875 | -728.71(-8.03%) | |
Feb 03, 2018 | 9491 | 8171 | 9074 | 16,173 | +214.15(+2.42%) | |
Feb 02, 2018 | 9115 | 7625 | 8860 | 44,538 | -221.98(-2.44%) | |
Feb 01, 2018 | 10188 | 8455 | 9082 | 26,527 | -944.76(-9.42%) | |
Jan 31, 2018 | 10324 | 9515 | 10026 | 12,776 | +56.30(+0.56%) | |
Jan 30, 2018 | 11230 | 9731 | 9970 | 20,759 | -1129.60(-10.18%) | |
Jan 29, 2018 | 11820 | 10991 | 11100 | 10,043 | -578.10(-4.95%) | |
Jan 28, 2018 | 11989 | 11332 | 11678 | 9,891 | +287.70(+2.53%) | |
Jan 27, 2018 | 11630 | 10816 | 11390 | 10,436 | +423.10(+3.86%) | |
Jan 26, 2018 | 11635 | 10263 | 10967 | 14,910 | -198.10(-1.77%) | |
Jan 25, 2018 | 11742 | 10869 | 11165 | 10,953 | -22.60(-0.20%) | |
Jan 24, 2018 | 11500 | 10488 | 11188 | 11,038 | +268.00(+2.45%) | |
Jan 23, 2018 | 11410 | 9928 | 10920 | 17,278 | +244.10(+2.29%) | |
Jan 22, 2018 | 11911 | 10028 | 10676 | 16,925 | -726.50(-6.37%) | |
Jan 21, 2018 | 12827 | 11100 | 11402 | 11,785 | -1446.00(-11.25%) | |
Jan 20, 2018 | 13052 | 11374 | 12848 | 10,125 | +1428.00(+12.50%) | |
Jan 19, 2018 | 12050 | 11025 | 11420 | 13,540 | +230.00(+2.06%) | |
Jan 18, 2018 | 12146 | 10693 | 11190 | 22,123 | +112.10(+1.01%) | |
Jan 17, 2018 | 11794 | 9222 | 11078 | 41,779 | -452.30(-3.92%) | |
Jan 16, 2018 | 13700 | 10162 | 11530 | 38,313 | -2114.20(-15.50%) | |
Jan 15, 2018 | 14394 | 13429 | 13644 | 9,197 | -57.80(-0.42%) | |
Jan 14, 2018 | 14366 | 13072 | 13702 | 7,571 | -540.30(-3.79%) | |
Jan 13, 2018 | 14619 | 13696 | 14242 | 7,704 | +507.50(+3.69%) | |
Jan 12, 2018 | 14152 | 12807 | 13735 | 13,535 | +510.00(+3.86%) | |
Jan 11, 2018 | 14973 | 12800 | 13225 | 19,763 | -1350.20(-9.26%) | |
Jan 10, 2018 | 14700 | 13412 | 14575 | 18,575 | +248.30(+1.73%) | |
Jan 09, 2018 | 15367 | 14124 | 14327 | 13,526 | -510.90(-3.44%) | |
Jan 08, 2018 | 16300 | 13900 | 14838 | 16,684 | -1444.40(-8.87%) | |
Jan 07, 2018 | 17183 | 15707 | 16282 | 8,476 | -866.60(-5.05%) | |
Jan 06, 2018 | 17235 | 16220 | 17149 | 9,789 | +73.10(+0.43%) | |
Jan 05, 2018 | 17200 | 14810 | 17076 | 16,182 | +2090.00(+13.95%) | |
Jan 04, 2018 | 15430 | 14192 | 14986 | 15,083 | +52.40(+0.35%) | |
Jan 03, 2018 | 15500 | 14546 | 14933 | 12,854 | +244.50(+1.66%) | |
Jan 02, 2018 | 15258 | 12911 | 14689 | 15,487 | +1195.60(+8.86%) | |
