Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 3070 | 3299 | 3068 | 3175 | 127,783 | +8.00(+0.25%) |
Aug 29, 2019 | 3223 | 3270 | 3113 | 3167 | 116,811 | -209.00(-6.19%) |
Aug 28, 2019 | 3606 | 3693 | 3370 | 3376 | 122,752 | -111.00(-3.18%) |
Aug 27, 2019 | 3306 | 3625 | 3292 | 3487 | 152,956 | +87.00(+2.56%) |
Aug 26, 2019 | 3289 | 3550 | 3283 | 3400 | 129,888 | -132.00(-3.74%) |
Aug 23, 2019 | 3126 | 3629 | 2936 | 3532 | 353,907 | +555.00(+18.64%) |
Aug 22, 2019 | 2887 | 3104 | 2868 | 2977 | 132,295 | +67.00(+2.30%) |
Aug 21, 2019 | 2949 | 2988 | 2900 | 2910 | 109,547 | -240.00(-7.62%) |
Aug 20, 2019 | 3064 | 3175 | 3038 | 3150 | 96,519 | +112.00(+3.69%) |
Aug 19, 2019 | 3198 | 3217 | 3018 | 3038 | 119,028 | -376.00(-11.01%) |
Aug 16, 2019 | 3614 | 3614 | 3395 | 3414 | 108,572 | -309.00(-8.30%) |
Aug 15, 2019 | 3715 | 3967 | 3661 | 3723 | 177,247 | -135.00(-3.50%) |
Aug 14, 2019 | 3529 | 3866 | 3428 | 3858 | 226,597 | +659.00(+20.60%) |
Aug 13, 2019 | 3673 | 3692 | 3195 | 3199 | 144,351 | -400.00(-11.11%) |
Aug 12, 2019 | 3334 | 3618 | 3306 | 3599 | 133,349 | +352.00(+10.84%) |
Aug 09, 2019 | 3161 | 3343 | 3114 | 3247 | 172,144 | +167.00(+5.42%) |
Aug 08, 2019 | 3279 | 3344 | 3058 | 3080 | 150,500 | -303.00(-8.96%) |
Aug 07, 2019 | 3716 | 3839 | 3355 | 3383 | 264,380 | +33.00(+0.99%) |
Aug 06, 2019 | 3491 | 3766 | 3350 | 3350 | 254,012 | -351.00(-9.48%) |
Aug 05, 2019 | 3395 | 3763 | 3350 | 3701 | 316,667 | +641.00(+20.95%) |
Aug 02, 2019 | 3022 | 3242 | 2991 | 3060 | 293,145 | +48.00(+1.59%) |
Aug 01, 2019 | 2701 | 3142 | 2521 | 3012 | 421,241 | +313.00(+11.60%) |
Jul 31, 2019 | 2489 | 2829 | 2423 | 2699 | 241,591 | +206.00(+8.26%) |
Jul 30, 2019 | 2481 | 2512 | 2426 | 2493 | 114,737 | +90.00(+3.75%) |
Jul 29, 2019 | 2377 | 2437 | 2370 | 2403 | 84,280 | +25.00(+1.05%) |
Jul 26, 2019 | 2408 | 2410 | 2349 | 2378 | 73,549 | -86.00(-3.49%) |
Jul 25, 2019 | 2390 | 2535 | 2387 | 2464 | 125,478 | +101.00(+4.27%) |
Jul 24, 2019 | 2497 | 2499 | 2343 | 2363 | 92,472 | -96.00(-3.90%) |
Jul 23, 2019 | 2528 | 2587 | 2453 | 2459 | 84,780 | -141.00(-5.42%) |
Jul 22, 2019 | 2667 | 2691 | 2566 | 2600 | 85,404 | -75.00(-2.80%) |
