Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 3846 | 3630 | 3692 | 6,730 | -127.62(-3.34%) | |
Dec 30, 2018 | 3943 | 3689 | 3820 | 6,286 | -94.97(-2.43%) | |
Dec 29, 2018 | 3962 | 3814 | 3915 | 6,289 | +27.43(+0.71%) | |
Dec 28, 2018 | 3970 | 3575 | 3887 | 13,065 | +308.56(+8.62%) | |
Dec 27, 2018 | 3841 | 3566 | 3579 | 11,871 | -236.74(-6.20%) | |
Dec 26, 2018 | 3863 | 3679 | 3815 | 10,072 | +65.35(+1.74%) | |
Dec 25, 2018 | 4049 | 3675 | 3750 | 11,877 | -295.92(-7.31%) | |
Dec 24, 2018 | 4237 | 3931 | 4046 | 11,916 | +93.88(+2.38%) | |
Dec 23, 2018 | 4051 | 3900 | 3952 | 4,684 | -11.72(-0.30%) | |
Dec 22, 2018 | 4010 | 3780 | 3964 | 7,842 | +130.09(+3.39%) | |
Dec 21, 2018 | 4162 | 3770 | 3834 | 16,958 | -225.24(-5.55%) | |
Dec 20, 2018 | 4172 | 3657 | 4059 | 25,809 | +346.53(+9.33%) | |
Dec 19, 2018 | 3924 | 3643 | 3712 | 21,442 | +49.94(+1.36%) | |
Dec 18, 2018 | 3684 | 3423 | 3663 | 13,580 | +167.34(+4.79%) | |
Dec 17, 2018 | 3590 | 3181 | 3495 | 16,201 | +296.11(+9.26%) | |
Dec 16, 2018 | 3259 | 3178 | 3199 | 6,068 | +15.40(+0.48%) | |
Dec 15, 2018 | 3230 | 3122 | 3184 | 6,025 | -29.11(-0.91%) | |
Dec 14, 2018 | 3295 | 3136 | 3213 | 14,276 | -48.85(-1.50%) | |
Dec 13, 2018 | 3441 | 3221 | 3262 | 11,694 | -157.53(-4.61%) | |
Dec 12, 2018 | 3490 | 3326 | 3419 | 7,290 | +59.05(+1.76%) | |
Dec 11, 2018 | 3427 | 3293 | 3360 | 8,929 | -54.39(-1.59%) | |
Dec 10, 2018 | 3588 | 3355 | 3414 | 10,350 | -131.11(-3.70%) | |
Dec 09, 2018 | 3633 | 3371 | 3546 | 8,107 | +132.63(+3.89%) | |
Dec 08, 2018 | 3496 | 3241 | 3413 | 10,152 | +49.74(+1.48%) | |
Dec 07, 2018 | 3583 | 3210 | 3363 | 28,469 | -218.29(-6.09%) | |
Dec 06, 2018 | 3845 | 3549 | 3582 | 13,648 | -149.65(-4.01%) | |
Dec 05, 2018 | 3914 | 3662 | 3731 | 13,330 | -152.23(-3.92%) | |
Dec 04, 2018 | 4034 | 3730 | 3883 | 12,428 | +32.46(+0.84%) | |
Dec 03, 2018 | 4121 | 3747 | 3851 | 10,694 | -269.27(-6.54%) | |
Dec 02, 2018 | 4265 | 4030 | 4120 | 6,792 | -23.96(-0.58%) | |
Dec 01, 2018 | 4264 | 3904 | 4144 | 6,434 | +164.98(+4.15%) | |
Nov 30, 2018 | 4300 | 3861 | 3979 | 14,442 | -248.50(-5.88%) | |
Nov 29, 2018 | 4410 | 4087 | 4228 | 16,051 | +40.73(+0.97%) | |
Nov 28, 2018 | 4355 | 3754 | 4187 | 22,801 | +398.74(+10.53%) | |
Nov 27, 2018 | 3834 | 3549 | 3788 | 17,298 | +85.12(+2.30%) | |