Jan 01, 2018 | 14000 | 12801 | 13493 | 7,621 | -436.80(-3.14%) | |
Dec 31, 2017 | 14296 | 12491 | 13930 | 11,696 | +961.10(+7.41%) | |
Dec 30, 2017 | 14590 | 12050 | 12969 | 21,773 | -1611.60(-11.05%) | |
Dec 29, 2017 | 15111 | 13998 | 14580 | 13,522 | +358.10(+2.52%) | |
Dec 28, 2017 | 15483 | 13500 | 14222 | 16,392 | -1115.60(-7.27%) | |
Dec 27, 2017 | 16480 | 14484 | 15338 | 15,775 | -273.90(-1.75%) | |
Dec 26, 2017 | 16148 | 13747 | 15612 | 14,956 | +1614.70(+11.54%) | |
Dec 25, 2017 | 14650 | 13210 | 13997 | 11,678 | +3.00(+0.02%) | |
Dec 24, 2017 | 14890 | 12488 | 13994 | 19,016 | -895.80(-6.02%) | |
Dec 23, 2017 | 15756 | 13496 | 14890 | 22,284 | +416.20(+2.88%) | |
Dec 22, 2017 | 15796 | 11160 | 14474 | 56,289 | -1056.80(-6.80%) | |
Dec 21, 2017 | 17281 | 15005 | 15531 | 20,346 | -806.50(-4.94%) | |
Dec 20, 2017 | 17950 | 15343 | 16337 | 31,606 | -1121.70(-6.42%) | |
Dec 19, 2017 | 19161 | 16831 | 17459 | 20,911 | -1466.20(-7.75%) | |
Dec 18, 2017 | 19220 | 17835 | 18925 | 14,705 | +25.10(+0.13%) | |
Dec 17, 2017 | 19666 | 18465 | 18900 | 9,782 | -349.10(-1.81%) | |
Dec 16, 2017 | 19264 | 17270 | 19249 | 9,564 | +1739.00(+9.93%) | |
Dec 15, 2017 | 17934 | 16292 | 17510 | 19,142 | +1180.00(+7.23%) | |
Dec 14, 2017 | 16830 | 15853 | 16330 | 13,499 | +157.90(+0.98%) | |
Dec 13, 2017 | 17107 | 15498 | 16172 | 17,167 | -677.90(-4.02%) | |
Dec 12, 2017 | 17428 | 15967 | 16850 | 13,797 | +370.10(+2.25%) | |
Dec 11, 2017 | 17270 | 14455 | 16480 | 16,510 | +1499.90(+10.01%) | |
Dec 10, 2017 | 15385 | 13011 | 14980 | 18,363 | +810.00(+5.72%) | |
Dec 09, 2017 | 15998 | 12701 | 14170 | 16,428 | -1530.00(-9.75%) | |
Dec 08, 2017 | 16667 | 13482 | 15700 | 25,947 | -650.00(-3.98%) | |
Dec 07, 2017 | 16451 | 13086 | 16350 | 25,513 | +2780.00(+20.49%) | |
Dec 06, 2017 | 13700 | 11635 | 13570 | 19,570 | +1845.00(+15.74%) | |
Dec 05, 2017 | 11850 | 11384 | 11725 | 11,891 | +256.00(+2.23%) | |
Dec 04, 2017 | 11594 | 10850 | 11469 | 13,809 | +318.80(+2.86%) | |
Dec 03, 2017 | 11800 | 10513 | 11150 | 13,976 | +270.20(+2.48%) | |
Dec 02, 2017 | 11200 | 10638 | 10880 | 9,311 | +129.70(+1.21%) | |
Dec 01, 2017 | 10950 | 9370 | 10750 | 16,925 | +598.90(+5.90%) | |
Nov 30, 2017 | 10618 | 9000 | 10151 | 25,771 | +442.67(+4.56%) | |
Nov 29, 2017 | 11395 | 9250 | 9709 | 32,794 | -165.98(-1.68%) | |
