Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7655 | 7709 | 7615 | 7672 | 0 | +41.79(+0.55%) |
Jul 30, 2018 | 7735 | 7740 | 7604 | 7630 | 0 | -107.42(-1.39%) |
Jul 27, 2018 | 7890 | 7890 | 7699 | 7737 | 0 | -114.76(-1.46%) |
Jul 26, 2018 | 7848 | 7881 | 7834 | 7852 | 0 | -80.06(-1.01%) |
Jul 25, 2018 | 7839 | 7933 | 7839 | 7932 | 0 | +91.47(+1.17%) |
Jul 24, 2018 | 7914 | 7928 | 7814 | 7841 | 0 | -1.10(-0.01%) |
Jul 23, 2018 | 7807 | 7847 | 7777 | 7842 | 0 | +21.67(+0.28%) |
Jul 20, 2018 | 7843 | 7860 | 7816 | 7820 | 0 | -5.10(-0.07%) |
Jul 19, 2018 | 7830 | 7850 | 7811 | 7825 | 0 | -29.14(-0.37%) |
Jul 18, 2018 | 7859 | 7864 | 7823 | 7854 | 0 | -0.68(-0.01%) |
Jul 17, 2018 | 7752 | 7867 | 7750 | 7855 | 0 | +49.40(+0.63%) |
Jul 16, 2018 | 7832 | 7839 | 7792 | 7806 | 0 | -20.26(-0.26%) |
Jul 13, 2018 | 7828 | 7844 | 7803 | 7826 | 0 | +2.06(+0.03%) |
Jul 12, 2018 | 7753 | 7826 | 7747 | 7824 | 0 | +107.31(+1.39%) |
Jul 11, 2018 | 7699 | 7748 | 7697 | 7717 | 0 | -42.59(-0.55%) |
Jul 10, 2018 | 7771 | 7777 | 7732 | 7759 | 0 | +3.00(+0.04%) |
Jul 09, 2018 | 7732 | 7757 | 7702 | 7756 | 0 | +67.81(+0.88%) |
Jul 06, 2018 | 7596 | 7696 | 7590 | 7688 | 0 | +101.96(+1.34%) |
Jul 05, 2018 | 7551 | 7589 | 7512 | 7586 | 0 | +83.76(+1.12%) |
Jul 03, 2018 | 7503 | 7503 | 7503 | 7503 | 0 | -65.02(-0.86%) |
Jul 02, 2018 | 7452 | 7568 | 7443 | 7568 | 0 | +57.39(+0.76%) |
Jun 29, 2018 | 7544 | 7574 | 7503 | 7510 | 0 | +65.22(+0.88%) |
Jun 27, 2018 | 7586 | 7611 | 7444 | 7445 | 0 | -116.55(-1.54%) |
Jun 26, 2018 | 7554 | 7597 | 7527 | 7562 | 0 | +29.62(+0.39%) |
Jun 25, 2018 | 7631 | 7640 | 7478 | 7532 | 0 | -160.81(-2.09%) |
Jun 22, 2018 | 7740 | 7740 | 7679 | 7693 | 0 | -20.13(-0.26%) |
Jun 21, 2018 | 7800 | 7803 | 7699 | 7713 | 0 | -68.56(-0.88%) |
Jun 20, 2018 | 7764 | 7807 | 7755 | 7782 | 0 | +55.93(+0.72%) |
Jun 19, 2018 | 7658 | 7727 | 7636 | 7726 | 0 | -21.44(-0.28%) |
Jun 18, 2018 | 7693 | 7749 | 7677 | 7747 | 0 | +0.64(+0.01%) |
Jun 15, 2018 | 7761 | 7756 | 7710 | 7746 | 0 | -14.66(-0.19%) |
Jun 14, 2018 | 7724 | 7769 | 7724 | 7761 | 0 | +65.34(+0.85%) |
Jun 13, 2018 | 7714 | 7749 | 7687 | 7696 | 0 | -8.09(-0.11%) |
Jun 12, 2018 | 7674 | 7708 | 7670 | 7704 | 0 | +43.86(+0.57%) |
Jun 11, 2018 | 7647 | 7677 | 7643 | 7660 | 0 | +14.42(+0.19%) |