Nov 26, 2018 | 4070 | 3522 | 3703 | 24,404 | -234.75(-5.96%) | |
Nov 25, 2018 | 4120 | 3475 | 3938 | 26,624 | +122.60(+3.21%) | |
Nov 24, 2018 | 4377 | 3638 | 3815 | 13,922 | -476.89(-11.11%) | |
Nov 23, 2018 | 4364 | 4061 | 4292 | 13,704 | +2.69(+0.06%) | |
Nov 22, 2018 | 4590 | 4195 | 4289 | 10,003 | -239.38(-5.29%) | |
Nov 21, 2018 | 4635 | 4242 | 4529 | 20,949 | +243.00(+5.67%) | |
Nov 20, 2018 | 4897 | 4049 | 4286 | 39,596 | -532.55(-11.05%) | |
Nov 19, 2018 | 5560 | 4694 | 4818 | 28,654 | -734.97(-13.23%) | |
Nov 18, 2018 | 5658 | 5490 | 5553 | 2,603 | +54.98(+1.00%) | |
Nov 17, 2018 | 5551 | 5453 | 5498 | 2,896 | +21.51(+0.39%) | |
Nov 16, 2018 | 5610 | 5412 | 5477 | 8,126 | -25.52(-0.46%) | |
Nov 15, 2018 | 5641 | 5200 | 5502 | 20,240 | -92.62(-1.66%) | |
Nov 14, 2018 | 6298 | 5324 | 5595 | 24,590 | -680.00(-10.84%) | |
Nov 13, 2018 | 6328 | 6244 | 6275 | 3,657 | -37.01(-0.59%) | |
Nov 12, 2018 | 6388 | 6298 | 6312 | 3,587 | -6.45(-0.10%) | |
Nov 11, 2018 | 6365 | 6269 | 6318 | 1,616 | -35.82(-0.56%) | |
Nov 10, 2018 | 6377 | 6322 | 6354 | 1,567 | +24.49(+0.39%) | |
Nov 09, 2018 | 6418 | 6307 | 6330 | 3,171 | -71.14(-1.11%) | |
Nov 08, 2018 | 6511 | 6389 | 6401 | 3,956 | -100.07(-1.54%) | |
Nov 07, 2018 | 6544 | 6434 | 6501 | 5,048 | +61.70(+0.96%) | |
Nov 06, 2018 | 6460 | 6378 | 6439 | 4,074 | +39.30(+0.61%) | |
Nov 05, 2018 | 6441 | 6370 | 6400 | 2,404 | -16.76(-0.26%) | |
Nov 04, 2018 | 6475 | 6311 | 6417 | 2,559 | +86.42(+1.37%) | |
Nov 03, 2018 | 6355 | 6312 | 6330 | 1,096 | -15.40(-0.24%) | |
Nov 02, 2018 | 6381 | 6328 | 6346 | 2,683 | +4.56(+0.07%) | |
Nov 01, 2018 | 6365 | 6288 | 6341 | 2,206 | +35.36(+0.56%) | |
Oct 31, 2018 | 6350 | 6199 | 6306 | 5,132 | +36.35(+0.58%) | |
Oct 30, 2018 | 6289 | 6240 | 6269 | 2,519 | +2.04(+0.03%) | |
Oct 29, 2018 | 6420 | 6208 | 6267 | 5,229 | -140.26(-2.19%) | |
Oct 28, 2018 | 6420 | 6383 | 6408 | 796 | +1.45(+0.02%) | |
Oct 27, 2018 | 6420 | 6381 | 6406 | 889 | +4.93(+0.08%) | |
Oct 26, 2018 | 6450 | 6378 | 6401 | 3,312 | +3.38(+0.05%) | |
Oct 25, 2018 | 6423 | 6362 | 6398 | 3,057 | -13.91(-0.22%) | |
Oct 24, 2018 | 6473 | 6392 | 6412 | 3,555 | +15.65(+0.24%) | |
Oct 23, 2018 | 6422 | 6354 | 6396 | 2,847 | -13.81(-0.22%) | |
Oct 22, 2018 | 6429 | 6373 | 6410 | 2,403 | -5.94(-0.09%) | |