Nov 28, 2017 | 9968 | 9582 | 9875 | 11,374 | +223.39(+2.31%) | |
Nov 27, 2017 | 9722 | 9186 | 9651 | 13,245 | +423.27(+4.59%) | |
Nov 26, 2017 | 9367 | 8538 | 9228 | 12,001 | +555.92(+6.41%) | |
Nov 25, 2017 | 8702 | 8115 | 8672 | 11,524 | +472.12(+5.76%) | |
Nov 24, 2017 | 8340 | 7876 | 8200 | 9,714 | +110.13(+1.36%) | |
Nov 23, 2017 | 8280 | 8036 | 8090 | 7,374 | -173.07(-2.09%) | |
Nov 22, 2017 | 8311 | 8017 | 8263 | 8,127 | +167.40(+2.07%) | |
Nov 21, 2017 | 8354 | 7770 | 8096 | 13,687 | -163.45(-1.98%) | |
Nov 20, 2017 | 8269 | 7900 | 8259 | 8,112 | +282.80(+3.55%) | |
Nov 19, 2017 | 8087 | 7675 | 7976 | 8,375 | +175.51(+2.25%) | |
Nov 18, 2017 | 7858 | 7432 | 7801 | 7,348 | +79.71(+1.03%) | |
Nov 17, 2017 | 7997 | 7528 | 7721 | 17,750 | -154.33(-1.96%) | |
Nov 16, 2017 | 7977 | 7121 | 7875 | 19,111 | +660.30(+9.15%) | |
Nov 15, 2017 | 7350 | 6565 | 7215 | 16,918 | +650.31(+9.91%) | |
Nov 14, 2017 | 6750 | 6467 | 6565 | 12,343 | +15.98(+0.24%) | |
Nov 13, 2017 | 6776 | 5700 | 6549 | 28,471 | +795.20(+13.82%) | |
Nov 12, 2017 | 6489 | 5556 | 5754 | 35,873 | -580.70(-9.17%) | |
Nov 11, 2017 | 6820 | 6218 | 6334 | 15,101 | -321.37(-4.83%) | |
Nov 10, 2017 | 7343 | 6429 | 6656 | 26,470 | -460.26(-6.47%) | |
Nov 09, 2017 | 7496 | 7061 | 7116 | 15,066 | -337.23(-4.52%) | |
Nov 08, 2017 | 7888 | 7080 | 7453 | 24,588 | +353.08(+4.97%) | |
Nov 07, 2017 | 7245 | 6934 | 7100 | 11,518 | +109.42(+1.57%) | |
Nov 06, 2017 | 7421 | 6922 | 6991 | 19,294 | -342.36(-4.67%) | |
Nov 05, 2017 | 7590 | 7275 | 7333 | 9,429 | -86.74(-1.17%) | |
Nov 04, 2017 | 7570 | 6994 | 7420 | 8,876 | +219.72(+3.05%) | |
Nov 03, 2017 | 7500 | 6925 | 7200 | 16,239 | +133.63(+1.89%) | |
Nov 02, 2017 | 7354 | 6680 | 7066 | 27,130 | +377.33(+5.64%) | |
Nov 01, 2017 | 6689 | 6340 | 6689 | 12,350 | +273.11(+4.26%) | |
Oct 31, 2017 | 6428 | 6073 | 6416 | 13,346 | +309.04(+5.06%) | |
Oct 30, 2017 | 6230 | 6024 | 6107 | 9,730 | -88.48(-1.43%) | |
Oct 29, 2017 | 6317 | 5683 | 6195 | 15,718 | +454.30(+7.91%) | |
Oct 28, 2017 | 5876 | 5646 | 5741 | 5,941 | -9.98(-0.17%) | |
Oct 27, 2017 | 5994 | 5674 | 5751 | 11,961 | -154.03(-2.61%) | |
Oct 26, 2017 | 5988 | 5683 | 5905 | 11,909 | +182.69(+3.19%) | |
Oct 25, 2017 | 5725 | 5366 | 5722 | 12,329 | +206.32(+3.74%) | |
