Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1597 | 1619 | 1576 | 1595 | 4,930 | +14.40(+0.91%) |
Mar 28, 2019 | 1568 | 1580 | 1544 | 1580 | 4,116 | +15.60(+1.00%) |
Mar 27, 2019 | 1594 | 1616 | 1535 | 1565 | 4,093 | -30.00(-1.88%) |
Mar 26, 2019 | 1588 | 1612 | 1572 | 1595 | 4,168 | +19.20(+1.22%) |
Mar 25, 2019 | 1570 | 1592 | 1513 | 1576 | 7,564 | +0.00(+0.00%) |
Mar 22, 2019 | 1681 | 1685 | 1571 | 1576 | 5,900 | -110.40(-6.55%) |
Mar 21, 2019 | 1624 | 1687 | 1618 | 1686 | 6,135 | +43.20(+2.63%) |
Mar 20, 2019 | 1723 | 1729 | 1621 | 1643 | 4,743 | -79.20(-4.60%) |
Mar 19, 2019 | 1728 | 1765 | 1714 | 1722 | 6,056 | -4.80(-0.28%) |
Mar 18, 2019 | 1759 | 1795 | 1716 | 1727 | 5,511 | -28.80(-1.64%) |
Mar 15, 2019 | 1762 | 1788 | 1751 | 1756 | 11,760 | +3.60(+0.21%) |
Mar 14, 2019 | 1730 | 1764 | 1716 | 1752 | 5,357 | +15.60(+0.90%) |
Mar 13, 2019 | 1681 | 1750 | 1672 | 1736 | 5,505 | +64.80(+3.88%) |
Mar 12, 2019 | 1636 | 1698 | 1630 | 1672 | 4,031 | +42.00(+2.58%) |
Mar 11, 2019 | 1624 | 1633 | 1538 | 1630 | 9,159 | +8.40(+0.52%) |
Mar 08, 2019 | 1643 | 1662 | 1608 | 1621 | 5,624 | -42.00(-2.53%) |
Mar 07, 2019 | 1655 | 1685 | 1610 | 1663 | 5,592 | +7.20(+0.43%) |
Mar 06, 2019 | 1730 | 1730 | 1650 | 1656 | 5,476 | -82.80(-4.76%) |
Mar 05, 2019 | 1757 | 1802 | 1735 | 1739 | 6,240 | -16.80(-0.96%) |
Mar 04, 2019 | 1823 | 1848 | 1734 | 1756 | 7,150 | -54.00(-2.98%) |
Mar 01, 2019 | 1782 | 1849 | 1760 | 1810 | 12,215 | +40.80(+2.31%) |
Feb 28, 2019 | 1710 | 1778 | 1661 | 1769 | 9,724 | +58.80(+3.44%) |
Feb 27, 2019 | 1676 | 1745 | 1638 | 1710 | 10,790 | +30.00(+1.79%) |
Feb 26, 2019 | 1610 | 1684 | 1598 | 1680 | 20,346 | +69.60(+4.32%) |
Feb 25, 2019 | 1577 | 1612 | 1560 | 1610 | 8,508 | +58.80(+3.79%) |
Feb 22, 2019 | 1582 | 1585 | 1506 | 1552 | 10,065 | -54.00(-3.36%) |
Feb 21, 2019 | 1580 | 1638 | 1576 | 1606 | 7,959 | +33.60(+2.14%) |
Feb 20, 2019 | 1639 | 1652 | 1553 | 1572 | 16,060 | -61.20(-3.75%) |
Feb 19, 2019 | 1721 | 1721 | 1620 | 1633 | 9,568 | -82.80(-4.83%) |
Feb 15, 2019 | 1848 | 1925 | 1674 | 1716 | 21,492 | -324.00(-15.88%) |
Feb 14, 2019 | 1849 | 1886 | 1813 | 2040 | 11,523 | +189.60(+10.25%) |