Oct 21, 2018 | 6470 | 6401 | 6416 | 1,516 | +14.96(+0.23%) | |
Oct 20, 2018 | 6424 | 6363 | 6401 | 1,260 | +15.93(+0.25%) | |
Oct 19, 2018 | 6412 | 6356 | 6385 | 2,313 | -16.18(-0.25%) | |
Oct 18, 2018 | 6490 | 6350 | 6401 | 3,801 | -43.08(-0.67%) | |
Oct 17, 2018 | 6486 | 6408 | 6444 | 3,050 | -22.36(-0.35%) | |
Oct 16, 2018 | 6494 | 6386 | 6467 | 4,707 | +33.54(+0.52%) | |
Oct 15, 2018 | 6756 | 6143 | 6433 | 16,947 | +243.20(+3.93%) | |
Oct 14, 2018 | 6349 | 6190 | 6190 | 2,394 | -6.27(-0.10%) | |
Oct 13, 2018 | 6220 | 6169 | 6196 | 1,950 | -3.42(-0.06%) | |
Oct 12, 2018 | 6244 | 6109 | 6200 | 3,656 | +25.32(+0.41%) | |
Oct 11, 2018 | 6532 | 6055 | 6174 | 9,208 | -364.48(-5.57%) | |
Oct 10, 2018 | 6593 | 6388 | 6539 | 5,216 | -52.80(-0.80%) | |
Oct 09, 2018 | 6623 | 6553 | 6592 | 2,226 | -7.81(-0.12%) | |
Oct 08, 2018 | 6657 | 6541 | 6599 | 5,038 | +56.80(+0.87%) | |
Oct 07, 2018 | 6561 | 6494 | 6543 | 1,483 | -1.17(-0.02%) | |
Oct 06, 2018 | 6600 | 6526 | 6544 | 2,040 | -36.65(-0.56%) | |
Oct 05, 2018 | 6641 | 6510 | 6580 | 3,798 | +34.90(+0.53%) | |
Oct 04, 2018 | 6605 | 6451 | 6546 | 3,872 | +67.95(+1.05%) | |
Oct 03, 2018 | 6520 | 6396 | 6478 | 4,797 | -44.38(-0.68%) | |
Oct 02, 2018 | 6597 | 6447 | 6522 | 4,066 | -29.48(-0.45%) | |
Oct 01, 2018 | 6638 | 6478 | 6551 | 4,823 | -51.78(-0.78%) | |
Sep 30, 2018 | 6628 | 6510 | 6603 | 2,471 | +16.96(+0.26%) | |
Sep 29, 2018 | 6621 | 6454 | 6586 | 3,378 | -23.79(-0.36%) | |
Sep 28, 2018 | 6792 | 6526 | 6610 | 7,674 | -68.08(-1.02%) | |
Sep 27, 2018 | 6737 | 6432 | 6678 | 5,625 | +204.80(+3.16%) | |
Sep 26, 2018 | 6540 | 6379 | 6473 | 4,505 | +69.77(+1.09%) | |
Sep 25, 2018 | 6586 | 6325 | 6404 | 8,031 | -167.57(-2.55%) | |
Sep 24, 2018 | 6722 | 6551 | 6571 | 3,992 | -129.12(-1.93%) | |
Sep 23, 2018 | 6775 | 6659 | 6700 | 3,336 | +4.65(+0.07%) | |
Sep 22, 2018 | 6826 | 6625 | 6696 | 5,440 | -31.84(-0.47%) | |
Sep 21, 2018 | 6775 | 6484 | 6727 | 8,563 | +237.01(+3.65%) | |
Sep 20, 2018 | 6535 | 6334 | 6490 | 5,175 | +102.33(+1.60%) | |
Sep 19, 2018 | 6510 | 6100 | 6388 | 7,204 | +50.57(+0.80%) | |
Sep 18, 2018 | 6390 | 6227 | 6338 | 4,201 | +68.16(+1.09%) | |
Sep 17, 2018 | 6530 | 6200 | 6269 | 4,348 | -235.59(-3.62%) | |
Sep 16, 2018 | 6527 | 6349 | 6505 | 1,097 | -14.20(-0.22%) | |
