Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5680 | 5780 | 5560 | 5660 | 28 | +20.00(+0.35%) |
Apr 27, 2018 | 5580 | 5700 | 5540 | 5640 | 4 | +80.00(+1.44%) |
Apr 26, 2018 | 5680 | 5700 | 5500 | 5560 | 48 | -100.00(-1.77%) |
Apr 25, 2018 | 5780 | 5800 | 5600 | 5660 | 28 | -120.00(-2.08%) |
Apr 24, 2018 | 5420 | 6000 | 5360 | 5780 | 102 | +360.00(+6.64%) |
Apr 23, 2018 | 5460 | 5540 | 5240 | 5420 | 29 | -40.00(-0.73%) |
Apr 20, 2018 | 5800 | 5820 | 5440 | 5460 | 46 | -340.00(-5.86%) |
Apr 19, 2018 | 5740 | 5820 | 5700 | 5800 | 30 | +80.00(+1.40%) |
Apr 18, 2018 | 5720 | 5821 | 5679 | 5720 | 29 | +0.00(+0.00%) |
Apr 17, 2018 | 5800 | 5940 | 5660 | 5720 | 28 | -100.00(-1.72%) |
Apr 16, 2018 | 5900 | 5900 | 5700 | 5820 | 52 | -80.00(-1.36%) |
Apr 13, 2018 | 5760 | 5920 | 5760 | 5900 | 32 | +60.00(+1.03%) |
Apr 12, 2018 | 5840 | 5940 | 5620 | 5840 | 21 | +0.00(+0.00%) |
Apr 11, 2018 | 5820 | 5950 | 5800 | 5840 | 31 | -20.00(-0.34%) |
Apr 10, 2018 | 5560 | 5860 | 5400 | 5860 | 45 | +360.00(+6.55%) |
Apr 09, 2018 | 5400 | 5612 | 5400 | 5500 | 30 | +160.00(+3.00%) |
Apr 06, 2018 | 5500 | 5600 | 5330 | 5340 | 66 | -180.00(-3.26%) |
Apr 05, 2018 | 5780 | 5872 | 5500 | 5520 | 59 | -220.00(-3.83%) |
Apr 04, 2018 | 5400 | 5840 | 5400 | 5740 | 37 | +320.00(+5.90%) |
Apr 03, 2018 | 5060 | 5460 | 5060 | 5420 | 47 | +360.00(+7.11%) |
Apr 02, 2018 | 5200 | 5310 | 4879 | 5060 | 93 | -80.00(-1.56%) |
Mar 29, 2018 | 5140 | 5140 | 5140 | 0 | +300.00(+6.20%) | |
Mar 28, 2018 | 5480 | 5480 | 4800 | 4840 | 61 | -500.00(-9.36%) |
Mar 27, 2018 | 5380 | 5420 | 5000 | 5340 | 64 | -60.00(-1.11%) |
Mar 26, 2018 | 5820 | 5940 | 5200 | 5400 | 93 | -340.00(-5.92%) |
Mar 23, 2018 | 5880 | 5900 | 5580 | 5740 | 36 | -120.00(-2.05%) |
Mar 22, 2018 | 5700 | 6028 | 5680 | 5860 | 41 | +60.00(+1.03%) |
Mar 21, 2018 | 5700 | 5940 | 5400 | 5800 | 267 | +80.00(+1.40%) |
Mar 20, 2018 | 5920 | 5940 | 5500 | 5720 | 66 | -120.00(-2.05%) |
Mar 19, 2018 | 6080 | 6340 | 5800 | 5840 | 71 | -220.00(-3.63%) |
Mar 16, 2018 | 6400 | 6478 | 6000 | 6060 | 123 | -320.00(-5.02%) |
Mar 15, 2018 | 6760 | 6878 | 6340 | 6380 | 70 | -360.00(-5.34%) |
Mar 14, 2018 | 6680 | 7120 | 6652 | 6740 | 69 | -140.00(-2.03%) |
Mar 13, 2018 | 7340 | 7440 | 6621 | 6880 | 117 | -400.00(-5.49%) |
Mar 12, 2018 | 7440 | 7640 | 7220 | 7280 | 66 | -120.00(-1.62%) |
Mar 09, 2018 | 7640 | 7640 | 7320 | 7400 | 65 | -200.00(-2.63%) |