Jul 19, 2019 | 2564 | 2683 | 2543 | 2675 | 114,665 | +39.00(+1.48%) |
Jul 18, 2019 | 2675 | 2733 | 2564 | 2636 | 101,251 | -30.00(-1.13%) |
Jul 17, 2019 | 2543 | 2666 | 2519 | 2666 | 107,745 | +84.00(+3.25%) |
Jul 16, 2019 | 2546 | 2600 | 2495 | 2582 | 102,556 | +15.00(+0.58%) |
Jul 15, 2019 | 2560 | 2603 | 2544 | 2567 | 63,814 | -9.00(-0.35%) |
Jul 12, 2019 | 2617 | 2646 | 2570 | 2576 | 70,223 | -69.00(-2.61%) |
Jul 11, 2019 | 2660 | 2718 | 2618 | 2645 | 103,656 | -66.00(-2.43%) |
Jul 10, 2019 | 2777 | 2787 | 2701 | 2711 | 87,485 | -131.00(-4.61%) |
Jul 09, 2019 | 2944 | 2950 | 2827 | 2842 | 56,679 | +9.00(+0.32%) |
Jul 08, 2019 | 2816 | 2869 | 2772 | 2833 | 80,815 | +118.00(+4.35%) |
Jul 05, 2019 | 2793 | 2909 | 2703 | 2715 | 92,631 | +15.00(+0.56%) |
Jul 03, 2019 | 2743 | 2769 | 2692 | 2700 | 39,017 | -30.00(-1.10%) |
Jul 02, 2019 | 2893 | 2901 | 2723 | 2730 | 87,800 | -161.00(-5.57%) |
Jul 01, 2019 | 2892 | 2983 | 2870 | 2891 | 91,478 | -258.00(-8.19%) |
Jun 28, 2019 | 3177 | 3205 | 3126 | 3149 | 53,421 | -70.00(-2.17%) |
Jun 27, 2019 | 3265 | 3298 | 3188 | 3219 | 61,601 | -80.00(-2.42%) |
Jun 26, 2019 | 3250 | 3344 | 3223 | 3299 | 65,479 | -48.00(-1.43%) |
Jun 25, 2019 | 3226 | 3369 | 3224 | 3347 | 90,668 | +134.00(+4.17%) |
Jun 24, 2019 | 3221 | 3250 | 3182 | 3213 | 49,157 | -52.00(-1.59%) |
Jun 21, 2019 | 3198 | 3288 | 3135 | 3265 | 64,954 | +102.00(+3.22%) |
Jun 20, 2019 | 3057 | 3300 | 3023 | 3163 | 103,352 | +59.00(+1.90%) |
Jun 19, 2019 | 3266 | 3325 | 3133 | 3104 | 103,978 | -207.00(-6.25%) |
Jun 18, 2019 | 3274 | 3337 | 3221 | 3311 | 73,516 | -39.00(-1.16%) |
Jun 17, 2019 | 3398 | 3411 | 3323 | 3350 | 43,337 | -58.00(-1.70%) |
Jun 14, 2019 | 3491 | 3540 | 3395 | 3408 | 57,144 | -48.00(-1.39%) |
Jun 13, 2019 | 3430 | 3512 | 3403 | 3456 | 57,190 | -27.00(-0.78%) |
Jun 12, 2019 | 3554 | 3589 | 3470 | 3483 | 64,284 | -23.00(-0.66%) |
Jun 11, 2019 | 3412 | 3588 | 3401 | 3506 | 73,559 | +1.00(+0.03%) |
Jun 10, 2019 | 3475 | 3575 | 3459 | 3505 | 59,070 | -38.00(-1.07%) |
Jun 07, 2019 | 3488 | 3563 | 3457 | 3543 | 75,513 | +34.00(+0.97%) |
Jun 06, 2019 | 3588 | 3637 | 3488 | 3509 | 77,615 | -104.00(-2.88%) |
Jun 05, 2019 | 3683 | 3788 | 3594 | 3613 | 89,062 | -125.00(-3.34%) |