Sep 15, 2018 | 6570 | 6461 | 6519 | 1,453 | +3.63(+0.06%) | |
Sep 14, 2018 | 6587 | 6384 | 6516 | 4,529 | +21.07(+0.32%) | |
Sep 13, 2018 | 6537 | 6320 | 6494 | 6,944 | +170.59(+2.70%) | |
Sep 12, 2018 | 6350 | 6193 | 6324 | 4,345 | +40.37(+0.64%) | |
Sep 11, 2018 | 6405 | 6162 | 6283 | 7,061 | -16.64(-0.26%) | |
Sep 10, 2018 | 6351 | 6220 | 6300 | 5,425 | +47.96(+0.77%) | |
Sep 09, 2018 | 6452 | 6094 | 6252 | 4,002 | +64.89(+1.05%) | |
Sep 08, 2018 | 6465 | 6113 | 6187 | 4,292 | -225.96(-3.52%) | |
Sep 07, 2018 | 6525 | 6322 | 6413 | 6,777 | -65.18(-1.01%) | |
Sep 06, 2018 | 6891 | 6253 | 6478 | 15,617 | -406.88(-5.91%) | |
Sep 05, 2018 | 7387 | 6833 | 6885 | 11,222 | -459.19(-6.25%) | |
Sep 04, 2018 | 7412 | 7231 | 7344 | 4,518 | +92.86(+1.28%) | |
Sep 03, 2018 | 7340 | 7184 | 7252 | 2,897 | -26.36(-0.36%) | |
Sep 02, 2018 | 7334 | 7131 | 7278 | 3,231 | +96.02(+1.34%) | |
Sep 01, 2018 | 7300 | 6999 | 7182 | 4,654 | +146.40(+2.08%) | |
Aug 31, 2018 | 7101 | 6879 | 7036 | 6,045 | +90.56(+1.30%) | |
Aug 30, 2018 | 7056 | 6793 | 6945 | 6,581 | -89.09(-1.27%) | |
Aug 29, 2018 | 7124 | 6890 | 7034 | 5,805 | -70.15(-0.99%) | |
Aug 28, 2018 | 7125 | 6742 | 7104 | 9,118 | +359.02(+5.32%) | |
Aug 27, 2018 | 6775 | 6641 | 6745 | 4,936 | +56.67(+0.85%) | |
Aug 26, 2018 | 6775 | 6559 | 6689 | 3,472 | -63.07(-0.93%) | |
Aug 25, 2018 | 6800 | 6664 | 6752 | 5,015 | +65.58(+0.98%) | |
Aug 24, 2018 | 6721 | 6445 | 6686 | 6,348 | +176.33(+2.71%) | |
Aug 23, 2018 | 6576 | 6322 | 6510 | 4,181 | +120.05(+1.88%) | |
Aug 22, 2018 | 6907 | 6250 | 6390 | 11,842 | -93.28(-1.44%) | |
Aug 21, 2018 | 6513 | 6246 | 6483 | 5,823 | +194.59(+3.09%) | |
Aug 20, 2018 | 6523 | 6224 | 6288 | 5,996 | -193.09(-2.98%) | |
Aug 19, 2018 | 6545 | 6312 | 6481 | 3,116 | +83.25(+1.30%) | |
Aug 18, 2018 | 6615 | 6303 | 6398 | 3,551 | -153.44(-2.34%) | |
Aug 17, 2018 | 6575 | 6275 | 6552 | 6,686 | +278.79(+4.44%) | |
Aug 16, 2018 | 6478 | 6208 | 6273 | 7,126 | +18.98(+0.30%) | |
Aug 15, 2018 | 6628 | 6167 | 6254 | 12,439 | +75.04(+1.21%) | |
Aug 14, 2018 | 6285 | 5880 | 6179 | 14,263 | -96.44(-1.54%) | |
Aug 13, 2018 | 6544 | 6142 | 6275 | 8,919 | -36.69(-0.58%) | |
Aug 12, 2018 | 6494 | 6163 | 6312 | 7,386 | -34.58(-0.54%) | |
Aug 11, 2018 | 6494 | 6000 | 6347 | 6,670 | +225.20(+3.68%) | |