Mar 08, 2018 | 7580 | 7840 | 7560 | 7600 | 36 | +40.00(+0.53%) |
Mar 07, 2018 | 7360 | 7780 | 7360 | 7560 | 38 | +160.00(+2.16%) |
Mar 06, 2018 | 7720 | 7780 | 7360 | 7400 | 31 | -260.00(-3.39%) |
Mar 05, 2018 | 7420 | 7740 | 7320 | 7660 | 37 | +240.00(+3.23%) |
Mar 02, 2018 | 7180 | 7640 | 7080 | 7420 | 45 | +200.00(+2.77%) |
Mar 01, 2018 | 7240 | 7270 | 7069 | 7220 | 22 | -40.00(-0.55%) |
Feb 28, 2018 | 7340 | 7398 | 7180 | 7260 | 11 | -40.00(-0.55%) |
Feb 27, 2018 | 7500 | 7560 | 7260 | 7300 | 29 | -200.00(-2.67%) |
Feb 26, 2018 | 7320 | 7600 | 7320 | 7500 | 26 | +200.00(+2.74%) |
Feb 23, 2018 | 7380 | 7500 | 7100 | 7300 | 22 | -40.00(-0.54%) |
Feb 22, 2018 | 7200 | 7400 | 7060 | 7340 | 53 | +140.00(+1.94%) |
Feb 21, 2018 | 7180 | 7400 | 7180 | 7200 | 34 | +40.00(+0.56%) |
Feb 20, 2018 | 7400 | 7580 | 7120 | 7160 | 28 | -220.00(-2.98%) |
Feb 16, 2018 | 7380 | 7380 | 7380 | 0 | +80.00(+1.10%) | |
Feb 15, 2018 | 7480 | 7618 | 7060 | 7300 | 51 | -100.00(-1.35%) |
Feb 14, 2018 | 6840 | 7720 | 6680 | 7400 | 169 | +520.00(+7.56%) |
Feb 13, 2018 | 6780 | 6900 | 6720 | 6880 | 32 | +80.00(+1.18%) |
Feb 12, 2018 | 6820 | 6980 | 6700 | 6800 | 46 | +0.00(+0.00%) |
Feb 09, 2018 | 6540 | 6920 | 6440 | 6800 | 119 | +260.00(+3.98%) |
Feb 08, 2018 | 6460 | 6600 | 6420 | 6540 | 50 | -40.00(-0.61%) |
Feb 07, 2018 | 6460 | 6460 | 6460 | 6580 | 33 | +80.00(+1.23%) |
Feb 06, 2018 | 6280 | 6600 | 6020 | 6500 | 94 | +120.00(+1.88%) |
Feb 05, 2018 | 6520 | 6540 | 6300 | 6380 | 82 | -160.00(-2.45%) |
Feb 02, 2018 | 6460 | 6640 | 6440 | 6540 | 60 | +20.00(+0.31%) |
Feb 01, 2018 | 6540 | 6660 | 6442 | 6520 | 43 | -40.00(-0.61%) |
Jan 31, 2018 | 6600 | 6700 | 6480 | 6560 | 67 | +20.00(+0.31%) |
Jan 30, 2018 | 6600 | 6760 | 6569 | 6540 | 66 | -180.00(-2.68%) |
Jan 29, 2018 | 6720 | 6910 | 6500 | 6720 | 95 | -60.00(-0.88%) |
Jan 26, 2018 | 6640 | 6860 | 6555 | 6780 | 49 | +140.00(+2.11%) |
Jan 25, 2018 | 6940 | 6940 | 6580 | 6640 | 111 | -280.00(-4.05%) |
Jan 24, 2018 | 7020 | 7060 | 6500 | 6920 | 187 | -70.00(-1.00%) |
Jan 23, 2018 | 7000 | 7040 | 6800 | 6990 | 107 | -10.00(-0.14%) |
Jan 22, 2018 | 7060 | 7300 | 6920 | 7000 | 111 | -80.00(-1.13%) |
Jan 19, 2018 | 6940 | 7300 | 6720 | 7080 | 134 | +140.00(+2.02%) |
Jan 18, 2018 | 6600 | 7000 | 6460 | 6940 | 157 | +300.00(+4.52%) |
Jan 17, 2018 | 7060 | 7280 | 6460 | 6640 | 279 | -340.00(-4.87%) |