Jun 04, 2019 | 3890 | 3969 | 3725 | 3738 | 98,562 | -318.00(-7.84%) |
Jun 03, 2019 | 3994 | 4202 | 3888 | 4056 | 140,686 | +42.00(+1.05%) |
May 31, 2019 | 4062 | 4097 | 3907 | 4014 | 140,444 | +233.00(+6.16%) |
May 30, 2019 | 3763 | 3903 | 3701 | 3781 | 88,508 | -100.00(-2.58%) |
May 29, 2019 | 3904 | 3999 | 3798 | 3881 | 130,990 | +99.00(+2.62%) |
May 28, 2019 | 3579 | 3783 | 3497 | 3782 | 89,450 | +158.00(+4.36%) |
May 24, 2019 | 3580 | 3698 | 3524 | 3624 | 89,400 | -111.00(-2.97%) |
May 23, 2019 | 3598 | 3829 | 3595 | 3735 | 180,551 | +336.00(+9.89%) |
May 22, 2019 | 3475 | 3489 | 3352 | 3399 | 84,013 | -62.00(-1.79%) |
May 21, 2019 | 3553 | 3560 | 3437 | 3461 | 99,444 | -276.00(-7.39%) |
May 20, 2019 | 3802 | 3903 | 3633 | 3737 | 165,189 | +83.00(+2.27%) |
May 17, 2019 | 3796 | 3798 | 3512 | 3654 | 190,502 | +61.00(+1.70%) |
May 16, 2019 | 3780 | 3780 | 3537 | 3593 | 102,489 | -233.00(-6.09%) |
May 15, 2019 | 4255 | 4293 | 3805 | 3826 | 102,187 | -254.00(-6.23%) |
May 14, 2019 | 4198 | 4240 | 3993 | 4080 | 119,988 | -345.00(-7.80%) |
May 13, 2019 | 4318 | 4480 | 4136 | 4425 | 189,480 | +781.00(+21.43%) |
May 10, 2019 | 4169 | 4319 | 3636 | 3644 | 191,546 | -469.00(-11.40%) |
May 09, 2019 | 4467 | 4654 | 4085 | 4113 | 228,156 | -16.00(-0.39%) |
May 08, 2019 | 4184 | 4304 | 3917 | 4129 | 181,916 | +44.00(+1.08%) |
May 07, 2019 | 3687 | 4388 | 3641 | 4085 | 367,361 | +697.00(+20.57%) |
May 06, 2019 | 3600 | 3647 | 3358 | 3388 | 183,111 | +254.00(+8.10%) |
May 03, 2019 | 3239 | 3248 | 3107 | 3134 | 82,959 | -237.00(-7.03%) |
May 02, 2019 | 3313 | 3570 | 3288 | 3371 | 158,746 | +12.00(+0.36%) |
May 01, 2019 | 3132 | 3363 | 3103 | 3359 | 88,260 | +180.00(+5.66%) |
Apr 30, 2019 | 3170 | 3318 | 3151 | 3179 | 76,778 | -3.00(-0.09%) |
Apr 29, 2019 | 3145 | 3188 | 3101 | 3182 | 43,220 | +74.00(+2.38%) |
Apr 26, 2019 | 3231 | 3306 | 3108 | 3108 | 75,383 | -162.00(-4.95%) |
Apr 25, 2019 | 3237 | 3419 | 3181 | 3270 | 105,412 | +90.00(+2.83%) |
Apr 24, 2019 | 3075 | 3186 | 3067 | 3180 | 73,276 | +105.00(+3.41%) |
Apr 23, 2019 | 3082 | 3106 | 3038 | 3075 | 52,245 | -33.00(-1.06%) |
Apr 22, 2019 | 3210 | 3244 | 3105 | 3108 | 54,970 | -48.00(-1.52%) |