Jun 08, 2018 | 7608 | 7654 | 7595 | 7646 | 0 | +10.44(+0.14%) |
Jun 07, 2018 | 7697 | 7697 | 7598 | 7635 | 0 | -54.17(-0.70%) |
Jun 06, 2018 | 7653 | 7692 | 7622 | 7689 | 0 | +51.38(+0.67%) |
Jun 05, 2018 | 7621 | 7644 | 7602 | 7638 | 0 | +31.40(+0.41%) |
Jun 04, 2018 | 7570 | 7607 | 7561 | 7606 | 0 | +52.13(+0.69%) |
Jun 01, 2018 | 7488 | 7557 | 7487 | 7554 | 0 | +112.21(+1.51%) |
May 31, 2018 | 7456 | 7492 | 7431 | 7442 | 0 | -20.33(-0.27%) |
May 30, 2018 | 7428 | 7474 | 7424 | 7462 | 0 | +65.86(+0.89%) |
May 29, 2018 | 7399 | 7435 | 7354 | 7397 | 0 | -37.26(-0.50%) |
May 25, 2018 | 7434 | 7434 | 7434 | 7434 | 0 | +9.42(+0.13%) |
May 24, 2018 | 7422 | 7435 | 7358 | 7424 | 0 | -1.53(-0.02%) |
May 23, 2018 | 7335 | 7427 | 7335 | 7426 | 0 | +47.50(+0.64%) |
May 22, 2018 | 7421 | 7433 | 7370 | 7378 | 0 | -15.58(-0.21%) |
May 21, 2018 | 7406 | 7432 | 7368 | 7394 | 0 | +39.70(+0.54%) |
May 18, 2018 | 7364 | 7381 | 7344 | 7354 | 0 | -28.13(-0.38%) |
May 17, 2018 | 7380 | 7425 | 7350 | 7382 | 0 | -15.83(-0.21%) |
May 16, 2018 | 7356 | 7413 | 7356 | 7398 | 0 | +46.67(+0.63%) |
May 15, 2018 | 7361 | 7364 | 7321 | 7352 | 0 | -59.68(-0.81%) |
May 14, 2018 | 7429 | 7458 | 7402 | 7411 | 0 | +8.43(+0.11%) |
May 11, 2018 | 7394 | 7418 | 7372 | 7403 | 0 | -2.09(-0.03%) |
May 10, 2018 | 7356 | 7414 | 7354 | 7405 | 0 | +65.06(+0.89%) |
May 09, 2018 | 7282 | 7345 | 7259 | 7340 | 0 | +73.01(+1.00%) |
May 08, 2018 | 7255 | 7279 | 7225 | 7267 | 0 | +1.69(+0.02%) |
May 07, 2018 | 7242 | 7292 | 7236 | 7265 | 0 | +55.59(+0.77%) |
May 04, 2018 | 7066 | 7228 | 7058 | 7210 | 0 | +121.47(+1.71%) |
May 03, 2018 | 7065 | 7113 | 6991 | 7088 | 0 | -12.75(-0.18%) |
May 02, 2018 | 7138 | 7169 | 7095 | 7101 | 0 | -29.80(-0.42%) |
May 01, 2018 | 7054 | 7133 | 7036 | 7131 | 0 | +64.43(+0.91%) |
Apr 30, 2018 | 7134 | 7170 | 7065 | 7066 | 0 | -53.53(-0.75%) |
Apr 27, 2018 | 7196 | 7197 | 7084 | 7120 | 0 | +1.12(+0.02%) |
Apr 26, 2018 | 7080 | 7144 | 7056 | 7119 | 0 | +114.94(+1.64%) |
Apr 25, 2018 | 7010 | 7031 | 6927 | 7004 | 0 | -3.61(-0.05%) |
Apr 24, 2018 | 7161 | 7172 | 6962 | 7007 | 0 | -121.25(-1.70%) |
Apr 23, 2018 | 7174 | 7196 | 7094 | 7129 | 0 | -17.53(-0.25%) |
Apr 20, 2018 | 7221 | 7223 | 7123 | 7146 | 0 | -91.93(-1.27%) |
Apr 19, 2018 | 7259 | 7277 | 7215 | 7238 | 0 | -57.18(-0.78%) |