Jan 16, 2018 | 6620 | 7080 | 6462 | 6980 | 256 | +420.00(+6.40%) |
Jan 12, 2018 | 6560 | 6560 | 6560 | 0 | +120.00(+1.86%) | |
Jan 11, 2018 | 6220 | 6560 | 6074 | 6440 | 172 | +320.00(+5.23%) |
Jan 10, 2018 | 6240 | 6340 | 6000 | 6120 | 173 | -120.00(-1.92%) |
Jan 09, 2018 | 5600 | 6900 | 5600 | 6240 | 840 | +620.00(+11.03%) |
Jan 08, 2018 | 5720 | 5820 | 5560 | 5620 | 172 | -60.00(-1.06%) |
Jan 05, 2018 | 5620 | 5720 | 5500 | 5680 | 126 | +60.00(+1.07%) |
Jan 04, 2018 | 5840 | 5898 | 5500 | 5620 | 132 | -140.00(-2.43%) |
Jan 03, 2018 | 5520 | 5880 | 5520 | 5760 | 150 | +220.00(+3.97%) |
Jan 02, 2018 | 5480 | 5600 | 5380 | 5540 | 211 | +160.00(+2.97%) |
Dec 29, 2017 | 5380 | 5380 | 5380 | 0 | -140.00(-2.54%) | |
Dec 28, 2017 | 5700 | 5880 | 5500 | 5520 | 365 | -160.00(-2.82%) |
Dec 27, 2017 | 5900 | 5980 | 5460 | 5680 | 633 | -220.00(-3.73%) |
Dec 26, 2017 | 5140 | 6140 | 5080 | 5900 | 1,423 | +860.00(+17.06%) |
Dec 22, 2017 | 3880 | 5580 | 3860 | 5040 | 5,172 | -4480.00(-47.06%) |
Dec 21, 2017 | 9600 | 10360 | 9500 | 9520 | 353 | +0.00(+0.00%) |
Dec 20, 2017 | 8900 | 9800 | 8900 | 9520 | 284 | +640.00(+7.21%) |
Dec 19, 2017 | 9300 | 9380 | 8840 | 8880 | 440 | -360.00(-3.90%) |
Dec 18, 2017 | 9780 | 9980 | 9160 | 9240 | 568 | -300.00(-3.14%) |
Dec 15, 2017 | 9120 | 9720 | 8840 | 9540 | 243 | +460.00(+5.07%) |
Dec 14, 2017 | 9480 | 9760 | 8960 | 9080 | 204 | -340.00(-3.61%) |
Dec 13, 2017 | 9740 | 9960 | 9400 | 9420 | 102 | -300.00(-3.09%) |
Dec 12, 2017 | 9900 | 10180 | 9600 | 9720 | 151 | -180.00(-1.82%) |
Dec 11, 2017 | 9420 | 9980 | 9380 | 9900 | 189 | +540.00(+5.77%) |
Dec 08, 2017 | 9540 | 9980 | 9280 | 9360 | 310 | -120.00(-1.27%) |
Dec 07, 2017 | 9060 | 9620 | 9020 | 9480 | 130 | +360.00(+3.95%) |
Dec 06, 2017 | 9700 | 9760 | 8800 | 9120 | 140 | -640.00(-6.56%) |
Dec 05, 2017 | 10080 | 10100 | 9660 | 9760 | 76 | -280.00(-2.79%) |
Dec 04, 2017 | 10060 | 10080 | 9900 | 10040 | 91 | +60.00(+0.60%) |
Dec 01, 2017 | 10040 | 10300 | 10000 | 9980 | 93 | -40.00(-0.40%) |
Nov 30, 2017 | 10020 | 10320 | 10000 | 10020 | 38 | +0.00(+0.00%) |
Nov 29, 2017 | 10260 | 10400 | 9960 | 10020 | 99 | -260.00(-2.53%) |
Nov 28, 2017 | 10280 | 10360 | 10120 | 10280 | 73 | +40.00(+0.39%) |
Nov 27, 2017 | 10340 | 10660 | 10042 | 10240 | 73 | -100.00(-0.97%) |
Nov 24, 2017 | 10320 | 10640 | 10000 | 10340 | 59 | +20.00(+0.19%) |
