Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 4250 | 4425 | 4220 | 4245 | 64,312 | +40.00(+0.95%) |
Aug 31, 2018 | 4205 | 4205 | 4205 | 0 | -105.00(-2.44%) | |
Aug 30, 2018 | 4185 | 4405 | 4115 | 4310 | 76,895 | +135.00(+3.23%) |
Aug 29, 2018 | 4165 | 4235 | 4100 | 4175 | 40,211 | -5.00(-0.12%) |
Aug 28, 2018 | 4110 | 4245 | 4105 | 4180 | 42,536 | +0.00(+0.00%) |
Aug 27, 2018 | 4075 | 4185 | 4055 | 4180 | 34,761 | +20.00(+0.48%) |
Aug 24, 2018 | 4115 | 4180 | 4065 | 4160 | 44,822 | -40.00(-0.95%) |
Aug 23, 2018 | 4175 | 4305 | 4105 | 4200 | 67,749 | -45.00(-1.06%) |
Aug 22, 2018 | 4310 | 4320 | 4180 | 4245 | 54,943 | -80.00(-1.85%) |
Aug 21, 2018 | 4150 | 4325 | 4105 | 4325 | 51,442 | +140.00(+3.35%) |
Aug 20, 2018 | 4175 | 4240 | 4135 | 4185 | 38,296 | -125.00(-2.90%) |
Aug 17, 2018 | 4580 | 4640 | 4285 | 4310 | 55,560 | -200.00(-4.43%) |
Aug 16, 2018 | 4620 | 4620 | 4380 | 4510 | 58,269 | -370.00(-7.58%) |
Aug 15, 2018 | 4800 | 5340 | 4775 | 4880 | 149,070 | +420.00(+9.42%) |
Aug 14, 2018 | 4670 | 4790 | 4450 | 4460 | 52,579 | -365.00(-7.56%) |
Aug 13, 2018 | 4500 | 4840 | 4280 | 4825 | 89,164 | +395.00(+8.92%) |
Aug 10, 2018 | 4395 | 4572 | 4310 | 4430 | 96,542 | +300.00(+7.26%) |
Aug 09, 2018 | 4040 | 4140 | 3975 | 4130 | 31,571 | +85.00(+2.10%) |
Aug 08, 2018 | 4135 | 4170 | 4000 | 4045 | 37,527 | -100.00(-2.41%) |
Aug 07, 2018 | 4185 | 4215 | 4110 | 4145 | 31,916 | -135.00(-3.15%) |
Aug 06, 2018 | 4465 | 4510 | 4260 | 4280 | 44,322 | -250.00(-5.52%) |
Aug 03, 2018 | 4595 | 4635 | 4455 | 4530 | 48,150 | -110.00(-2.37%) |
Aug 02, 2018 | 4960 | 5020 | 4590 | 4640 | 56,609 | -65.00(-1.38%) |
Aug 01, 2018 | 4675 | 4815 | 4585 | 4705 | 55,369 | -80.00(-1.67%) |
Jul 31, 2018 | 4785 | 4880 | 4725 | 4785 | 50,970 | -205.00(-4.11%) |
Jul 30, 2018 | 4725 | 5075 | 4710 | 4990 | 66,004 | +205.00(+4.28%) |
Jul 27, 2018 | 4540 | 4985 | 4530 | 4785 | 78,452 | +190.00(+4.13%) |
Jul 26, 2018 | 4585 | 4680 | 4515 | 4595 | 36,658 | +25.00(+0.55%) |
Jul 25, 2018 | 4695 | 4712 | 4505 | 4570 | 42,782 | -40.00(-0.87%) |
Jul 24, 2018 | 4530 | 4865 | 4515 | 4610 | 58,792 | -115.00(-2.43%) |
Jul 23, 2018 | 4770 | 4880 | 4672 | 4725 | 36,159 | -40.00(-0.84%) |
Jul 20, 2018 | 4825 | 4852 | 4680 | 4765 | 43,842 | +30.00(+0.63%) |
Jul 19, 2018 | 4735 | 4820 | 4630 | 4735 | 44,033 | +140.00(+3.05%) |