Apr 18, 2018 | 7292 | 7320 | 7260 | 7295 | 0 | +14.14(+0.19%) |
Apr 17, 2018 | 7215 | 7299 | 7207 | 7281 | 0 | +124.82(+1.74%) |
Apr 16, 2018 | 7154 | 7179 | 7116 | 7156 | 0 | +49.63(+0.70%) |
Apr 13, 2018 | 7180 | 7184 | 7078 | 7107 | 0 | -33.60(-0.47%) |
Apr 12, 2018 | 7112 | 7166 | 7105 | 7140 | 0 | +71.22(+1.01%) |
Apr 11, 2018 | 7055 | 7129 | 7055 | 7069 | 0 | -25.27(-0.36%) |
Apr 10, 2018 | 7061 | 7118 | 7015 | 7094 | 0 | +143.96(+2.07%) |
Apr 09, 2018 | 6971 | 7075 | 6945 | 6950 | 0 | +35.23(+0.51%) |
Apr 06, 2018 | 7000 | 7067 | 6878 | 6915 | 0 | -161.44(-2.28%) |
Apr 05, 2018 | 7099 | 7112 | 7037 | 7077 | 0 | +34.44(+0.49%) |
Apr 04, 2018 | 6812 | 7059 | 6812 | 7042 | 0 | +171.99(+2.50%) |
Apr 02, 2018 | 7016 | 7045 | 6806 | 6870 | 0 | -193.32(-2.74%) |
Mar 29, 2018 | 7063 | 7063 | 7063 | 7063 | 0 | +114.21(+1.64%) |
Mar 28, 2018 | 6978 | 7036 | 6901 | 6949 | 0 | -59.58(-0.85%) |
Mar 27, 2018 | 7255 | 7256 | 6964 | 7009 | 0 | -211.73(-2.93%) |
Mar 26, 2018 | 7125 | 7226 | 7022 | 7221 | 0 | +227.87(+3.26%) |
Mar 23, 2018 | 7171 | 7194 | 6993 | 6993 | 0 | -174.01(-2.43%) |
Mar 22, 2018 | 7258 | 7303 | 7164 | 7167 | 0 | -178.61(-2.43%) |
Mar 21, 2018 | 7348 | 7416 | 7325 | 7345 | 0 | -19.01(-0.26%) |
Mar 20, 2018 | 7353 | 7381 | 7331 | 7364 | 0 | +20.06(+0.27%) |
Mar 19, 2018 | 7419 | 7421 | 7285 | 7344 | 0 | -137.75(-1.84%) |
Mar 16, 2018 | 7504 | 7514 | 7474 | 7482 | 0 | +0.25(+0.00%) |
Mar 15, 2018 | 7509 | 7525 | 7463 | 7482 | 0 | -15.07(-0.20%) |
Mar 14, 2018 | 7540 | 7545 | 7474 | 7497 | 0 | -14.20(-0.19%) |
Mar 13, 2018 | 7588 | 7637 | 7493 | 7511 | 0 | -77.31(-1.02%) |
Mar 12, 2018 | 7581 | 7609 | 7563 | 7588 | 0 | +27.51(+0.36%) |
Mar 09, 2018 | 7476 | 7561 | 7469 | 7561 | 0 | +132.86(+1.79%) |
Mar 08, 2018 | 7423 | 7435 | 7392 | 7428 | 0 | +31.30(+0.42%) |
Mar 07, 2018 | 7375 | 7404 | 7320 | 7397 | 0 | +24.64(+0.33%) |
Mar 06, 2018 | 7367 | 7378 | 7320 | 7372 | 0 | +41.31(+0.56%) |
Mar 05, 2018 | 7223 | 7350 | 7205 | 7331 | 0 | +72.83(+1.00%) |
Mar 02, 2018 | 7100 | 7267 | 7085 | 7258 | 0 | +77.31(+1.08%) |
Mar 01, 2018 | 7275 | 7308 | 7118 | 7181 | 0 | -92.45(-1.27%) |
Feb 28, 2018 | 7371 | 7387 | 7273 | 7273 | 0 | -57.34(-0.78%) |
Feb 27, 2018 | 7416 | 7438 | 7330 | 7330 | 0 | -91.11(-1.23%) |