Nov 22, 2017 | 10060 | 10520 | 9900 | 10320 | 175 | +240.00(+2.38%) |
Nov 21, 2017 | 9760 | 10120 | 9560 | 10080 | 136 | +380.00(+3.92%) |
Nov 20, 2017 | 9200 | 9740 | 9100 | 9700 | 108 | +560.00(+6.13%) |
Nov 17, 2017 | 8940 | 9230 | 8920 | 9140 | 55 | +200.00(+2.24%) |
Nov 16, 2017 | 9000 | 9200 | 8678 | 8940 | 57 | +40.00(+0.45%) |
Nov 15, 2017 | 8800 | 8980 | 8203 | 8900 | 32 | +100.00(+1.14%) |
Nov 14, 2017 | 8500 | 8920 | 8040 | 8800 | 70 | +160.00(+1.85%) |
Nov 13, 2017 | 9240 | 9240 | 8520 | 8640 | 90 | -540.00(-5.88%) |
Nov 10, 2017 | 9000 | 9240 | 9000 | 9180 | 47 | +160.00(+1.77%) |
Nov 09, 2017 | 9140 | 9240 | 9000 | 9020 | 54 | -120.00(-1.31%) |
Nov 08, 2017 | 9340 | 9360 | 9120 | 9140 | 32 | -200.00(-2.14%) |
Nov 07, 2017 | 9420 | 9460 | 9080 | 9340 | 38 | -20.00(-0.21%) |
Nov 06, 2017 | 9300 | 9469 | 9260 | 9360 | 37 | +120.00(+1.30%) |
Nov 03, 2017 | 9060 | 9300 | 9000 | 9240 | 53 | +240.00(+2.67%) |
Nov 02, 2017 | 9500 | 9500 | 8980 | 9000 | 47 | -500.00(-5.26%) |
Nov 01, 2017 | 9540 | 9818 | 9373 | 9500 | 36 | +0.00(+0.00%) |
Oct 31, 2017 | 9040 | 9560 | 8920 | 9500 | 52 | +480.00(+5.32%) |
Oct 30, 2017 | 9200 | 9440 | 8760 | 9020 | 59 | -200.00(-2.17%) |
Oct 27, 2017 | 9100 | 9380 | 9022 | 9220 | 59 | +20.00(+0.22%) |
Oct 26, 2017 | 9660 | 9685 | 9100 | 9200 | 79 | -560.00(-5.74%) |
Oct 25, 2017 | 10000 | 10180 | 9520 | 9760 | 56 | -260.00(-2.59%) |
Oct 24, 2017 | 10000 | 10200 | 9960 | 10020 | 42 | +20.00(+0.20%) |
Oct 23, 2017 | 10100 | 10340 | 9960 | 10000 | 76 | +20.00(+0.20%) |
Oct 20, 2017 | 10180 | 10500 | 9822 | 9980 | 103 | -100.00(-0.99%) |
Oct 19, 2017 | 10100 | 10360 | 9760 | 10080 | 101 | -20.00(-0.20%) |
Oct 18, 2017 | 10220 | 10500 | 10060 | 10100 | 75 | -160.00(-1.56%) |
Oct 17, 2017 | 9700 | 10380 | 9640 | 10260 | 64 | +540.00(+5.56%) |
Oct 16, 2017 | 10000 | 10180 | 9700 | 9720 | 83 | -320.00(-3.19%) |
Oct 13, 2017 | 10720 | 10740 | 9800 | 10040 | 134 | -580.00(-5.46%) |
Oct 12, 2017 | 10240 | 10800 | 9922 | 10620 | 123 | +320.00(+3.11%) |
Oct 11, 2017 | 9960 | 10320 | 9865 | 10300 | 88 | +340.00(+3.41%) |
Oct 10, 2017 | 10280 | 10280 | 9660 | 9960 | 167 | -220.00(-2.16%) |
Oct 09, 2017 | 10520 | 10660 | 10100 | 10180 | 193 | -400.00(-3.78%) |
Oct 06, 2017 | 10060 | 10800 | 10060 | 10580 | 220 | +620.00(+6.22%) |
Oct 05, 2017 | 9940 | 10640 | 9940 | 9960 | 365 | +260.00(+2.68%) |
Oct 04, 2017 | 9560 | 9798 | 9260 | 9700 | 152 | +160.00(+1.68%) |