Oct 24, 2017 | 5884 | 5453 | 5516 | 17,381 | -330.40(-5.65%) | |
Oct 23, 2017 | 6045 | 5618 | 5846 | 15,444 | -124.57(-2.09%) | |
Oct 22, 2017 | 6071 | 5700 | 5971 | 11,940 | -48.81(-0.81%) | |
Oct 21, 2017 | 6180 | 5871 | 6020 | 15,511 | +28.81(+0.48%) | |
Oct 20, 2017 | 6074 | 5590 | 5991 | 14,926 | +271.05(+4.74%) | |
Oct 19, 2017 | 5735 | 5512 | 5720 | 10,209 | +146.95(+2.64%) | |
Oct 18, 2017 | 5600 | 5101 | 5573 | 18,762 | -2.50(-0.04%) | |
Oct 17, 2017 | 5779 | 5507 | 5576 | 9,136 | -192.50(-3.34%) | |
Oct 16, 2017 | 5807 | 5548 | 5768 | 8,981 | +59.08(+1.03%) | |
Oct 15, 2017 | 5830 | 5415 | 5709 | 12,222 | -40.44(-0.70%) | |
Oct 14, 2017 | 5767 | 5558 | 5749 | 7,728 | +143.63(+2.56%) | |
Oct 13, 2017 | 5846 | 5370 | 5606 | 28,403 | +227.11(+4.22%) | |
Oct 12, 2017 | 5388 | 4794 | 5379 | 19,356 | +568.59(+11.82%) | |
Oct 11, 2017 | 4870 | 4700 | 4810 | 10,060 | +82.36(+1.74%) | |
Oct 10, 2017 | 4910 | 4700 | 4728 | 11,437 | -50.17(-1.05%) | |
Oct 09, 2017 | 4865 | 4541 | 4778 | 12,955 | +182.66(+3.98%) | |
Oct 08, 2017 | 4612 | 4404 | 4595 | 10,263 | +145.19(+3.26%) | |
Oct 07, 2017 | 4463 | 4313 | 4450 | 4,417 | +79.99(+1.83%) | |
Oct 06, 2017 | 4425 | 4278 | 4370 | 8,483 | +46.00(+1.06%) | |
Oct 05, 2017 | 4359 | 4138 | 4324 | 8,320 | +98.57(+2.33%) | |
Oct 04, 2017 | 4343 | 4170 | 4225 | 8,607 | -81.57(-1.89%) | |
Oct 03, 2017 | 4425 | 4218 | 4307 | 12,451 | -72.01(-1.64%) | |
Oct 02, 2017 | 4453 | 4346 | 4379 | 8,368 | +11.38(+0.26%) | |
Oct 01, 2017 | 4369 | 4216 | 4368 | 7,009 | +46.78(+1.08%) | |
Sep 30, 2017 | 4349 | 4154 | 4321 | 7,496 | +158.69(+3.81%) | |
Sep 29, 2017 | 4228 | 4022 | 4162 | 12,203 | -26.67(-0.64%) | |
Sep 28, 2017 | 4270 | 4124 | 4189 | 9,693 | -26.17(-0.62%) | |
Sep 27, 2017 | 4227 | 3870 | 4215 | 15,094 | +322.01(+8.27%) | |
Sep 26, 2017 | 3970 | 3851 | 3893 | 9,960 | -34.76(-0.88%) | |
Sep 25, 2017 | 3969 | 3658 | 3928 | 14,926 | +248.79(+6.76%) | |
Sep 24, 2017 | 3783 | 3615 | 3679 | 6,797 | -83.04(-2.21%) | |
Sep 23, 2017 | 3810 | 3552 | 3762 | 9,885 | +146.59(+4.05%) | |
Sep 22, 2017 | 3762 | 3514 | 3615 | 15,124 | +19.56(+0.54%) | |
Sep 21, 2017 | 3926 | 3573 | 3596 | 18,481 | -329.86(-8.40%) | |
Sep 20, 2017 | 4050 | 3821 | 3926 | 11,013 | -13.02(-0.33%) | |
Sep 19, 2017 | 4120 | 3848 | 3939 | 15,386 | -134.77(-3.31%) | |