Aug 10, 2018 | 6584 | 5996 | 6121 | 13,982 | -434.79(-6.63%) | |
Aug 09, 2018 | 6627 | 6190 | 6556 | 9,526 | +288.63(+4.61%) | |
Aug 08, 2018 | 6745 | 6121 | 6267 | 14,700 | -450.07(-6.70%) | |
Aug 07, 2018 | 7155 | 6671 | 6718 | 9,947 | -211.12(-3.05%) | |
Aug 06, 2018 | 7158 | 6835 | 6929 | 7,324 | -106.30(-1.51%) | |
Aug 05, 2018 | 7087 | 6889 | 7035 | 5,983 | +39.73(+0.57%) | |
Aug 04, 2018 | 7494 | 6926 | 6995 | 6,860 | -407.96(-5.51%) | |
Aug 03, 2018 | 7554 | 7286 | 7403 | 9,553 | -150.05(-1.99%) | |
Aug 02, 2018 | 7710 | 7455 | 7553 | 5,383 | -52.26(-0.69%) | |
Aug 01, 2018 | 7777 | 7440 | 7606 | 11,698 | -58.87(-0.77%) | |
Jul 31, 2018 | 8191 | 7634 | 7664 | 11,629 | -493.73(-6.05%) | |
Jul 30, 2018 | 8295 | 7853 | 8158 | 11,904 | -115.24(-1.39%) | |
Jul 29, 2018 | 8300 | 8110 | 8273 | 3,859 | +82.16(+1.00%) | |
Jul 28, 2018 | 8239 | 8051 | 8191 | 2,895 | -7.71(-0.09%) | |
Jul 27, 2018 | 8275 | 7798 | 8199 | 8,776 | +306.05(+3.88%) | |
Jul 26, 2018 | 8314 | 7856 | 7893 | 8,029 | -337.26(-4.10%) | |
Jul 25, 2018 | 8497 | 8049 | 8230 | 10,870 | -130.50(-1.56%) | |
Jul 24, 2018 | 8365 | 7691 | 8361 | 18,081 | +631.05(+8.16%) | |
Jul 23, 2018 | 7800 | 7370 | 7730 | 12,576 | +337.93(+4.57%) | |
Jul 22, 2018 | 7581 | 7336 | 7392 | 4,985 | -25.73(-0.35%) | |
Jul 21, 2018 | 7458 | 7212 | 7417 | 4,129 | +90.03(+1.23%) | |
Jul 20, 2018 | 7697 | 7265 | 7327 | 9,393 | -139.93(-1.87%) | |
Jul 19, 2018 | 7571 | 7279 | 7467 | 8,825 | +111.49(+1.52%) | |
Jul 18, 2018 | 7600 | 7239 | 7356 | 13,278 | +33.76(+0.46%) | |
Jul 17, 2018 | 7468 | 6658 | 7322 | 13,055 | +629.91(+9.41%) | |
Jul 16, 2018 | 6725 | 6334 | 6692 | 8,966 | +334.97(+5.27%) | |
Jul 15, 2018 | 6397 | 6228 | 6357 | 3,493 | +102.28(+1.64%) | |
Jul 14, 2018 | 6318 | 6180 | 6255 | 2,678 | +49.54(+0.80%) | |
Jul 13, 2018 | 6337 | 6072 | 6205 | 6,636 | +89.24(+1.46%) | |
Jul 12, 2018 | 6381 | 6086 | 6116 | 6,994 | -253.80(-3.98%) | |
Jul 11, 2018 | 6400 | 6285 | 6370 | 6,595 | -1.69(-0.03%) | |
Jul 10, 2018 | 6706 | 6299 | 6372 | 8,919 | -252.95(-3.82%) | |
Jul 09, 2018 | 6815 | 6620 | 6625 | 7,136 | -71.45(-1.07%) | |
Jul 08, 2018 | 6796 | 6675 | 6696 | 5,449 | -101.12(-1.49%) | |
Jul 07, 2018 | 6820 | 6510 | 6797 | 4,522 | +201.86(+3.06%) | |
Jul 06, 2018 | 6636 | 6450 | 6595 | 5,472 | +68.80(+1.05%) | |