Apr 18, 2019 | 3224 | 3312 | 3148 | 3156 | 85,076 | -71.00(-2.20%) |
Apr 17, 2019 | 3114 | 3316 | 3112 | 3227 | 87,084 | +29.00(+0.91%) |
Apr 16, 2019 | 3205 | 3233 | 3145 | 3198 | 67,921 | -35.00(-1.08%) |
Apr 15, 2019 | 3220 | 3430 | 3215 | 3233 | 80,107 | -64.00(-1.94%) |
Apr 12, 2019 | 3427 | 3440 | 3283 | 3297 | 90,475 | -243.00(-6.86%) |
Apr 11, 2019 | 3576 | 3614 | 3526 | 3540 | 68,932 | -114.00(-3.12%) |
Apr 10, 2019 | 3754 | 3800 | 3643 | 3654 | 69,238 | -153.00(-4.02%) |
Apr 09, 2019 | 3697 | 3841 | 3658 | 3807 | 96,347 | +190.00(+5.25%) |
Apr 08, 2019 | 3662 | 3697 | 3605 | 3617 | 62,775 | -26.00(-0.71%) |
Apr 05, 2019 | 3693 | 3727 | 3640 | 3643 | 75,253 | -120.00(-3.19%) |
Apr 04, 2019 | 3781 | 3857 | 3720 | 3763 | 84,436 | -48.00(-1.26%) |
Apr 03, 2019 | 3678 | 3896 | 3668 | 3811 | 86,638 | +39.00(+1.03%) |
Apr 02, 2019 | 3805 | 3838 | 3751 | 3772 | 57,667 | -13.00(-0.34%) |
Apr 01, 2019 | 3836 | 3878 | 3771 | 3785 | 71,150 | -105.00(-2.70%) |
Mar 29, 2019 | 3972 | 4004 | 3875 | 3890 | 90,235 | -194.00(-4.75%) |
Mar 28, 2019 | 4178 | 4266 | 4066 | 4084 | 92,309 | -134.00(-3.18%) |
Mar 27, 2019 | 4111 | 4475 | 4071 | 4218 | 133,617 | +88.00(+2.13%) |
Mar 26, 2019 | 4230 | 4302 | 4090 | 4130 | 106,709 | -357.00(-7.96%) |
Mar 25, 2019 | 4470 | 4671 | 4347 | 4487 | 171,920 | +8.00(+0.18%) |
Mar 22, 2019 | 3942 | 4518 | 3882 | 4479 | 284,357 | +665.00(+17.44%) |
Mar 21, 2019 | 3978 | 3985 | 3753 | 3814 | 76,132 | -82.00(-2.10%) |
Mar 20, 2019 | 3842 | 3970 | 3716 | 3896 | 120,477 | +52.00(+1.35%) |
Mar 19, 2019 | 3707 | 3930 | 3692 | 3844 | 128,963 | +46.00(+1.21%) |
Mar 18, 2019 | 3831 | 3919 | 3753 | 3798 | 83,952 | +19.00(+0.50%) |
Mar 15, 2019 | 3867 | 3889 | 3713 | 3779 | 75,615 | -121.00(-3.10%) |
Mar 14, 2019 | 3999 | 4014 | 3881 | 3900 | 82,117 | -97.00(-2.43%) |
Mar 13, 2019 | 4023 | 4057 | 3946 | 3997 | 79,651 | -61.00(-1.50%) |
Mar 12, 2019 | 4174 | 4206 | 4056 | 4058 | 59,325 | -182.00(-4.29%) |
Mar 11, 2019 | 4620 | 4622 | 4220 | 4240 | 72,740 | -514.00(-10.81%) |
Mar 08, 2019 | 4938 | 5050 | 4750 | 4754 | 131,604 | +45.00(+0.96%) |
Mar 07, 2019 | 4535 | 4849 | 4527 | 4709 | 157,018 | +262.00(+5.89%) |