Jul 18, 2018 | 4605 | 4765 | 4534 | 4595 | 40,509 | -70.00(-1.50%) |
Jul 17, 2018 | 4850 | 4885 | 4580 | 4665 | 51,131 | -90.00(-1.89%) |
Jul 16, 2018 | 4755 | 4875 | 4700 | 4755 | 54,534 | -50.00(-1.04%) |
Jul 13, 2018 | 4945 | 5015 | 4780 | 4805 | 51,574 | -80.00(-1.64%) |
Jul 12, 2018 | 5000 | 5090 | 4865 | 4885 | 49,224 | -260.00(-5.05%) |
Jul 11, 2018 | 5250 | 5275 | 5035 | 5145 | 72,170 | +235.00(+4.79%) |
Jul 10, 2018 | 4990 | 5122 | 4880 | 4910 | 54,665 | -125.00(-2.48%) |
Jul 09, 2018 | 5250 | 5260 | 4990 | 5035 | 50,713 | -460.00(-8.37%) |
Jul 06, 2018 | 5930 | 5945 | 5450 | 5495 | 60,985 | -435.00(-7.34%) |
Jul 05, 2018 | 6025 | 6272 | 5920 | 5930 | 50,817 | -330.00(-5.27%) |
Jul 03, 2018 | 6260 | 6260 | 6260 | 0 | +75.00(+1.21%) | |
Jul 02, 2018 | 6605 | 6715 | 6165 | 6185 | 64,509 | +15.00(+0.24%) |
Jun 29, 2018 | 6175 | 5850 | 6170 | 68,770 | -250.00(-3.89%) | |
Jun 28, 2018 | 6640 | 7050 | 6277 | 6420 | 90,278 | -155.00(-2.36%) |
Jun 27, 2018 | 5955 | 6770 | 5725 | 6575 | 104,992 | +525.00(+8.68%) |
Jun 26, 2018 | 6040 | 6395 | 5850 | 6050 | 71,460 | -370.00(-5.76%) |
Jun 25, 2018 | 5525 | 6825 | 5515 | 6420 | 144,475 | +1150.00(+21.82%) |
Jun 22, 2018 | 5230 | 5360 | 5155 | 5270 | 42,410 | -220.00(-4.01%) |
Jun 21, 2018 | 5050 | 5654 | 5045 | 5490 | 80,825 | +485.00(+9.69%) |
Jun 20, 2018 | 5035 | 5042 | 4920 | 5005 | 36,089 | -165.00(-3.19%) |
Jun 19, 2018 | 5310 | 5445 | 5105 | 5170 | 83,566 | +340.00(+7.04%) |
Jun 18, 2018 | 5145 | 5240 | 4815 | 4830 | 45,655 | -95.00(-1.93%) |
Jun 15, 2018 | 5125 | 4895 | 4925 | 54,206 | +50.00(+1.03%) | |
Jun 14, 2018 | 4900 | 4970 | 4760 | 4875 | 46,742 | -230.00(-4.51%) |
Jun 13, 2018 | 4920 | 5120 | 4885 | 5105 | 51,968 | +90.00(+1.79%) |
Jun 12, 2018 | 4980 | 5110 | 4935 | 5015 | 35,846 | -10.00(-0.20%) |
Jun 11, 2018 | 5165 | 5195 | 4990 | 5025 | 36,776 | -120.00(-2.33%) |
Jun 08, 2018 | 5365 | 5385 | 5110 | 5145 | 38,148 | -50.00(-0.96%) |
Jun 07, 2018 | 5050 | 5465 | 5040 | 5195 | 50,130 | +110.00(+2.16%) |
Jun 06, 2018 | 5080 | 5085 | 39,655 | -315.00(-5.83%) | ||
Jun 05, 2018 | 5510 | 5588 | 5375 | 5400 | 32,303 | -95.00(-1.73%) |
Jun 04, 2018 | 5660 | 5695 | 5475 | 5495 | 30,845 | -360.00(-6.15%) |
Jun 01, 2018 | 5875 | 5895 | 5705 | 5855 | 36,535 | -400.00(-6.39%) |