Feb 26, 2018 | 7373 | 7422 | 7360 | 7421 | 0 | +84.07(+1.15%) |
Feb 23, 2018 | 7261 | 7338 | 7232 | 7337 | 0 | +127.30(+1.77%) |
Feb 22, 2018 | 7252 | 7281 | 7195 | 7210 | 0 | -8.14(-0.11%) |
Feb 21, 2018 | 7258 | 7339 | 7218 | 7218 | 0 | -16.08(-0.22%) |
Feb 20, 2018 | 7209 | 7295 | 7206 | 7234 | 0 | -5.16(-0.07%) |
Feb 16, 2018 | 7239 | 7239 | 7239 | 7239 | 0 | -16.96(-0.23%) |
Feb 15, 2018 | 7201 | 7257 | 7130 | 7256 | 0 | +112.81(+1.58%) |
Feb 14, 2018 | 6979 | 7152 | 6977 | 7144 | 0 | +130.11(+1.86%) |
Feb 13, 2018 | 6942 | 7026 | 6938 | 7014 | 0 | +31.55(+0.45%) |
Feb 12, 2018 | 6937 | 7024 | 6880 | 6982 | 0 | +107.47(+1.56%) |
Feb 09, 2018 | 6863 | 6917 | 6631 | 6874 | 0 | +97.33(+1.44%) |
Feb 08, 2018 | 7067 | 7074 | 6777 | 6777 | 0 | -274.82(-3.90%) |
Feb 07, 2018 | 7086 | 7170 | 7052 | 7052 | 0 | -63.90(-0.90%) |
Feb 06, 2018 | 6838 | 7127 | 6825 | 7116 | 0 | +50.63(+0.72%) |
Feb 05, 2018 | 7166 | 7274 | 6974 | 7065 | 0 | -175.70(-2.43%) |
Feb 02, 2018 | 7348 | 7364 | 7238 | 7241 | 0 | -144.91(-1.96%) |
Feb 01, 2018 | 7377 | 7441 | 7362 | 7386 | 0 | -25.62(-0.35%) |
Jan 31, 2018 | 7443 | 7454 | 7381 | 7411 | 0 | +9.00(+0.12%) |
Jan 30, 2018 | 7389 | 7433 | 7382 | 7402 | 0 | -64.03(-0.86%) |
Jan 29, 2018 | 7484 | 7501 | 7456 | 7467 | 0 | -39.26(-0.52%) |
Jan 26, 2018 | 7448 | 7506 | 7431 | 7506 | 0 | +94.61(+1.28%) |
Jan 25, 2018 | 7458 | 7459 | 7389 | 7411 | 0 | -3.90(-0.05%) |
Jan 24, 2018 | 7474 | 7486 | 7377 | 7415 | 0 | -45.23(-0.61%) |
Jan 23, 2018 | 7425 | 7465 | 7423 | 7460 | 0 | +52.26(+0.71%) |
Jan 22, 2018 | 7338 | 7408 | 7333 | 7408 | 0 | +71.65(+0.98%) |
Jan 19, 2018 | 7312 | 7336 | 7297 | 7336 | 0 | +40.33(+0.55%) |
Jan 18, 2018 | 7294 | 7314 | 7276 | 7296 | 0 | -2.23(-0.03%) |
Jan 17, 2018 | 7258 | 7309 | 7229 | 7298 | 0 | +74.59(+1.03%) |
Jan 16, 2018 | 7307 | 7330 | 7206 | 7224 | 0 | -37.37(-0.51%) |
Jan 12, 2018 | 7261 | 7261 | 7261 | 7261 | 0 | +49.28(+0.68%) |
Jan 11, 2018 | 7169 | 7212 | 7163 | 7212 | 0 | +58.21(+0.81%) |
Jan 10, 2018 | 7130 | 7154 | 7113 | 7154 | 0 | -10.01(-0.14%) |
Jan 09, 2018 | 7174 | 7181 | 7148 | 7164 | 0 | +6.19(+0.09%) |
Jan 08, 2018 | 7135 | 7161 | 7124 | 7157 | 0 | +20.83(+0.29%) |
Jan 05, 2018 | 7106 | 7137 | 7097 | 7137 | 0 | +58.65(+0.83%) |
Jan 04, 2018 | 7090 | 7098 | 7072 | 7078 | 0 | +12.38(+0.18%) |