Mar 06, 2019 | 4265 | 4499 | 4265 | 4447 | 112,800 | +180.00(+4.22%) |
Mar 05, 2019 | 4209 | 4370 | 4189 | 4267 | 67,833 | +29.00(+0.68%) |
Mar 04, 2019 | 4010 | 4558 | 3938 | 4238 | 166,122 | +150.00(+3.67%) |
Mar 01, 2019 | 4216 | 4336 | 4083 | 4088 | 88,083 | -286.00(-6.54%) |
Feb 28, 2019 | 4400 | 4413 | 4260 | 4374 | 64,962 | -16.00(-0.36%) |
Feb 27, 2019 | 4448 | 4626 | 4334 | 4390 | 74,873 | +10.00(+0.23%) |
Feb 26, 2019 | 4419 | 4463 | 4276 | 4380 | 61,593 | +56.00(+1.30%) |
Feb 25, 2019 | 4056 | 4332 | 4000 | 4324 | 79,412 | +111.00(+2.63%) |
Feb 22, 2019 | 4354 | 4374 | 4200 | 4213 | 76,981 | -249.00(-5.58%) |
Feb 21, 2019 | 4412 | 4570 | 4295 | 4462 | 98,304 | +70.00(+1.59%) |
Feb 20, 2019 | 4606 | 4614 | 4379 | 4392 | 111,883 | -261.00(-5.61%) |
Feb 19, 2019 | 4773 | 4789 | 4570 | 4653 | 55,344 | +4.00(+0.09%) |
Feb 15, 2019 | 4755 | 4810 | 4635 | 4649 | 66,146 | -237.00(-4.85%) |
Feb 14, 2019 | 4941 | 5068 | 4764 | 4886 | 94,490 | +117.00(+2.45%) |
Feb 13, 2019 | 4736 | 4853 | 4700 | 4769 | 63,066 | -25.00(-0.52%) |
Feb 12, 2019 | 4750 | 4839 | 4703 | 4794 | 55,892 | -133.00(-2.70%) |
Feb 11, 2019 | 4904 | 5037 | 4850 | 4927 | 55,749 | -73.00(-1.46%) |
Feb 08, 2019 | 5272 | 5347 | 4996 | 5000 | 75,535 | -93.00(-1.83%) |
Feb 07, 2019 | 5075 | 5396 | 4963 | 5093 | 108,353 | +248.00(+5.12%) |
Feb 06, 2019 | 4845 | 4939 | 4762 | 4845 | 54,968 | -56.00(-1.14%) |
Feb 05, 2019 | 4894 | 4952 | 4728 | 4901 | 68,875 | -53.00(-1.07%) |
Feb 04, 2019 | 5167 | 5222 | 4920 | 4954 | 49,146 | -249.00(-4.79%) |
Feb 01, 2019 | 5258 | 5324 | 5155 | 5203 | 67,444 | -86.00(-1.63%) |
Jan 31, 2019 | 5613 | 5614 | 5276 | 5289 | 61,946 | -339.00(-6.02%) |
Jan 30, 2019 | 5886 | 6035 | 5612 | 5628 | 76,544 | -386.00(-6.42%) |
Jan 29, 2019 | 5937 | 6169 | 5867 | 6014 | 79,865 | -47.00(-0.78%) |
Jan 28, 2019 | 6012 | 6328 | 5998 | 6061 | 94,455 | +364.00(+6.39%) |
Jan 25, 2019 | 5834 | 5898 | 5667 | 5697 | 70,897 | -349.00(-5.77%) |
Jan 24, 2019 | 6380 | 6505 | 6015 | 6046 | 80,980 | -304.00(-4.79%) |
Jan 23, 2019 | 6266 | 6952 | 6252 | 6350 | 114,487 | -100.00(-1.55%) |
Jan 22, 2019 | 5784 | 6560 | 5758 | 6450 | 92,493 | +765.00(+13.46%) |
Jan 18, 2019 | 5650 | 5785 | 5516 | 5685 | 55,007 | -212.00(-3.60%) |