May 31, 2018 | 6200 | 6490 | 6100 | 6255 | 51,597 | +130.00(+2.12%) |
May 30, 2018 | 6345 | 6375 | 6010 | 6125 | 46,494 | -480.00(-7.27%) |
May 29, 2018 | 5970 | 6890 | 5790 | 6605 | 99,751 | +1015.00(+18.16%) |
May 25, 2018 | 5590 | 5590 | 5590 | 0 | +105.00(+1.91%) | |
May 24, 2018 | 5565 | 5940 | 5450 | 5485 | 52,495 | -45.00(-0.81%) |
May 23, 2018 | 5935 | 6065 | 5505 | 5530 | 47,667 | -155.00(-2.73%) |
May 22, 2018 | 5520 | 5710 | 5485 | 5685 | 30,607 | +90.00(+1.61%) |
May 21, 2018 | 5550 | 5690 | 5410 | 5595 | 34,238 | -280.00(-4.77%) |
May 18, 2018 | 5865 | 6024 | 5786 | 5875 | 33,083 | +105.00(+1.82%) |
May 17, 2018 | 5955 | 6070 | 5730 | 5770 | 36,493 | -210.00(-3.51%) |
May 16, 2018 | 6200 | 6200 | 5935 | 5980 | 36,832 | -345.00(-5.45%) |
May 15, 2018 | 6065 | 6460 | 6040 | 6325 | 73,100 | +605.00(+10.58%) |
May 14, 2018 | 5915 | 5930 | 5682 | 5720 | 37,073 | -295.00(-4.90%) |
May 11, 2018 | 6180 | 6272 | 6015 | 6015 | 32,231 | -150.00(-2.43%) |
May 10, 2018 | 6570 | 6570 | 6100 | 6165 | 39,429 | -465.00(-7.01%) |
May 09, 2018 | 6965 | 7015 | 6615 | 6630 | 36,372 | -430.00(-6.09%) |
May 08, 2018 | 7165 | 7275 | 7025 | 7060 | 42,378 | -35.00(-0.49%) |
May 07, 2018 | 7100 | 7210 | 6980 | 7095 | 31,618 | -60.00(-0.84%) |
May 04, 2018 | 7670 | 7760 | 7105 | 7155 | 44,486 | -350.00(-4.66%) |
May 03, 2018 | 7490 | 8185 | 7396 | 7505 | 77,756 | +220.00(+3.02%) |
May 02, 2018 | 7340 | 7350 | 6975 | 7285 | 41,023 | -90.00(-1.22%) |
May 01, 2018 | 7650 | 7775 | 7340 | 7375 | 43,412 | -165.00(-2.19%) |
Apr 30, 2018 | 7400 | 7598 | 7200 | 7540 | 42,765 | +30.00(+0.40%) |
Apr 27, 2018 | 7595 | 7955 | 7465 | 7510 | 49,047 | -235.00(-3.03%) |
Apr 26, 2018 | 8055 | 8200 | 7630 | 7745 | 46,248 | -610.00(-7.30%) |
Apr 25, 2018 | 8290 | 8745 | 8270 | 8355 | 78,926 | +120.00(+1.46%) |
Apr 24, 2018 | 7390 | 8710 | 7290 | 8235 | 101,151 | +575.00(+7.51%) |
Apr 23, 2018 | 7645 | 7920 | 7385 | 7660 | 53,778 | -130.00(-1.67%) |
Apr 20, 2018 | 7435 | 7915 | 7320 | 7790 | 64,474 | +330.00(+4.42%) |
Apr 19, 2018 | 7560 | 7840 | 7343 | 7460 | 59,606 | +165.00(+2.26%) |
Apr 18, 2018 | 7470 | 7890 | 7185 | 7295 | 38,500 | +40.00(+0.55%) |
Apr 17, 2018 | 7750 | 7830 | 7075 | 7255 | 42,218 | -720.00(-9.03%) |
Apr 16, 2018 | 8350 | 8350 | 7910 | 7975 | 41,178 | -655.00(-7.59%) |
Apr 13, 2018 | 8795 | 9030 | 8540 | 8630 | 59,304 | -500.00(-5.48%) |