Jan 03, 2018 | 7017 | 7069 | 7017 | 7066 | 0 | +58.63(+0.84%) |
Jan 02, 2018 | 6938 | 7007 | 6924 | 7007 | 0 | +103.51(+1.50%) |
Dec 29, 2017 | 6903 | 6903 | 6903 | 6903 | 0 | -46.77(-0.67%) |
Dec 28, 2017 | 6953 | 6955 | 6937 | 6950 | 0 | +10.82(+0.16%) |
Dec 27, 2017 | 6941 | 6955 | 6932 | 6939 | 0 | +3.09(+0.04%) |
Dec 26, 2017 | 6929 | 6942 | 6916 | 6936 | 0 | -23.71(-0.34%) |
Dec 22, 2017 | 6958 | 6960 | 6960 | 6960 | 0 | -5.40(-0.08%) |
Dec 21, 2017 | 6973 | 6993 | 6961 | 6965 | 0 | +4.40(+0.06%) |
Dec 20, 2017 | 6991 | 6991 | 6935 | 6961 | 0 | -2.89(-0.04%) |
Dec 19, 2017 | 6991 | 6996 | 6951 | 6964 | 0 | -30.91(-0.44%) |
Dec 18, 2017 | 6980 | 7004 | 6976 | 6995 | 0 | +58.18(+0.84%) |
Dec 15, 2017 | 6872 | 6946 | 6871 | 6937 | 0 | +80.05(+1.17%) |
Dec 14, 2017 | 6887 | 6901 | 6852 | 6857 | 0 | -19.27(-0.28%) |
Dec 13, 2017 | 6880 | 6898 | 6872 | 6876 | 0 | +13.48(+0.20%) |
Dec 12, 2017 | 6873 | 6885 | 6856 | 6862 | 0 | -12.76(-0.19%) |
Dec 11, 2017 | 6848 | 6880 | 6845 | 6875 | 0 | +35.00(+0.51%) |
Dec 08, 2017 | 6860 | 6870 | 6832 | 6840 | 0 | +27.24(+0.40%) |
Dec 07, 2017 | 6786 | 6829 | 6778 | 6813 | 0 | +36.46(+0.54%) |
Dec 06, 2017 | 6742 | 6787 | 6734 | 6776 | 0 | +14.17(+0.21%) |
Dec 05, 2017 | 6759 | 6836 | 6752 | 6762 | 0 | -13.16(-0.19%) |
Dec 04, 2017 | 6897 | 6897 | 6771 | 6775 | 0 | -72.22(-1.05%) |
Dec 01, 2017 | 6844 | 6872 | 6804 | 6848 | 0 | -26.38(-0.38%) |
Nov 30, 2017 | 6853 | 6889 | 6838 | 6874 | 0 | +49.63(+0.73%) |
Nov 29, 2017 | 6907 | 6908 | 6794 | 6824 | 0 | -88.02(-1.27%) |
Nov 28, 2017 | 6894 | 6914 | 6866 | 6912 | 0 | +33.84(+0.49%) |
Nov 27, 2017 | 6890 | 6897 | 6868 | 6879 | 0 | -10.64(-0.15%) |
Nov 24, 2017 | 6878 | 6890 | 6874 | 6889 | 0 | +21.80(+0.32%) |
Nov 22, 2017 | 6870 | 6867 | 6867 | 6867 | 0 | +4.88(+0.07%) |
Nov 21, 2017 | 6821 | 6863 | 6820 | 6862 | 0 | +71.77(+1.06%) |
Nov 20, 2017 | 6789 | 6796 | 6779 | 6791 | 0 | +7.92(+0.12%) |
Nov 17, 2017 | 6794 | 6798 | 6777 | 6783 | 0 | -10.50(-0.15%) |
Nov 16, 2017 | 6742 | 6807 | 6742 | 6793 | 0 | +87.08(+1.30%) |
Nov 15, 2017 | 6701 | 6725 | 6667 | 6706 | 0 | -31.66(-0.47%) |
Nov 14, 2017 | 6734 | 6744 | 6709 | 6738 | 0 | -19.73(-0.29%) |
Nov 13, 2017 | 6727 | 6766 | 6723 | 6758 | 0 | +6.66(+0.10%) |