Oct 03, 2017 | 9780 | 9840 | 9100 | 9540 | 155 | -180.00(-1.85%) |
Oct 02, 2017 | 9460 | 9806 | 9020 | 9720 | 244 | +800.00(+8.97%) |
Sep 29, 2017 | 8300 | 9120 | 8280 | 8920 | 214 | +640.00(+7.73%) |
Sep 28, 2017 | 8640 | 8880 | 8240 | 8280 | 183 | -320.00(-3.72%) |
Sep 27, 2017 | 8160 | 8680 | 8160 | 8600 | 141 | +520.00(+6.44%) |
Sep 26, 2017 | 8100 | 8300 | 8000 | 8080 | 96 | +20.00(+0.25%) |
Sep 25, 2017 | 8080 | 8260 | 7882 | 8060 | 167 | +40.00(+0.50%) |
Sep 22, 2017 | 7700 | 8200 | 7400 | 8020 | 322 | +480.00(+6.37%) |
Sep 21, 2017 | 7440 | 7580 | 7330 | 7540 | 82 | +80.00(+1.07%) |
Sep 20, 2017 | 7280 | 7460 | 7140 | 7460 | 59 | +200.00(+2.75%) |
Sep 19, 2017 | 7500 | 7500 | 7100 | 7260 | 71 | -200.00(-2.68%) |
Sep 18, 2017 | 7780 | 7800 | 7400 | 7460 | 78 | -200.00(-2.61%) |
Sep 15, 2017 | 7580 | 7660 | 7340 | 7660 | 156 | +140.00(+1.86%) |
Sep 14, 2017 | 7520 | 7580 | 7040 | 7520 | 513 | +520.00(+7.43%) |
Sep 13, 2017 | 7060 | 7200 | 6900 | 7000 | 84 | -60.00(-0.85%) |
Sep 12, 2017 | 7060 | 7280 | 7020 | 7060 | 93 | +20.00(+0.28%) |
Sep 11, 2017 | 7000 | 7120 | 6940 | 7040 | 92 | +100.00(+1.44%) |
Sep 08, 2017 | 6800 | 7160 | 6800 | 6940 | 263 | +160.00(+2.36%) |
Sep 07, 2017 | 6700 | 6900 | 6700 | 6780 | 172 | +100.00(+1.50%) |
Sep 06, 2017 | 6780 | 6860 | 6660 | 6680 | 66 | -100.00(-1.47%) |
Sep 05, 2017 | 6840 | 6930 | 6700 | 6780 | 56 | -120.00(-1.74%) |
Sep 01, 2017 | 6940 | 6960 | 6720 | 6900 | 101 | +20.00(+0.29%) |
Aug 31, 2017 | 6920 | 7040 | 6801 | 6880 | 97 | +40.00(+0.58%) |
Aug 30, 2017 | 6840 | 6960 | 6780 | 6840 | 106 | +80.00(+1.18%) |
Aug 29, 2017 | 6640 | 6840 | 6500 | 6760 | 112 | +240.00(+3.68%) |
Aug 28, 2017 | 6680 | 6780 | 6520 | 6520 | 75 | -140.00(-2.10%) |
Aug 25, 2017 | 6680 | 6780 | 6560 | 6660 | 58 | +0.00(+0.00%) |
Aug 24, 2017 | 6640 | 6740 | 6560 | 6660 | 58 | +40.00(+0.60%) |
Aug 23, 2017 | 6640 | 6700 | 6500 | 6620 | 37 | -20.00(-0.30%) |
Aug 22, 2017 | 6780 | 6780 | 6600 | 6640 | 50 | -40.00(-0.60%) |
Aug 21, 2017 | 6700 | 6800 | 6560 | 6680 | 50 | -120.00(-1.76%) |
Aug 18, 2017 | 6840 | 6880 | 6620 | 6800 | 39 | -160.00(-2.30%) |
Aug 17, 2017 | 6880 | 7050 | 6500 | 6960 | 126 | +100.00(+1.46%) |
Aug 16, 2017 | 6960 | 7013 | 6620 | 6860 | 103 | -120.00(-1.72%) |
Aug 15, 2017 | 6900 | 7080 | 6535 | 6980 | 82 | +120.00(+1.75%) |
Aug 14, 2017 | 6660 | 6920 | 6520 | 6860 | 146 | +260.00(+3.94%) |