Apr 12, 2018 | 9465 | 9515 | 9025 | 9130 | 46,735 | -600.00(-6.17%) |
Apr 11, 2018 | 9990 | 9995 | 9560 | 9730 | 51,628 | +120.00(+1.25%) |
Apr 10, 2018 | 9535 | 10010 | 9475 | 9610 | 65,412 | -390.00(-3.90%) |
Apr 09, 2018 | 9730 | 10085 | 9522 | 10000 | 54,752 | +40.00(+0.40%) |
Apr 06, 2018 | 9570 | 10572 | 9215 | 9960 | 98,514 | +810.00(+8.85%) |
Apr 05, 2018 | 9460 | 9655 | 9070 | 9150 | 49,013 | -515.00(-5.33%) |
Apr 04, 2018 | 11060 | 11085 | 9575 | 9665 | 84,223 | -260.00(-2.62%) |
Apr 03, 2018 | 10215 | 10648 | 9885 | 9925 | 85,274 | -665.00(-6.28%) |
Apr 02, 2018 | 9680 | 11200 | 9535 | 10590 | 91,739 | +1325.00(+14.30%) |
Mar 29, 2018 | 9265 | 9265 | 9265 | 0 | -1070.00(-10.35%) | |
Mar 28, 2018 | 9870 | 10790 | 9732 | 10335 | 136,759 | +285.00(+2.84%) |
Mar 27, 2018 | 8980 | 10280 | 8980 | 10050 | 80,354 | +1065.00(+11.85%) |
Mar 26, 2018 | 9055 | 9955 | 8960 | 8985 | 68,639 | -1135.00(-11.22%) |
Mar 23, 2018 | 9100 | 10160 | 8755 | 10120 | 149,374 | +780.00(+8.35%) |
Mar 22, 2018 | 8520 | 9458 | 8195 | 9340 | 153,755 | +1545.00(+19.82%) |
Mar 21, 2018 | 7850 | 7910 | 7150 | 7795 | 85,968 | -140.00(-1.76%) |
Mar 20, 2018 | 8070 | 8265 | 7855 | 7935 | 57,015 | -265.00(-3.23%) |
Mar 19, 2018 | 7400 | 8720 | 7390 | 8200 | 117,330 | +1020.00(+14.21%) |
Mar 16, 2018 | 7280 | 7320 | 6925 | 7180 | 47,626 | -190.00(-2.58%) |
Mar 15, 2018 | 7570 | 7840 | 7255 | 7370 | 52,851 | -355.00(-4.60%) |
Mar 14, 2018 | 7305 | 7900 | 7290 | 7725 | 71,021 | +240.00(+3.21%) |
Mar 13, 2018 | 7080 | 7650 | 6980 | 7485 | 67,446 | +220.00(+3.03%) |
Mar 12, 2018 | 7010 | 7380 | 6936 | 7265 | 34,370 | +430.00(+6.29%) |
Mar 09, 2018 | 7570 | 7575 | 6835 | 6835 | 50,385 | -935.00(-12.03%) |
Mar 08, 2018 | 8045 | 8180 | 7750 | 7770 | 52,777 | -460.00(-5.59%) |
Mar 07, 2018 | 8960 | 8155 | 8230 | 67,378 | -130.00(-1.56%) | |
Mar 06, 2018 | 8170 | 8815 | 8170 | 8360 | 57,520 | +90.00(+1.09%) |
Mar 05, 2018 | 9110 | 9130 | 8172 | 8270 | 64,903 | -605.00(-6.82%) |
Mar 02, 2018 | 10130 | 10444 | 8750 | 8875 | 122,621 | -545.00(-5.79%) |
Mar 01, 2018 | 8565 | 10030 | 8415 | 9420 | 156,413 | +860.00(+10.05%) |
Feb 28, 2018 | 7665 | 8600 | 7640 | 8560 | 95,227 | +480.00(+5.94%) |
Feb 27, 2018 | 7015 | 8230 | 6850 | 8080 | 99,560 | +1285.00(+18.91%) |