Nov 10, 2017 | 6736 | 6757 | 6727 | 6751 | 0 | +0.89(+0.01%) |
Nov 09, 2017 | 6737 | 6759 | 6687 | 6750 | 0 | -39.07(-0.58%) |
Nov 08, 2017 | 6765 | 6792 | 6753 | 6789 | 0 | +21.34(+0.32%) |
Nov 07, 2017 | 6785 | 6796 | 6750 | 6768 | 0 | -18.66(-0.27%) |
Nov 06, 2017 | 6763 | 6791 | 6763 | 6786 | 0 | +22.00(+0.33%) |
Nov 03, 2017 | 6737 | 6765 | 6713 | 6764 | 0 | +49.50(+0.74%) |
Nov 02, 2017 | 6709 | 6720 | 6678 | 6715 | 0 | -1.59(-0.02%) |
Nov 01, 2017 | 6759 | 6760 | 6691 | 6717 | 0 | -11.14(-0.17%) |
Oct 31, 2017 | 6714 | 6738 | 6706 | 6728 | 0 | +28.71(+0.43%) |
Oct 30, 2017 | 6694 | 6727 | 6677 | 6699 | 0 | -2.30(-0.03%) |
Oct 27, 2017 | 6635 | 6708 | 6626 | 6701 | 0 | +144.49(+2.20%) |
Oct 26, 2017 | 6568 | 6583 | 6550 | 6557 | 0 | -7.12(-0.11%) |
Oct 25, 2017 | 6587 | 6601 | 6518 | 6564 | 0 | -34.54(-0.52%) |
Oct 24, 2017 | 6599 | 6612 | 6582 | 6598 | 0 | +11.60(+0.18%) |
Oct 23, 2017 | 6642 | 6642 | 6581 | 6587 | 0 | -42.22(-0.64%) |
Oct 20, 2017 | 6633 | 6640 | 6623 | 6629 | 0 | +23.98(+0.36%) |
Oct 19, 2017 | 6584 | 6605 | 6559 | 6605 | 0 | -19.15(-0.29%) |
Oct 18, 2017 | 6634 | 6636 | 6614 | 6624 | 0 | +0.56(+0.01%) |
Oct 17, 2017 | 6621 | 6629 | 6613 | 6624 | 0 | -0.34(-0.01%) |
Oct 16, 2017 | 6623 | 6632 | 6607 | 6624 | 0 | +18.20(+0.28%) |
Oct 13, 2017 | 6613 | 6617 | 6602 | 6606 | 0 | +14.29(+0.22%) |
Oct 12, 2017 | 6595 | 6614 | 6586 | 6592 | 0 | -12.04(-0.18%) |
Oct 11, 2017 | 6587 | 6604 | 6578 | 6604 | 0 | +16.30(+0.25%) |
Oct 10, 2017 | 6602 | 6608 | 6562 | 6587 | 0 | +7.52(+0.11%) |
Oct 09, 2017 | 6597 | 6599 | 6572 | 6580 | 0 | -10.45(-0.16%) |
Oct 06, 2017 | 6567 | 6590 | 6567 | 6590 | 0 | +4.82(+0.07%) |
Oct 05, 2017 | 6553 | 6587 | 6548 | 6585 | 0 | +50.73(+0.78%) |
Oct 04, 2017 | 6522 | 6546 | 6513 | 6535 | 0 | +2.92(+0.04%) |
Oct 03, 2017 | 6524 | 6532 | 6510 | 6532 | 0 | +14.99(+0.23%) |
Oct 02, 2017 | 6506 | 6527 | 6484 | 6517 | 0 | +20.76(+0.32%) |
Sep 29, 2017 | 6461 | 6498 | 6455 | 6496 | 0 | +42.51(+0.66%) |
Sep 28, 2017 | 6438 | 6456 | 6428 | 6453 | 0 | +0.19(+0.00%) |
Sep 27, 2017 | 6414 | 6473 | 6405 | 6453 | 0 | +73.10(+1.15%) |
Sep 26, 2017 | 6392 | 6405 | 6365 | 6380 | 0 | +9.57(+0.15%) |
Sep 25, 2017 | 6403 | 6408 | 6344 | 6371 | 0 | -56.33(-0.88%) |
Sep 22, 2017 | 6401 | 6430 | 6401 | 6427 | 0 | +4.23(+0.07%) |