Feb 13, 2019 | 1842 | 1905 | 1842 | 1850 | 4,623 | +9.60(+0.52%) |
Feb 12, 2019 | 1804 | 1853 | 1790 | 1841 | 4,789 | +46.80(+2.61%) |
Feb 11, 2019 | 1819 | 1841 | 1770 | 1794 | 5,961 | -16.80(-0.93%) |
Feb 08, 2019 | 1818 | 1847 | 1792 | 1811 | 3,833 | -9.60(-0.53%) |
Feb 07, 2019 | 1896 | 1898 | 1795 | 1820 | 4,787 | -87.60(-4.59%) |
Feb 06, 2019 | 1949 | 1966 | 1897 | 1908 | 3,465 | -33.60(-1.73%) |
Feb 05, 2019 | 1960 | 2029 | 1890 | 1942 | 4,958 | -8.40(-0.43%) |
Feb 04, 2019 | 1990 | 2015 | 1932 | 1950 | 4,326 | -39.60(-1.99%) |
Feb 01, 2019 | 2002 | 2042 | 1968 | 1990 | 5,740 | -6.00(-0.30%) |
Jan 31, 2019 | 2010 | 2089 | 1969 | 1996 | 13,480 | +19.20(+0.97%) |
Jan 30, 2019 | 1876 | 1980 | 1876 | 1976 | 7,086 | +103.20(+5.51%) |
Jan 29, 2019 | 1832 | 1878 | 1820 | 1873 | 4,308 | +25.20(+1.36%) |
Jan 28, 2019 | 1882 | 1906 | 1819 | 1848 | 5,082 | -66.00(-3.45%) |
Jan 25, 2019 | 1874 | 1921 | 1827 | 1914 | 5,332 | +46.80(+2.51%) |
Jan 24, 2019 | 1925 | 1950 | 1847 | 1867 | 4,096 | -54.00(-2.81%) |
Jan 23, 2019 | 1922 | 1937 | 1873 | 1921 | 5,143 | +9.60(+0.50%) |
Jan 22, 2019 | 1943 | 1953 | 1844 | 1912 | 7,335 | -39.60(-2.03%) |
Jan 18, 2019 | 2024 | 2051 | 1927 | 1951 | 6,608 | -75.60(-3.73%) |
Jan 17, 2019 | 2011 | 2047 | 1998 | 2027 | 6,243 | +10.80(+0.54%) |
Jan 16, 2019 | 1985 | 2081 | 1961 | 2016 | 6,128 | +27.60(+1.39%) |
Jan 15, 2019 | 1987 | 1997 | 1948 | 1988 | 5,508 | +20.40(+1.04%) |
Jan 14, 2019 | 2028 | 2040 | 1962 | 1968 | 8,270 | -78.00(-3.81%) |
Jan 11, 2019 | 2083 | 2108 | 2036 | 2046 | 10,775 | -50.40(-2.40%) |
Jan 10, 2019 | 2021 | 2106 | 1963 | 2096 | 9,365 | +58.80(+2.89%) |
Jan 09, 2019 | 1952 | 2084 | 1932 | 2038 | 12,970 | +96.00(+4.94%) |
Jan 08, 2019 | 2014 | 2026 | 1913 | 1942 | 10,606 | -38.40(-1.94%) |
Jan 07, 2019 | 2027 | 2041 | 1957 | 1980 | 7,932 | -26.40(-1.32%) |
Jan 04, 2019 | 1985 | 2030 | 1914 | 2006 | 8,693 | +98.40(+5.16%) |
Jan 03, 2019 | 1931 | 1959 | 1838 | 1908 | 7,709 | -38.40(-1.97%) |
Jan 02, 2019 | 1831 | 1957 | 1796 | 1946 | 9,445 | +76.80(+4.11%) |
Dec 31, 2018 | 1798 | 1896 | 1790 | 1870 | 5,691 | +72.00(+4.01%) |