Feb 26, 2018 | 7015 | 7235 | 6760 | 6795 | 35,583 | -615.00(-8.30%) |
Feb 23, 2018 | 8310 | 8450 | 7405 | 7410 | 68,196 | -1330.00(-15.22%) |
Feb 22, 2018 | 9125 | 8740 | 68,083 | -290.00(-3.21%) | ||
Feb 21, 2018 | 8555 | 9115 | 7635 | 9030 | 80,068 | +270.00(+3.08%) |
Feb 20, 2018 | 8645 | 9230 | 8346 | 8760 | 67,673 | +665.00(+8.21%) |
Feb 16, 2018 | 8095 | 8095 | 8095 | 0 | +220.00(+2.79%) | |
Feb 15, 2018 | 7705 | 8300 | 7635 | 7875 | 58,745 | -375.00(-4.55%) |
Feb 14, 2018 | 10510 | 10645 | 8150 | 8250 | 70,258 | -2430.00(-22.75%) |
Feb 13, 2018 | 11228 | 11450 | 10450 | 10680 | 57,818 | +25.00(+0.23%) |
Feb 12, 2018 | 10865 | 11940 | 10335 | 10655 | 96,136 | -1015.00(-8.70%) |
Feb 09, 2018 | 11950 | 14750 | 10975 | 11670 | 199,261 | -2285.00(-16.37%) |
Feb 08, 2018 | 9480 | 14025 | 9415 | 13955 | 221,156 | +4630.00(+49.65%) |
Feb 07, 2018 | 9375 | 9685 | 7515 | 9325 | 158,435 | +1715.00(+22.54%) |
Feb 06, 2018 | 14675 | 15090 | 7210 | 7610 | 199,123 | -2470.00(-24.50%) |
Feb 05, 2018 | 7595 | 11250 | 6590 | 10080 | 311,022 | +3200.00(+46.51%) |
Feb 02, 2018 | 5740 | 7110 | 5735 | 6880 | 176,902 | +1480.00(+27.41%) |
Feb 01, 2018 | 5840 | 5930 | 5035 | 5400 | 111,136 | -375.00(-6.49%) |
Jan 31, 2018 | 5765 | 6140 | 5600 | 5775 | 117,138 | -240.00(-3.99%) |
Jan 30, 2018 | 6070 | 6145 | 5915 | 6015 | 176,564 | +350.00(+6.18%) |
Jan 29, 2018 | 5190 | 5700 | 5140 | 5665 | 105,633 | +705.00(+14.21%) |
Jan 26, 2018 | 4925 | 5090 | 4905 | 4960 | 56,905 | -70.00(-1.39%) |
Jan 25, 2018 | 4820 | 5190 | 4805 | 5030 | 92,541 | +180.00(+3.71%) |
Jan 24, 2018 | 4675 | 5115 | 4665 | 4850 | 129,524 | +225.00(+4.86%) |
Jan 23, 2018 | 4575 | 4725 | 4505 | 4625 | 57,295 | +165.00(+3.70%) |
Jan 22, 2018 | 4735 | 4745 | 4390 | 4460 | 49,165 | -210.00(-4.50%) |
Jan 19, 2018 | 4690 | 4870 | 4635 | 4670 | 64,624 | -45.00(-0.95%) |
Jan 18, 2018 | 4835 | 5025 | 4561 | 4715 | 105,869 | +45.00(+0.96%) |
Jan 17, 2018 | 4770 | 5050 | 4465 | 4670 | 100,671 | -205.00(-4.21%) |
Jan 16, 2018 | 4405 | 4975 | 4385 | 4875 | 118,512 | +540.00(+12.46%) |
Jan 12, 2018 | 4335 | 4335 | 4335 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4310 | 4370 | 4260 | 4335 | 27,878 | -55.00(-1.25%) |
Jan 10, 2018 | 4340 | 4390 | 64,146 | -90.00(-2.01%) | ||
Jan 09, 2018 | 4335 | 4490 | 4300 | 4480 | 35,971 | +95.00(+2.17%) |