Sep 21, 2017 | 6449 | 6449 | 6405 | 6423 | 0 | -33.35(-0.52%) |
Sep 20, 2017 | 6460 | 6466 | 6414 | 6456 | 0 | -5.28(-0.08%) |
Sep 19, 2017 | 6466 | 6468 | 6447 | 6461 | 0 | +6.68(+0.10%) |
Sep 18, 2017 | 6460 | 6478 | 6438 | 6455 | 0 | +6.17(+0.10%) |
Sep 15, 2017 | 6426 | 6464 | 6420 | 6448 | 0 | +19.39(+0.30%) |
Sep 14, 2017 | 6439 | 6455 | 6424 | 6429 | 0 | -31.11(-0.48%) |
Sep 13, 2017 | 6441 | 6460 | 6433 | 6460 | 0 | +5.91(+0.09%) |
Sep 12, 2017 | 6449 | 6455 | 6430 | 6454 | 0 | +22.02(+0.34%) |
Sep 11, 2017 | 6411 | 6439 | 6411 | 6432 | 0 | +72.07(+1.13%) |
Sep 08, 2017 | 6390 | 6391 | 6355 | 6360 | 0 | -37.68(-0.59%) |
Sep 07, 2017 | 6403 | 6413 | 6380 | 6398 | 0 | +4.56(+0.07%) |
Sep 06, 2017 | 6394 | 6407 | 6356 | 6393 | 0 | +17.74(+0.28%) |
Sep 05, 2017 | 6415 | 6427 | 6335 | 6376 | 0 | -59.76(-0.93%) |
Sep 01, 2017 | 6442 | 6435 | 6435 | 6435 | 0 | +6.67(+0.10%) |
Aug 31, 2017 | 6386 | 6435 | 6384 | 6429 | 0 | +60.35(+0.95%) |
Aug 30, 2017 | 6309 | 6374 | 6304 | 6368 | 0 | +66.42(+1.05%) |
Aug 29, 2017 | 6229 | 6311 | 6229 | 6302 | 0 | +18.87(+0.30%) |
Aug 28, 2017 | 6286 | 6292 | 6268 | 6283 | 0 | +17.38(+0.28%) |
Aug 25, 2017 | 6294 | 6309 | 6257 | 6266 | 0 | -5.69(-0.09%) |
Aug 24, 2017 | 6295 | 6303 | 6245 | 6271 | 0 | -7.08(-0.11%) |
Aug 23, 2017 | 6263 | 6291 | 6263 | 6278 | 0 | -19.07(-0.30%) |
Aug 22, 2017 | 6241 | 6303 | 6241 | 6297 | 0 | +84.35(+1.36%) |
Aug 21, 2017 | 6216 | 6227 | 6177 | 6213 | 0 | -3.40(-0.05%) |
Aug 18, 2017 | 6222 | 6254 | 6193 | 6217 | 0 | -5.38(-0.09%) |
Aug 17, 2017 | 6323 | 6334 | 6222 | 6222 | 0 | -123.20(-1.94%) |
Aug 16, 2017 | 6348 | 6375 | 6330 | 6345 | 0 | +12.10(+0.19%) |
Aug 15, 2017 | 6340 | 6351 | 6325 | 6333 | 0 | -7.22(-0.11%) |
Aug 14, 2017 | 6306 | 6347 | 6306 | 6340 | 0 | +83.67(+1.34%) |
Aug 11, 2017 | 6222 | 6267 | 6216 | 6257 | 0 | +39.69(+0.64%) |
Aug 10, 2017 | 6313 | 6318 | 6214 | 6217 | 0 | -135.46(-2.13%) |
Aug 09, 2017 | 6323 | 6355 | 6309 | 6352 | 0 | -18.13(-0.28%) |
Aug 08, 2017 | 6373 | 6423 | 6356 | 6370 | 0 | -13.31(-0.21%) |
Aug 07, 2017 | 6361 | 6386 | 6356 | 6384 | 0 | +32.21(+0.51%) |
Aug 04, 2017 | 6351 | 6361 | 6330 | 6352 | 0 | +11.22(+0.18%) |
Aug 03, 2017 | 6366 | 6369 | 6331 | 6340 | 0 | -22.31(-0.35%) |
Aug 02, 2017 | 6393 | 6394 | 6313 | 6363 | 0 | -0.29(-0.00%) |