Sep 18, 2017 | 4123 | 3646 | 4074 | 17,082 | +411.53(+11.24%) | |
Sep 17, 2017 | 3773 | 3463 | 3662 | 11,703 | -7.00(-0.19%) | |
Sep 16, 2017 | 3873 | 3500 | 3669 | 23,535 | +16.95(+0.46%) | |
Sep 15, 2017 | 3820 | 2972 | 3652 | 61,172 | +436.21(+13.56%) | |
Sep 14, 2017 | 3928 | 3215 | 3216 | 40,647 | -708.34(-18.05%) | |
Sep 13, 2017 | 4179 | 3720 | 3924 | 29,138 | -220.27(-5.31%) | |
Sep 12, 2017 | 4378 | 4080 | 4144 | 13,267 | -69.38(-1.65%) | |
Sep 11, 2017 | 4353 | 4092 | 4214 | 11,254 | -20.28(-0.48%) | |
Sep 10, 2017 | 4334 | 4010 | 4234 | 14,655 | -86.78(-2.01%) | |
Sep 09, 2017 | 4380 | 4164 | 4321 | 10,201 | -15.55(-0.36%) | |
Sep 08, 2017 | 4680 | 4126 | 4336 | 23,459 | -288.59(-6.24%) | |
Sep 07, 2017 | 4674 | 4475 | 4625 | 9,292 | +41.55(+0.91%) | |
Sep 06, 2017 | 4649 | 4356 | 4583 | 16,955 | +136.42(+3.07%) | |
Sep 05, 2017 | 4475 | 4002 | 4447 | 20,692 | +169.82(+3.97%) | |
Sep 04, 2017 | 4614 | 4058 | 4277 | 24,900 | -322.54(-7.01%) | |
Sep 03, 2017 | 4700 | 4385 | 4600 | 11,371 | +73.13(+1.62%) | |
Sep 02, 2017 | 4980 | 4488 | 4527 | 16,994 | -370.73(-7.57%) | |
Sep 01, 2017 | 4935 | 4671 | 4897 | 15,381 | +164.97(+3.49%) | |
Aug 31, 2017 | 4765 | 4567 | 4732 | 8,805 | +150.38(+3.28%) | |
Aug 30, 2017 | 4642 | 4479 | 4582 | 8,753 | -13.01(-0.28%) | |
Aug 29, 2017 | 4650 | 4336 | 4595 | 11,802 | +219.93(+5.03%) | |
Aug 28, 2017 | 4400 | 4169 | 4375 | 8,624 | +43.88(+1.01%) | |
Aug 27, 2017 | 4393 | 4290 | 4331 | 3,979 | +6.03(+0.14%) | |
Aug 26, 2017 | 4370 | 4232 | 4325 | 6,523 | -4.81(-0.11%) | |
Aug 25, 2017 | 4450 | 4270 | 4330 | 9,836 | +12.31(+0.29%) | |
Aug 24, 2017 | 4350 | 4083 | 4318 | 10,763 | +179.02(+4.33%) | |
Aug 23, 2017 | 4249 | 4031 | 4139 | 14,972 | +103.30(+2.56%) | |
Aug 22, 2017 | 4139 | 3600 | 4035 | 23,594 | +39.15(+0.98%) | |
Aug 21, 2017 | 4092 | 3950 | 3996 | 9,903 | -84.83(-2.08%) | |
Aug 20, 2017 | 4130 | 4000 | 4081 | 6,164 | -30.89(-0.75%) | |
Aug 19, 2017 | 4188 | 3900 | 4112 | 14,837 | -14.85(-0.36%) | |
Aug 18, 2017 | 4368 | 3965 | 4127 | 17,624 | -190.88(-4.42%) | |
Aug 17, 2017 | 4480 | 4167 | 4318 | 14,798 | -27.79(-0.64%) | |
Aug 16, 2017 | 4364 | 3926 | 4345 | 12,558 | +174.32(+4.18%) | |
Aug 15, 2017 | 4400 | 3800 | 4171 | 25,834 | -89.24(-2.09%) | |
Aug 14, 2017 | 4328 | 3965 | 4260 | 13,926 | +196.83(+4.84%) | |