Jan 08, 2018 | 4485 | 4520 | 4312 | 4385 | 36,347 | -110.00(-2.45%) |
Jan 05, 2018 | 4485 | 4555 | 4470 | 4495 | 29,823 | -5.00(-0.11%) |
Jan 04, 2018 | 4440 | 4535 | 4400 | 4500 | 28,954 | -25.00(-0.55%) |
Jan 03, 2018 | 4610 | 4620 | 4485 | 4525 | 32,376 | -200.00(-4.23%) |
Jan 02, 2018 | 5030 | 5090 | 4710 | 4725 | 42,461 | -380.00(-7.44%) |
Dec 29, 2017 | 5105 | 5105 | 5105 | 0 | +180.00(+3.65%) | |
Dec 28, 2017 | 5045 | 5050 | 4915 | 4925 | 24,720 | -155.00(-3.05%) |
Dec 27, 2017 | 5000 | 5128 | 4885 | 5080 | 36,753 | +55.00(+1.09%) |
Dec 26, 2017 | 5125 | 5135 | 4925 | 5025 | 23,314 | -5.00(-0.10%) |
Dec 22, 2017 | 4965 | 5115 | 4910 | 5030 | 29,083 | +45.00(+0.90%) |
Dec 21, 2017 | 5005 | 5120 | 4955 | 4985 | 34,333 | -70.00(-1.38%) |
Dec 20, 2017 | 4910 | 5105 | 4906 | 5055 | 42,465 | -35.00(-0.69%) |
Dec 19, 2017 | 5020 | 5205 | 5010 | 5090 | 43,428 | +50.00(+0.99%) |
Dec 18, 2017 | 5045 | 5115 | 4945 | 5040 | 44,192 | -145.00(-2.80%) |
Dec 15, 2017 | 5480 | 5480 | 5095 | 5185 | 52,601 | -375.00(-6.74%) |
Dec 14, 2017 | 5550 | 5760 | 5500 | 5560 | 54,491 | -65.00(-1.16%) |
Dec 13, 2017 | 5560 | 5665 | 5520 | 5625 | 43,467 | -25.00(-0.44%) |
Dec 12, 2017 | 5575 | 5685 | 5535 | 5650 | 40,023 | +20.00(+0.36%) |
Dec 11, 2017 | 6000 | 6005 | 5625 | 5630 | 45,817 | -400.00(-6.63%) |
Dec 08, 2017 | 6250 | 6288 | 6025 | 6030 | 52,052 | -435.00(-6.73%) |
Dec 07, 2017 | 6910 | 6940 | 6425 | 6465 | 57,530 | -435.00(-6.30%) |
Dec 06, 2017 | 7100 | 7165 | 6840 | 6900 | 55,814 | -25.00(-0.36%) |
Dec 05, 2017 | 6848 | 7075 | 6565 | 6925 | 72,753 | -60.00(-0.86%) |
Dec 04, 2017 | 6460 | 6990 | 6360 | 6985 | 97,350 | -110.00(-1.55%) |
Dec 01, 2017 | 6865 | 8225 | 6725 | 7095 | 190,996 | +370.00(+5.50%) |
Nov 30, 2017 | 6470 | 6880 | 6435 | 6725 | 66,158 | +40.00(+0.60%) |
Nov 29, 2017 | 6435 | 6840 | 6410 | 6685 | 79,196 | +285.00(+4.45%) |
Nov 28, 2017 | 6455 | 6600 | 6340 | 6400 | 60,741 | -185.00(-2.81%) |
Nov 27, 2017 | 6728 | 6495 | 6585 | 32,456 | -25.00(-0.38%) | |
Nov 24, 2017 | 6565 | 6638 | 6530 | 6610 | 13,148 | -45.00(-0.68%) |
Nov 22, 2017 | 6675 | 6790 | 6580 | 6655 | 35,061 | -140.00(-2.06%) |
Nov 21, 2017 | 7050 | 7095 | 6705 | 6795 | 46,037 | -560.00(-7.61%) |
Nov 20, 2017 | 7625 | 7682 | 7325 | 7355 | 43,213 | -505.00(-6.42%) |
Nov 17, 2017 | 8110 | 8130 | 7760 | 7860 | 46,495 | -250.00(-3.08%) |
