Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 6372 | 6376 | 6346 | 6363 | 0 | +14.82(+0.23%) |
Jul 31, 2017 | 6395 | 6397 | 6339 | 6348 | 0 | -26.56(-0.42%) |
Jul 28, 2017 | 6350 | 6380 | 6337 | 6375 | 0 | -7.51(-0.12%) |
Jul 27, 2017 | 6460 | 6461 | 6319 | 6382 | 0 | -40.56(-0.63%) |
Jul 26, 2017 | 6426 | 6432 | 6416 | 6423 | 0 | +10.58(+0.16%) |
Jul 25, 2017 | 6408 | 6425 | 6397 | 6412 | 0 | +1.36(+0.02%) |
Jul 24, 2017 | 6388 | 6418 | 6381 | 6411 | 0 | +23.06(+0.36%) |
Jul 21, 2017 | 6383 | 6389 | 6365 | 6388 | 0 | -2.25(-0.04%) |
Jul 20, 2017 | 6396 | 6398 | 6366 | 6390 | 0 | +4.96(+0.08%) |
Jul 19, 2017 | 6363 | 6388 | 6362 | 6385 | 0 | +40.73(+0.64%) |
Jul 18, 2017 | 6305 | 6345 | 6291 | 6344 | 0 | +29.88(+0.47%) |
Jul 17, 2017 | 6320 | 6331 | 6307 | 6314 | 0 | +1.96(+0.03%) |
Jul 14, 2017 | 6289 | 6322 | 6279 | 6312 | 0 | +38.03(+0.61%) |
Jul 13, 2017 | 6269 | 6281 | 6251 | 6274 | 0 | +13.27(+0.21%) |
Jul 12, 2017 | 6239 | 6266 | 6237 | 6261 | 0 | +67.87(+1.10%) |
Jul 11, 2017 | 6171 | 6201 | 6150 | 6193 | 0 | +16.91(+0.27%) |
Jul 10, 2017 | 6156 | 6191 | 6142 | 6176 | 0 | +23.31(+0.38%) |
Jul 07, 2017 | 6111 | 6165 | 6111 | 6153 | 0 | +63.62(+1.04%) |
Jul 06, 2017 | 6110 | 6128 | 6082 | 6089 | 0 | -61.40(-1.00%) |
Jul 05, 2017 | 6122 | 6164 | 6100 | 6151 | 0 | +40.80(+0.67%) |
Jul 03, 2017 | 6173 | 6110 | 6110 | 6110 | 0 | -30.36(-0.49%) |
Jun 30, 2017 | 6167 | 6170 | 6129 | 6140 | 0 | -3.93(-0.06%) |
Jun 29, 2017 | 6215 | 6217 | 6088 | 6144 | 0 | -90.06(-1.44%) |
Jun 28, 2017 | 6173 | 6238 | 6145 | 6234 | 0 | +87.79(+1.43%) |
Jun 27, 2017 | 6228 | 6234 | 6147 | 6147 | 0 | -100.53(-1.61%) |
Jun 26, 2017 | 6293 | 6303 | 6233 | 6247 | 0 | -18.10(-0.29%) |
Jun 23, 2017 | 6225 | 6269 | 6221 | 6265 | 0 | +28.56(+0.46%) |
Jun 22, 2017 | 6239 | 6258 | 6222 | 6237 | 0 | +2.74(+0.04%) |
Jun 21, 2017 | 6203 | 6237 | 6201 | 6234 | 0 | +45.92(+0.74%) |
Jun 20, 2017 | 6230 | 6234 | 6187 | 6188 | 0 | -50.98(-0.82%) |
Jun 19, 2017 | 6197 | 6243 | 6194 | 6239 | 0 | +87.25(+1.42%) |
Jun 16, 2017 | 6154 | 6162 | 6126 | 6152 | 0 | -13.74(-0.22%) |
Jun 15, 2017 | 6127 | 6170 | 6108 | 6166 | 0 | -29.39(-0.47%) |
Jun 14, 2017 | 6237 | 6238 | 6154 | 6195 | 0 | -25.48(-0.41%) |
Jun 13, 2017 | 6206 | 6226 | 6180 | 6220 | 0 | +44.91(+0.73%) |
Jun 12, 2017 | 6154 | 6184 | 6111 | 6175 | 0 | -32.46(-0.52%) |
Jun 09, 2017 | 6330 | 6342 | 6138 | 6208 | 0 | -113.84(-1.80%) |
Jun 08, 2017 | 6312 | 6324 | 6283 | 6322 | 0 | +24.38(+0.39%) |
Jun 07, 2017 | 6290 | 6303 | 6267 | 6297 | 0 | +22.32(+0.36%) |
Jun 06, 2017 | 6282 | 6304 | 6270 | 6275 | 0 | -20.62(-0.33%) |
Jun 05, 2017 | 6305 | 6311 | 6292 | 6296 | 0 | -10.12(-0.16%) |