Aug 13, 2017 | 4190 | 3839 | 4064 | 15,994 | +214.56(+5.57%) | |
Aug 12, 2017 | 3934 | 3587 | 3849 | 12,376 | +218.88(+6.03%) | |
Aug 11, 2017 | 3705 | 3391 | 3630 | 12,032 | +200.67(+5.85%) | |
Aug 10, 2017 | 3448 | 3311 | 3429 | 8,895 | +86.27(+2.58%) | |
Aug 09, 2017 | 3426 | 3179 | 3343 | 14,318 | -66.85(-1.96%) | |
Aug 08, 2017 | 3490 | 3300 | 3410 | 15,684 | +22.46(+0.66%) | |
Aug 07, 2017 | 3430 | 3186 | 3388 | 12,086 | +155.70(+4.82%) | |
Aug 06, 2017 | 3297 | 3146 | 3232 | 6,003 | -19.91(-0.61%) | |
Aug 05, 2017 | 3340 | 2843 | 3252 | 16,951 | +410.36(+14.44%) | |
Aug 04, 2017 | 2878 | 2766 | 2841 | 7,716 | +43.89(+1.57%) | |
Aug 03, 2017 | 2807 | 2678 | 2798 | 7,976 | +115.29(+4.30%) | |
Aug 02, 2017 | 2760 | 2650 | 2682 | 9,405 | -47.63(-1.74%) | |
Aug 01, 2017 | 2929 | 2615 | 2730 | 12,470 | -126.16(-4.42%) | |
Jul 31, 2017 | 2890 | 2680 | 2856 | 11,173 | +129.96(+4.77%) | |
Jul 30, 2017 | 2774 | 2570 | 2726 | 10,260 | +32.02(+1.19%) | |
Jul 29, 2017 | 2791 | 2632 | 2694 | 10,182 | -93.46(-3.35%) | |
Jul 28, 2017 | 2825 | 2645 | 2787 | 14,209 | +125.48(+4.71%) | |
Jul 27, 2017 | 2695 | 2506 | 2662 | 11,751 | +134.23(+5.31%) | |
Jul 26, 2017 | 2609 | 2400 | 2528 | 17,787 | -29.20(-1.14%) | |
Jul 25, 2017 | 2776 | 2450 | 2557 | 21,413 | -199.68(-7.24%) | |
Jul 24, 2017 | 2800 | 2701 | 2757 | 9,855 | +11.59(+0.42%) | |
Jul 23, 2017 | 2855 | 2640 | 2745 | 11,038 | -95.94(-3.38%) | |
Jul 22, 2017 | 2882 | 2645 | 2841 | 12,840 | +177.84(+6.68%) | |
Jul 21, 2017 | 2887 | 2611 | 2663 | 21,587 | -156.84(-5.56%) | |
Jul 20, 2017 | 2938 | 2255 | 2820 | 30,102 | +560.41(+24.80%) | |
Jul 19, 2017 | 2402 | 2223 | 2260 | 17,084 | -50.08(-2.17%) | |
Jul 18, 2017 | 2392 | 2164 | 2310 | 25,490 | +106.67(+4.84%) | |
Jul 17, 2017 | 2230 | 1901 | 2203 | 26,171 | +282.67(+14.72%) | |
Jul 16, 2017 | 2044 | 1830 | 1920 | 26,159 | -89.18(-4.44%) | |
Jul 15, 2017 | 2223 | 1978 | 2010 | 19,066 | -213.08(-9.59%) | |
Jul 14, 2017 | 2358 | 2140 | 2223 | 12,715 | -127.39(-5.42%) | |
Jul 13, 2017 | 2425 | 2313 | 2350 | 8,511 | -24.00(-1.01%) | |
Jul 12, 2017 | 2409 | 2240 | 2374 | 13,006 | +40.30(+1.73%) | |
Jul 11, 2017 | 2399 | 2243 | 2334 | 17,766 | +41.80(+1.82%) | |
Jul 10, 2017 | 2528 | 2262 | 2292 | 16,963 | -215.66(-8.60%) | |