Jan 17, 2019 | 6062 | 6074 | 5765 | 5897 | 47,414 | -87.00(-1.45%) |
Jan 16, 2019 | 5741 | 5995 | 5703 | 5984 | 49,677 | +158.00(+2.71%) |
Jan 15, 2019 | 6198 | 6198 | 5812 | 5826 | 45,236 | -410.00(-6.57%) |
Jan 14, 2019 | 6470 | 6482 | 6097 | 6236 | 38,905 | +31.00(+0.50%) |
Jan 11, 2019 | 6686 | 6703 | 6205 | 6205 | 47,830 | -337.00(-5.15%) |
Jan 10, 2019 | 6810 | 6942 | 6533 | 6542 | 55,841 | -110.00(-1.65%) |
Jan 09, 2019 | 6792 | 6875 | 6514 | 6652 | 66,403 | -228.00(-3.31%) |
Jan 08, 2019 | 6914 | 7275 | 6848 | 6880 | 55,377 | -215.00(-3.03%) |
Jan 07, 2019 | 7240 | 7410 | 6959 | 7095 | 43,430 | -259.00(-3.52%) |
Jan 04, 2019 | 7825 | 7921 | 7318 | 7354 | 76,881 | -976.00(-11.72%) |
Jan 03, 2019 | 8031 | 8596 | 7990 | 8330 | 87,933 | +538.00(+6.90%) |
Jan 02, 2019 | 8600 | 8648 | 7743 | 7792 | 74,812 | -381.00(-4.66%) |
Dec 31, 2018 | 8308 | 8468 | 8150 | 8173 | 64,850 | -491.00(-5.67%) |
Dec 28, 2018 | 8675 | 9066 | 8360 | 8664 | 79,223 | +11.00(+0.13%) |
Dec 27, 2018 | 8878 | 9495 | 8555 | 8653 | 99,951 | +504.00(+6.18%) |
Dec 26, 2018 | 8766 | 9090 | 8101 | 8149 | 97,303 | -659.00(-7.48%) |
Dec 24, 2018 | 8373 | 8843 | 8311 | 8808 | 80,348 | +549.00(+6.65%) |
Dec 21, 2018 | 7652 | 8377 | 7484 | 8259 | 136,936 | +587.00(+7.65%) |
Dec 20, 2018 | 7372 | 7987 | 7181 | 7672 | 143,858 | +591.00(+8.35%) |
Dec 19, 2018 | 7132 | 7429 | 6600 | 7081 | 104,721 | -90.00(-1.26%) |
Dec 18, 2018 | 6885 | 7438 | 6874 | 7171 | 69,159 | +64.00(+0.90%) |
Dec 17, 2018 | 6685 | 7294 | 6542 | 7107 | 90,018 | +520.00(+7.89%) |
Dec 14, 2018 | 6438 | 6669 | 6322 | 6587 | 66,473 | +363.00(+5.83%) |
Dec 13, 2018 | 6225 | 6446 | 6117 | 6224 | 59,596 | -147.00(-2.31%) |
Dec 12, 2018 | 6172 | 6387 | 6061 | 6371 | 63,350 | -78.00(-1.21%) |
Dec 11, 2018 | 6163 | 6780 | 6127 | 6449 | 82,478 | -67.00(-1.03%) |
Dec 10, 2018 | 6564 | 7050 | 6376 | 6516 | 91,067 | -20.00(-0.31%) |
Dec 07, 2018 | 5939 | 6700 | 5737 | 6536 | 116,647 | +649.00(+11.02%) |
Dec 06, 2018 | 6391 | 6850 | 5862 | 5887 | 127,763 | +189.00(+3.32%) |
Dec 04, 2018 | 4850 | 5851 | 4708 | 5698 | 120,626 | +918.00(+19.21%) |
Dec 03, 2018 | 4651 | 4882 | 4617 | 4780 | 60,579 | -443.00(-8.48%) |