Jun 02, 2017 | 6262 | 6309 | 6254 | 6306 | 0 | +58.97(+0.94%) |
Jun 01, 2017 | 6216 | 6247 | 6200 | 6247 | 0 | +48.31(+0.78%) |
May 31, 2017 | 6222 | 6222 | 6164 | 6199 | 0 | -4.67(-0.08%) |
May 30, 2017 | 6204 | 6217 | 6200 | 6203 | 0 | -7.00(-0.11%) |
May 26, 2017 | 6207 | 6210 | 6210 | 6210 | 0 | +4.93(+0.08%) |
May 25, 2017 | 6183 | 6217 | 6175 | 6205 | 0 | +42.24(+0.69%) |
May 24, 2017 | 6154 | 6166 | 6139 | 6163 | 0 | +24.31(+0.40%) |
May 23, 2017 | 6150 | 6151 | 6122 | 6139 | 0 | +5.09(+0.08%) |
May 22, 2017 | 6098 | 6136 | 6097 | 6134 | 0 | +49.92(+0.82%) |
May 19, 2017 | 6070 | 6107 | 6070 | 6084 | 0 | +28.57(+0.47%) |
May 18, 2017 | 5998 | 6073 | 5997 | 6055 | 0 | +43.89(+0.73%) |
May 17, 2017 | 6109 | 6123 | 6009 | 6011 | 0 | -158.63(-2.57%) |
May 16, 2017 | 6161 | 6170 | 6139 | 6170 | 0 | +20.20(+0.33%) |
May 15, 2017 | 6128 | 6153 | 6125 | 6150 | 0 | +28.44(+0.46%) |
May 12, 2017 | 6119 | 6123 | 6105 | 6121 | 0 | +5.27(+0.09%) |
May 11, 2017 | 6110 | 6120 | 6076 | 6116 | 0 | -13.18(-0.22%) |
May 10, 2017 | 6122 | 6132 | 6104 | 6129 | 0 | +8.55(+0.14%) |
May 09, 2017 | 6112 | 6133 | 6108 | 6121 | 0 | +17.93(+0.29%) |
May 08, 2017 | 6101 | 6106 | 6083 | 6103 | 0 | +1.90(+0.03%) |
May 05, 2017 | 6092 | 6101 | 6067 | 6101 | 0 | +25.42(+0.42%) |
May 04, 2017 | 6075 | 6081 | 6054 | 6075 | 0 | +2.79(+0.05%) |
May 03, 2017 | 6075 | 6077 | 6053 | 6073 | 0 | -22.82(-0.37%) |
May 02, 2017 | 6103 | 6103 | 6082 | 6095 | 0 | +3.77(+0.06%) |
May 01, 2017 | 6068 | 6101 | 6061 | 6092 | 0 | +43.99(+0.73%) |
Apr 28, 2017 | 6073 | 6074 | 6041 | 6048 | 0 | -1.33(-0.02%) |
Apr 27, 2017 | 6038 | 6051 | 6032 | 6049 | 0 | +23.71(+0.39%) |
Apr 26, 2017 | 6028 | 6041 | 6022 | 6025 | 0 | -0.26(-0.00%) |
Apr 25, 2017 | 6004 | 6036 | 6003 | 6025 | 0 | +41.67(+0.70%) |
Apr 24, 2017 | 5980 | 5990 | 5970 | 5984 | 0 | +73.30(+1.24%) |
Apr 21, 2017 | 5919 | 5919 | 5899 | 5911 | 0 | -6.26(-0.11%) |
Apr 20, 2017 | 5888 | 5926 | 5880 | 5917 | 0 | +53.75(+0.92%) |
Apr 19, 2017 | 5874 | 5895 | 5856 | 5863 | 0 | +13.56(+0.23%) |
Apr 18, 2017 | 5839 | 5860 | 5829 | 5849 | 0 | -7.32(-0.12%) |
Apr 17, 2017 | 5822 | 5857 | 5818 | 5857 | 0 | +51.64(+0.89%) |
Apr 13, 2017 | 5828 | 5805 | 5805 | 5805 | 0 | -31.01(-0.53%) |
Apr 12, 2017 | 5864 | 5868 | 5830 | 5836 | 0 | -30.61(-0.52%) |
Apr 11, 2017 | 5871 | 5879 | 5819 | 5867 | 0 | -14.16(-0.24%) |
Apr 10, 2017 | 5883 | 5908 | 5866 | 5881 | 0 | +3.12(+0.05%) |
Apr 07, 2017 | 5874 | 5892 | 5856 | 5878 | 0 | -1.14(-0.02%) |
Apr 06, 2017 | 5871 | 5890 | 5856 | 5879 | 0 | +14.47(+0.25%) |
Apr 05, 2017 | 5912 | 5936 | 5856 | 5864 | 0 | -34.13(-0.58%) |
Apr 04, 2017 | 5879 | 5901 | 5879 | 5899 | 0 | +3.93(+0.07%) |