Nov 16, 2017 | 8245 | 8260 | 7910 | 8110 | 52,849 | -720.00(-8.15%) |
Nov 15, 2017 | 8690 | 9100 | 8450 | 8830 | 95,699 | +625.00(+7.62%) |
Nov 14, 2017 | 8345 | 8638 | 8145 | 8205 | 81,880 | +95.00(+1.17%) |
Nov 13, 2017 | 8360 | 8360 | 7835 | 8110 | 44,527 | +80.00(+1.00%) |
Nov 10, 2017 | 7850 | 8140 | 7766 | 8030 | 62,014 | +350.00(+4.56%) |
Nov 09, 2017 | 8055 | 8525 | 7660 | 7680 | 138,925 | +195.00(+2.61%) |
Nov 08, 2017 | 7590 | 7705 | 7310 | 7485 | 44,266 | +25.00(+0.34%) |
Nov 07, 2017 | 7375 | 7745 | 7280 | 7460 | 55,592 | +80.00(+1.08%) |
Nov 06, 2017 | 7500 | 7520 | 7365 | 7380 | 27,014 | -140.00(-1.86%) |
Nov 03, 2017 | 7485 | 7685 | 7425 | 7520 | 51,157 | -45.00(-0.59%) |
Nov 02, 2017 | 7725 | 8195 | 7535 | 7565 | 76,115 | -160.00(-2.07%) |
Nov 01, 2017 | 7495 | 7895 | 7460 | 7725 | 55,779 | +65.00(+0.85%) |
Oct 31, 2017 | 7785 | 7898 | 7595 | 7660 | 40,571 | -265.00(-3.34%) |
Oct 30, 2017 | 8320 | 7655 | 7925 | 64,916 | +115.00(+1.47%) | |
Oct 27, 2017 | 8340 | 8615 | 7730 | 7810 | 61,312 | -965.00(-11.00%) |
Oct 26, 2017 | 8530 | 8790 | 8346 | 8775 | 77,936 | -50.00(-0.57%) |
Oct 25, 2017 | 8460 | 9990 | 8395 | 8825 | 170,535 | +545.00(+6.58%) |
Oct 24, 2017 | 7830 | 8365 | 7725 | 8280 | 63,831 | +160.00(+1.97%) |
Oct 23, 2017 | 7525 | 8275 | 7510 | 8120 | 54,934 | +490.00(+6.42%) |
Oct 20, 2017 | 7650 | 7750 | 7590 | 7630 | 30,111 | -285.00(-3.60%) |
Oct 19, 2017 | 8555 | 8730 | 7890 | 7915 | 72,269 | -120.00(-1.49%) |
Oct 18, 2017 | 8010 | 8065 | 7915 | 8035 | 29,180 | -75.00(-0.92%) |
Oct 17, 2017 | 8110 | 8270 | 8030 | 8110 | 36,256 | +40.00(+0.50%) |
Oct 16, 2017 | 8195 | 8310 | 8040 | 8070 | 33,070 | -290.00(-3.47%) |
Oct 13, 2017 | 8470 | 8540 | 8200 | 8360 | 45,030 | -320.00(-3.69%) |
Oct 12, 2017 | 8815 | 8965 | 8490 | 8680 | 44,900 | -95.00(-1.08%) |
Oct 11, 2017 | 9120 | 9245 | 8730 | 8775 | 40,079 | -395.00(-4.31%) |
Oct 10, 2017 | 9260 | 9600 | 9095 | 9170 | 45,184 | -420.00(-4.38%) |
Oct 09, 2017 | 9150 | 9766 | 9105 | 9590 | 32,760 | +380.00(+4.13%) |
Oct 06, 2017 | 9285 | 9680 | 9210 | 9210 | 42,174 | +5.00(+0.05%) |
Oct 05, 2017 | 9745 | 9745 | 9165 | 9205 | 42,736 | -670.00(-6.78%) |
Oct 04, 2017 | 9860 | 10000 | 9760 | 9875 | 26,086 | +70.00(+0.71%) |
Oct 03, 2017 | 9700 | 9900 | 9660 | 9805 | 24,290 | -85.00(-0.86%) |