Jul 09, 2017 | 2565 | 2501 | 2508 | 4,339 | -45.39(-1.78%) | |
Jul 08, 2017 | 2555 | 2462 | 2553 | 5,514 | +58.93(+2.36%) | |
Jul 07, 2017 | 2606 | 2475 | 2494 | 9,404 | -109.51(-4.21%) | |
Jul 06, 2017 | 2614 | 2522 | 2604 | 8,342 | +2.23(+0.09%) | |
Jul 05, 2017 | 2623 | 2530 | 2601 | 10,872 | +6.28(+0.24%) | |
Jul 04, 2017 | 2639 | 2540 | 2595 | 9,739 | +21.69(+0.84%) | |
Jul 03, 2017 | 2567 | 2595 | 2473 | 2573 | 0 | +102.47(+4.15%) |
Jun 30, 2017 | 2565 | 2451 | 2471 | 8,771 | -74.17(-2.91%) | |
Jun 29, 2017 | 2595 | 2500 | 2545 | 8,110 | -23.24(-0.90%) | |
Jun 28, 2017 | 2593 | 2468 | 2568 | 12,525 | +38.61(+1.53%) | |
Jun 27, 2017 | 2531 | 2291 | 2530 | 18,960 | +85.65(+3.50%) | |
Jun 26, 2017 | 2550 | 2315 | 2444 | 22,006 | -56.98(-2.28%) | |
Jun 25, 2017 | 2636 | 2432 | 2501 | 10,278 | -56.37(-2.20%) | |
Jun 24, 2017 | 2725 | 2512 | 2557 | 13,649 | -132.66(-4.93%) | |
Jun 23, 2017 | 2745 | 2689 | 2690 | 7,930 | -11.65(-0.43%) | |
Jun 22, 2017 | 2740 | 2595 | 2702 | 10,809 | +34.28(+1.29%) | |
Jun 21, 2017 | 2789 | 2611 | 2667 | 15,792 | -79.40(-2.89%) | |
Jun 20, 2017 | 2783 | 2581 | 2747 | 15,807 | +160.74(+6.22%) | |
Jun 19, 2017 | 2596 | 2481 | 2586 | 10,570 | +79.16(+3.16%) | |
Jun 18, 2017 | 2665 | 2461 | 2507 | 9,355 | -132.99(-5.04%) | |
Jun 17, 2017 | 2674 | 2421 | 2640 | 11,068 | +173.11(+7.02%) | |
Jun 16, 2017 | 2540 | 2308 | 2467 | 14,004 | +76.76(+3.21%) | |
Jun 15, 2017 | 2516 | 2120 | 2390 | 36,741 | -52.74(-2.16%) | |
Jun 14, 2017 | 2801 | 2320 | 2443 | 29,253 | -255.26(-9.46%) | |
Jun 13, 2017 | 2784 | 2639 | 2698 | 16,482 | +8.99(+0.33%) | |
Jun 12, 2017 | 2980 | 2480 | 2689 | 31,356 | -273.97(-9.25%) | |
Jun 11, 2017 | 2965 | 2862 | 2963 | 6,913 | +79.54(+2.76%) | |
Jun 10, 2017 | 2913 | 2800 | 2883 | 9,521 | +73.77(+2.63%) | |
Jun 09, 2017 | 2868 | 2780 | 2810 | 8,197 | -0.34(-0.01%) | |
Jun 08, 2017 | 2815 | 2613 | 2810 | 13,400 | +100.69(+3.72%) | |
Jun 07, 2017 | 2893 | 2612 | 2709 | 16,707 | -165.92(-5.77%) | |
Jun 06, 2017 | 2933 | 2675 | 2875 | 26,836 | +200.26(+7.49%) | |
Jun 05, 2017 | 2689 | 2519 | 2675 | 12,050 | +145.94(+5.77%) | |
Jun 04, 2017 | 2569 | 2460 | 2529 | 8,935 | -28.00(-1.10%) | |
Jun 03, 2017 | 2584 | 2445 | 2557 | 10,924 | +83.03(+3.36%) | |
Jun 02, 2017 | 2483 | 2370 | 2474 | 12,297 | +85.99(+3.60%) |