Aug 11, 2017 | 6520 | 6740 | 6400 | 6600 | 117 | +60.00(+0.92%) |
Aug 10, 2017 | 6200 | 6540 | 6200 | 6540 | 138 | +220.00(+3.48%) |
Aug 09, 2017 | 6500 | 6640 | 6130 | 6320 | 247 | -260.00(-3.95%) |
Aug 08, 2017 | 6480 | 6580 | 6200 | 6580 | 221 | +60.00(+0.92%) |
Aug 07, 2017 | 6860 | 6880 | 6180 | 6520 | 311 | -380.00(-5.51%) |
Aug 04, 2017 | 6760 | 6920 | 6260 | 6900 | 420 | +300.00(+4.55%) |
Aug 03, 2017 | 7000 | 7260 | 6600 | 6600 | 1,854 | -2540.00(-27.79%) |
Aug 02, 2017 | 9220 | 9340 | 8820 | 9140 | 47 | -60.00(-0.65%) |
Aug 01, 2017 | 9480 | 9484 | 8800 | 9200 | 56 | -280.00(-2.95%) |
Jul 31, 2017 | 10120 | 10120 | 9060 | 9480 | 77 | -420.00(-4.24%) |
Jul 28, 2017 | 9360 | 11200 | 9240 | 9900 | 457 | +700.00(+7.61%) |
Jul 27, 2017 | 9520 | 9520 | 9020 | 9200 | 99 | -340.00(-3.56%) |
Jul 26, 2017 | 9820 | 9900 | 8500 | 9540 | 125 | -340.00(-3.44%) |
Jul 25, 2017 | 10520 | 10700 | 9880 | 9880 | 82 | -500.00(-4.82%) |
Jul 24, 2017 | 10400 | 10540 | 10080 | 10380 | 66 | +0.00(+0.00%) |
Jul 21, 2017 | 10720 | 10740 | 10120 | 10380 | 104 | -360.00(-3.35%) |
Jul 20, 2017 | 10900 | 9860 | 10740 | 210 | +880.00(+8.92%) | |
Jul 19, 2017 | 8760 | 10240 | 8620 | 9860 | 276 | +1520.00(+18.23%) |
Jul 18, 2017 | 8520 | 8600 | 8100 | 8340 | 51 | -20.00(-0.24%) |
Jul 17, 2017 | 7940 | 8400 | 7904 | 8360 | 35 | +400.00(+5.03%) |
Jul 14, 2017 | 7900 | 8100 | 7760 | 7960 | 47 | +80.00(+1.02%) |
Jul 13, 2017 | 7780 | 7920 | 7720 | 7880 | 38 | +140.00(+1.81%) |
Jul 12, 2017 | 7600 | 7780 | 7500 | 7740 | 28 | +240.00(+3.20%) |
Jul 11, 2017 | 7520 | 7584 | 7436 | 7500 | 12 | +40.00(+0.54%) |
Jul 10, 2017 | 7460 | 7580 | 7410 | 7460 | 23 | +0.00(+0.00%) |
Jul 07, 2017 | 7420 | 7500 | 7400 | 7460 | 20 | +20.00(+0.27%) |
Jul 06, 2017 | 7520 | 7540 | 7380 | 7440 | 22 | -60.00(-0.80%) |
Jul 05, 2017 | 7680 | 7840 | 7380 | 7500 | 36 | -160.00(-2.09%) |
Jul 03, 2017 | 7520 | 7850 | 7500 | 7660 | 25 | +160.00(+2.13%) |
Jun 30, 2017 | 7700 | 7700 | 7380 | 7500 | 45 | -20.00(-0.27%) |
Jun 29, 2017 | 7700 | 7880 | 7140 | 7520 | 87 | -200.00(-2.59%) |
Jun 28, 2017 | 7820 | 7860 | 7560 | 7720 | 54 | +0.00(+0.00%) |
Jun 27, 2017 | 7600 | 7920 | 7600 | 7720 | 57 | +120.00(+1.58%) |
Jun 26, 2017 | 7760 | 8142 | 7600 | 7600 | 64 | -80.00(-1.04%) |
Jun 23, 2017 | 7760 | 8100 | 7660 | 7680 | 727 | -140.00(-1.79%) |
Jun 22, 2017 | 7840 | 8178 | 7600 | 7820 | 89 | +40.00(+0.51%) |