Dec 28, 2018 | 1800 | 1846 | 1764 | 1798 | 5,180 | +15.60(+0.88%) |
Dec 27, 2018 | 1818 | 1879 | 1718 | 1782 | 7,329 | -99.60(-5.29%) |
Dec 26, 2018 | 1634 | 1890 | 1578 | 1882 | 11,139 | +229.20(+13.87%) |
Dec 24, 2018 | 1700 | 1733 | 1578 | 1652 | 17,174 | +99.60(+6.41%) |
Dec 21, 2018 | 1670 | 1688 | 1543 | 1553 | 16,039 | -118.80(-7.11%) |
Dec 20, 2018 | 1752 | 1804 | 1648 | 1672 | 7,566 | -82.80(-4.72%) |
Dec 19, 2018 | 1920 | 1960 | 1746 | 1754 | 4,764 | -152.40(-7.99%) |
Dec 18, 2018 | 1981 | 1997 | 1877 | 1907 | 4,148 | -54.00(-2.75%) |
Dec 17, 2018 | 1950 | 2032 | 1944 | 1961 | 4,701 | +19.20(+0.99%) |
Dec 14, 2018 | 1894 | 1978 | 1874 | 1942 | 3,887 | +24.00(+1.25%) |
Dec 13, 2018 | 1976 | 2003 | 1901 | 1918 | 5,769 | -46.80(-2.38%) |
Dec 12, 2018 | 1946 | 1997 | 1892 | 1964 | 9,664 | +25.20(+1.30%) |
Dec 11, 2018 | 2042 | 2094 | 1920 | 1939 | 28,440 | -344.40(-15.08%) |
Dec 10, 2018 | 2228 | 2309 | 2138 | 2284 | 4,691 | +48.00(+2.15%) |
Dec 07, 2018 | 2266 | 2318 | 2212 | 2236 | 5,723 | -21.60(-0.96%) |
Dec 06, 2018 | 2204 | 2258 | 2162 | 2257 | 4,461 | +31.20(+1.40%) |
Dec 04, 2018 | 2472 | 2512 | 2196 | 2226 | 10,128 | -267.60(-10.73%) |
Dec 03, 2018 | 2492 | 2514 | 2404 | 2494 | 4,927 | +42.00(+1.71%) |
Nov 30, 2018 | 2429 | 2477 | 2398 | 2452 | 3,814 | +36.00(+1.49%) |
Nov 29, 2018 | 2495 | 2536 | 2393 | 2416 | 3,490 | -81.60(-3.27%) |
Nov 28, 2018 | 2399 | 2500 | 2342 | 2497 | 4,835 | +112.80(+4.73%) |
Nov 27, 2018 | 2408 | 2408 | 2328 | 2384 | 3,510 | -49.20(-2.02%) |
Nov 26, 2018 | 2314 | 2438 | 2314 | 2434 | 6,543 | +147.60(+6.46%) |
Nov 23, 2018 | 2272 | 2310 | 2262 | 2286 | 1,583 | -2.40(-0.10%) |
Nov 21, 2018 | 2288 | 2288 | 2288 | 0 | +61.20(+2.75%) | |
Nov 20, 2018 | 2272 | 2323 | 2216 | 2227 | 2,345 | -68.40(-2.98%) |
Nov 19, 2018 | 2364 | 2420 | 2285 | 2296 | 2,924 | -78.00(-3.29%) |
Nov 16, 2018 | 2263 | 2386 | 2227 | 2374 | 3,580 | +97.20(+4.27%) |
Nov 15, 2018 | 2226 | 2318 | 2192 | 2276 | 5,252 | +44.40(+1.99%) |
Nov 14, 2018 | 2336 | 2344 | 2192 | 2232 | 4,389 | -84.00(-3.63%) |
Nov 13, 2018 | 2238 | 2359 | 2225 | 2316 | 4,839 | +108.00(+4.89%) |
Nov 12, 2018 | 2394 | 2446 | 2198 | 2208 | 7,773 | -186.00(-7.77%) |