Jul 05, 2018 | 6700 | 6445 | 6526 | 7,655 | -59.04(-0.90%) | |
Jul 04, 2018 | 6792 | 6413 | 6585 | 6,756 | +95.08(+1.46%) | |
Jul 03, 2018 | 6666 | 6464 | 6490 | 5,971 | -112.89(-1.71%) | |
Jul 02, 2018 | 6668 | 6271 | 6603 | 8,789 | +251.81(+3.96%) | |
Jul 01, 2018 | 6439 | 6259 | 6351 | 4,199 | -20.70(-0.32%) | |
Jun 30, 2018 | 6510 | 6187 | 6372 | 6,966 | +131.39(+2.11%) | |
Jun 29, 2018 | 6299 | 5775 | 6241 | 12,432 | +376.60(+6.42%) | |
Jun 28, 2018 | 6165 | 5847 | 5864 | 8,344 | -269.81(-4.40%) | |
Jun 27, 2018 | 6181 | 5985 | 6134 | 7,917 | +18.70(+0.31%) | |
Jun 26, 2018 | 6277 | 6103 | 6115 | 7,279 | -132.41(-2.12%) | |
Jun 25, 2018 | 6365 | 6075 | 6248 | 9,857 | +97.18(+1.58%) | |
Jun 24, 2018 | 6255 | 5780 | 6151 | 11,317 | -28.94(-0.47%) | |
Jun 23, 2018 | 6261 | 6035 | 6179 | 4,593 | +96.05(+1.58%) | |
Jun 22, 2018 | 6738 | 5940 | 6083 | 18,507 | -642.90(-9.56%) | |
Jun 21, 2018 | 6792 | 6678 | 6726 | 4,829 | -19.86(-0.29%) | |
Jun 20, 2018 | 6809 | 6559 | 6746 | 5,190 | +20.54(+0.31%) | |
Jun 19, 2018 | 6842 | 6660 | 6726 | 5,422 | +24.54(+0.37%) | |
Jun 18, 2018 | 6793 | 6381 | 6701 | 5,992 | +246.09(+3.81%) | |
Jun 17, 2018 | 6575 | 6429 | 6455 | 2,816 | -45.63(-0.70%) | |
Jun 16, 2018 | 6558 | 6334 | 6501 | 3,655 | +119.38(+1.87%) | |
Jun 15, 2018 | 6673 | 6370 | 6381 | 7,162 | -222.55(-3.37%) | |
Jun 14, 2018 | 6708 | 6271 | 6604 | 14,154 | +285.46(+4.52%) | |
Jun 13, 2018 | 6624 | 6120 | 6318 | 19,248 | -206.00(-3.16%) | |
Jun 12, 2018 | 6920 | 6461 | 6524 | 9,150 | -274.56(-4.04%) | |
Jun 11, 2018 | 6835 | 6635 | 6799 | 11,156 | +45.03(+0.67%) | |
Jun 10, 2018 | 7609 | 6628 | 6754 | 14,839 | -848.78(-11.16%) | |
Jun 09, 2018 | 7686 | 7573 | 7603 | 2,048 | -30.52(-0.40%) | |
Jun 08, 2018 | 7697 | 7542 | 7633 | 4,699 | -12.54(-0.16%) | |
Jun 07, 2018 | 7750 | 7619 | 7646 | 7,527 | -5.36(-0.07%) | |
Jun 06, 2018 | 7695 | 7483 | 7651 | 7,032 | +37.69(+0.50%) | |
Jun 05, 2018 | 7685 | 7360 | 7613 | 10,006 | +131.69(+1.76%) | |
Jun 04, 2018 | 7764 | 7450 | 7482 | 6,966 | -228.84(-2.97%) | |
Jun 03, 2018 | 7791 | 7581 | 7711 | 4,707 | +80.27(+1.05%) | |
Jun 02, 2018 | 7700 | 7439 | 7630 | 4,030 | +104.04(+1.38%) | |
Jun 01, 2018 | 7620 | 7348 | 7526 | 6,823 | +46.79(+0.63%) | |
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%) |