Jun 21, 2017 | 7820 | 8060 | 7690 | 7780 | 60 | -40.00(-0.51%) |
Jun 20, 2017 | 8500 | 8500 | 7560 | 7820 | 42 | +0.00(+0.00%) |
Jun 19, 2017 | 7440 | 7900 | 7240 | 7820 | 63 | +480.00(+6.54%) |
Jun 16, 2017 | 7340 | 7660 | 7160 | 7340 | 50 | -140.00(-1.87%) |
Jun 15, 2017 | 7480 | 7700 | 6800 | 7480 | 71 | -20.00(-0.27%) |
Jun 14, 2017 | 7360 | 7720 | 7160 | 7500 | 35 | +140.00(+1.90%) |
Jun 13, 2017 | 7420 | 7580 | 7300 | 7360 | 41 | -60.00(-0.81%) |
Jun 12, 2017 | 7500 | 7560 | 7260 | 7420 | 60 | +0.00(+0.00%) |
Jun 09, 2017 | 7800 | 7800 | 7220 | 7420 | 86 | -380.00(-4.87%) |
Jun 08, 2017 | 8020 | 8200 | 7760 | 7800 | 109 | -240.00(-2.99%) |
Jun 07, 2017 | 7900 | 8300 | 7600 | 8040 | 139 | +180.00(+2.29%) |
Jun 06, 2017 | 7540 | 7900 | 7380 | 7860 | 85 | +300.00(+3.97%) |
Jun 05, 2017 | 7300 | 7620 | 7120 | 7560 | 66 | +280.00(+3.85%) |
Jun 02, 2017 | 7120 | 7380 | 7020 | 7280 | 194 | +160.00(+2.25%) |
Jun 01, 2017 | 6580 | 7400 | 6520 | 7120 | 93 | +560.00(+8.54%) |
May 31, 2017 | 6740 | 6740 | 6060 | 6560 | 53 | -160.00(-2.38%) |
May 30, 2017 | 6880 | 6880 | 6700 | 6720 | 28 | -180.00(-2.61%) |
May 26, 2017 | 6795 | 6980 | 6680 | 6900 | 19 | -20.00(-0.29%) |
May 25, 2017 | 6980 | 7160 | 6680 | 6920 | 70 | -40.00(-0.57%) |
May 24, 2017 | 6800 | 7120 | 6720 | 6960 | 40 | +240.00(+3.57%) |
May 23, 2017 | 6680 | 6971 | 6660 | 6720 | 28 | +40.00(+0.60%) |
May 22, 2017 | 6700 | 6861 | 6600 | 6680 | 20 | -60.00(-0.89%) |
May 19, 2017 | 6860 | 6960 | 6620 | 6740 | 41 | -80.00(-1.17%) |
May 18, 2017 | 6680 | 6920 | 6420 | 6820 | 37 | +40.00(+0.59%) |
May 17, 2017 | 6880 | 6920 | 6740 | 6780 | 46 | -160.00(-2.31%) |
May 16, 2017 | 7100 | 7100 | 6800 | 6940 | 69 | -160.00(-2.25%) |
May 15, 2017 | 7020 | 7300 | 6750 | 7100 | 85 | +80.00(+1.14%) |
May 12, 2017 | 7120 | 7620 | 7000 | 7020 | 89 | +20.00(+0.29%) |
May 11, 2017 | 6920 | 7800 | 6600 | 7000 | 103 | +80.00(+1.16%) |
May 10, 2017 | 6580 | 6980 | 6500 | 6920 | 60 | +300.00(+4.53%) |
May 09, 2017 | 6500 | 6800 | 6400 | 6620 | 61 | -140.00(-2.07%) |
May 08, 2017 | 6700 | 6900 | 6440 | 6760 | 51 | +20.00(+0.30%) |
May 05, 2017 | 6960 | 7000 | 6640 | 6740 | 63 | -200.00(-2.88%) |
May 04, 2017 | 7020 | 7100 | 6740 | 6940 | 122 | -40.00(-0.57%) |
May 03, 2017 | 7100 | 7100 | 6808 | 6980 | 107 | -180.00(-2.51%) |
May 02, 2017 | 7120 | 7420 | 6900 | 7160 | 104 | -40.00(-0.56%) |