Nov 30, 2018 | 5504 | 5540 | 5165 | 5223 | 37,076 | -232.00(-4.25%) |
Nov 29, 2018 | 5428 | 5738 | 5325 | 5455 | 49,183 | +164.00(+3.10%) |
Nov 28, 2018 | 5418 | 5619 | 5220 | 5291 | 46,507 | -247.00(-4.46%) |
Nov 27, 2018 | 5794 | 5876 | 5505 | 5538 | 45,730 | -164.00(-2.88%) |
Nov 26, 2018 | 6019 | 6028 | 5693 | 5702 | 44,349 | -526.00(-8.45%) |
Nov 23, 2018 | 6334 | 6403 | 6134 | 6228 | 24,184 | +79.00(+1.28%) |
Nov 21, 2018 | 6149 | 6149 | 6149 | 0 | -235.00(-3.68%) | |
Nov 20, 2018 | 6427 | 6615 | 6236 | 6384 | 97,223 | +491.00(+8.33%) |
Nov 19, 2018 | 5414 | 5938 | 5346 | 5893 | 75,216 | +481.00(+8.89%) |
Nov 16, 2018 | 5966 | 6040 | 5378 | 5412 | 69,188 | -402.00(-6.91%) |
Nov 15, 2018 | 6070 | 6290 | 5753 | 5814 | 90,163 | -87.00(-1.47%) |
Nov 14, 2018 | 5507 | 6150 | 5494 | 5901 | 102,800 | +212.00(+3.73%) |
Nov 13, 2018 | 5620 | 5919 | 5454 | 5689 | 126,483 | +79.00(+1.41%) |
Nov 12, 2018 | 5018 | 5674 | 4990 | 5610 | 110,078 | +611.00(+12.22%) |
Nov 09, 2018 | 4918 | 5209 | 4865 | 4999 | 87,737 | +209.00(+4.36%) |
Nov 08, 2018 | 4842 | 4905 | 4620 | 4790 | 51,083 | -57.00(-1.18%) |
Nov 07, 2018 | 5126 | 5139 | 4835 | 4847 | 56,252 | -583.00(-10.74%) |
Nov 06, 2018 | 5715 | 5735 | 5426 | 5430 | 41,202 | -285.00(-4.99%) |
Nov 05, 2018 | 5817 | 5879 | 5616 | 5715 | 42,243 | -56.00(-0.97%) |
Nov 02, 2018 | 5601 | 6127 | 5461 | 5771 | 102,160 | +24.00(+0.42%) |
Nov 01, 2018 | 6043 | 6197 | 5717 | 5747 | 70,434 | -276.00(-4.58%) |
Oct 31, 2018 | 6121 | 6275 | 5866 | 6023 | 79,358 | -309.00(-4.88%) |
Oct 30, 2018 | 6758 | 6855 | 6290 | 6332 | 99,793 | -348.00(-5.21%) |
Oct 29, 2018 | 6290 | 7159 | 6123 | 6680 | 134,264 | +25.00(+0.38%) |
Oct 26, 2018 | 6710 | 7027 | 6300 | 6655 | 172,376 | +562.00(+9.22%) |
Oct 25, 2018 | 6208 | 6492 | 5911 | 6093 | 121,886 | -305.00(-4.77%) |
Oct 24, 2018 | 5584 | 6478 | 5538 | 6398 | 182,051 | +766.00(+13.60%) |
Oct 23, 2018 | 6008 | 6268 | 5488 | 5632 | 153,293 | +294.00(+5.51%) |
Oct 22, 2018 | 5213 | 5673 | 5197 | 5338 | 114,198 | +62.00(+1.18%) |
Oct 19, 2018 | 5265 | 5550 | 5075 | 5276 | 147,581 | -73.00(-1.36%) |
Oct 18, 2018 | 4958 | 5610 | 4948 | 5349 | 176,938 | +476.00(+9.77%) |
Oct 17, 2018 | 4764 | 5276 | 4764 | 4873 | 113,446 | +86.00(+1.80%) |
Oct 16, 2018 | 5080 | 5179 | 4750 | 4787 | 117,524 | -557.00(-10.42%) |
Oct 15, 2018 | 5430 | 5615 | 5147 | 5344 | 106,906 | +122.00(+2.34%) |
Oct 12, 2018 | 5097 | 6019 | 5075 | 5222 | 201,779 | -688.00(-11.64%) |
Oct 11, 2018 | 5122 | 6288 | 4916 | 5910 | 342,745 | +679.00(+12.98%) |
Oct 10, 2018 | 4305 | 5256 | 4302 | 5231 | 279,595 | +1036.00(+24.70%) |
Oct 09, 2018 | 4240 | 4338 | 4023 | 4195 | 155,943 | +110.00(+2.69%) |
Oct 08, 2018 | 4188 | 4488 | 4050 | 4085 | 183,174 | +56.00(+1.39%) |
Oct 05, 2018 | 3830 | 4359 | 3739 | 4029 | 364,871 | +125.00(+3.20%) |
Oct 04, 2018 | 3673 | 4120 | 3668 | 3904 | 260,769 | +332.00(+9.29%) |
Oct 03, 2018 | 3554 | 3649 | 3539 | 3572 | 101,083 | -51.00(-1.41%) |
Oct 02, 2018 | 3626 | 3675 | 3558 | 3623 | 105,650 | +11.00(+0.30%) |
Oct 01, 2018 | 3532 | 3687 | 3504 | 3612 | 107,874 | -68.00(-1.85%) |
Sep 28, 2018 | 3750 | 3775 | 3674 | 3680 | 115,198 | -1.00(-0.03%) |
Sep 27, 2018 | 3717 | 3733 | 3645 | 3681 | 101,344 | -109.00(-2.88%) |
Sep 26, 2018 | 3664 | 3835 | 3606 | 3790 | 126,834 | +61.00(+1.64%) |
Sep 25, 2018 | 3605 | 3753 | 3589 | 3729 | 94,011 | +47.00(+1.28%) |
Sep 24, 2018 | 3712 | 3824 | 3665 | 3682 | 130,280 | -2.00(-0.05%) |
Sep 21, 2018 | 3670 | 3701 | 3598 | 3684 | 106,626 | +8.00(+0.22%) |
Sep 20, 2018 | 3682 | 3708 | 3627 | 3676 | 135,119 | -87.00(-2.31%) |
Sep 19, 2018 | 3802 | 3806 | 3715 | 3763 | 133,932 | -217.00(-5.45%) |
Sep 18, 2018 | 3954 | 3986 | 3851 | 3980 | 133,741 | -15.00(-0.38%) |
Sep 17, 2018 | 3825 | 4015 | 3800 | 3995 | 54,473 | +165.00(+4.31%) |
Sep 14, 2018 | 3930 | 3980 | 3820 | 3830 | 56,271 | -115.00(-2.92%) |
Sep 13, 2018 | 4000 | 4010 | 3940 | 3945 | 59,118 | -185.00(-4.48%) |
Sep 12, 2018 | 4190 | 4230 | 4090 | 4130 | 59,878 | -75.00(-1.78%) |
Sep 11, 2018 | 4485 | 4530 | 4200 | 4205 | 59,502 | -205.00(-4.65%) |
Sep 10, 2018 | 4465 | 4490 | 4360 | 4410 | 48,030 | -195.00(-4.23%) |
Sep 07, 2018 | 4625 | 4710 | 4470 | 4605 | 78,358 | +120.00(+2.68%) |
Sep 06, 2018 | 4300 | 4620 | 4270 | 4485 | 86,709 | +195.00(+4.55%) |
Sep 05, 2018 | 4295 | 4470 | 4250 | 4290 | 66,997 | +45.00(+1.06%) |