Nov 09, 2018 | 2441 | 2472 | 2363 | 2394 | 3,203 | -81.60(-3.30%) |
Nov 08, 2018 | 2501 | 2596 | 2452 | 2476 | 5,446 | -19.20(-0.77%) |
Nov 07, 2018 | 2492 | 2563 | 2444 | 2495 | 5,245 | +25.20(+1.02%) |
Nov 06, 2018 | 2417 | 2548 | 2414 | 2470 | 8,090 | +36.00(+1.48%) |
Nov 05, 2018 | 2364 | 2443 | 2310 | 2434 | 5,750 | +98.40(+4.21%) |
Nov 02, 2018 | 2413 | 2544 | 2333 | 2335 | 5,892 | -86.40(-3.57%) |
Nov 01, 2018 | 2340 | 2488 | 2303 | 2422 | 9,722 | +128.40(+5.60%) |
Oct 31, 2018 | 2244 | 2437 | 2162 | 2293 | 10,655 | +195.60(+9.32%) |
Oct 30, 2018 | 2203 | 2203 | 2084 | 2098 | 9,371 | -114.00(-5.15%) |
Oct 29, 2018 | 2275 | 2324 | 2203 | 2212 | 6,816 | -28.80(-1.29%) |
Oct 26, 2018 | 2144 | 2309 | 2102 | 2240 | 9,225 | +73.20(+3.38%) |
Oct 25, 2018 | 2100 | 2226 | 2048 | 2167 | 5,353 | +81.60(+3.91%) |
Oct 24, 2018 | 2183 | 2263 | 2083 | 2086 | 5,872 | -105.60(-4.82%) |
Oct 23, 2018 | 2071 | 2250 | 2041 | 2191 | 4,895 | +99.60(+4.76%) |
Oct 22, 2018 | 2154 | 2192 | 2065 | 2092 | 8,525 | -51.60(-2.41%) |
Oct 19, 2018 | 2269 | 2365 | 2070 | 2143 | 5,579 | -133.20(-5.85%) |
Oct 18, 2018 | 2413 | 2432 | 2244 | 2276 | 7,476 | -26.40(-1.15%) |
Oct 17, 2018 | 2364 | 2371 | 2279 | 2303 | 3,887 | -84.00(-3.52%) |
Oct 16, 2018 | 2208 | 2401 | 2162 | 2387 | 7,546 | +199.20(+9.11%) |
Oct 15, 2018 | 2116 | 2225 | 2113 | 2188 | 9,301 | +66.00(+3.11%) |
Oct 12, 2018 | 2130 | 2132 | 2071 | 2122 | 4,896 | +15.60(+0.74%) |
Oct 11, 2018 | 2000 | 2116 | 1966 | 2106 | 9,487 | +105.60(+5.28%) |
Oct 10, 2018 | 1956 | 2075 | 1956 | 2000 | 10,969 | +37.20(+1.89%) |
Oct 09, 2018 | 2101 | 2120 | 1955 | 1963 | 9,670 | -154.80(-7.31%) |
Oct 08, 2018 | 2130 | 2195 | 2101 | 2118 | 5,034 | -1.20(-0.06%) |
Oct 05, 2018 | 2191 | 2191 | 2005 | 2119 | 10,495 | -120.00(-5.36%) |
Oct 04, 2018 | 2323 | 2323 | 2198 | 2239 | 5,515 | -86.40(-3.72%) |
Oct 03, 2018 | 2278 | 2375 | 2268 | 2326 | 5,580 | +72.00(+3.19%) |
Oct 02, 2018 | 2358 | 2388 | 2224 | 2254 | 6,098 | -118.80(-5.01%) |
Oct 01, 2018 | 2353 | 2400 | 2309 | 2372 | 3,747 | +14.40(+0.61%) |
Sep 28, 2018 | 2376 | 2394 | 2328 | 2358 | 3,760 | -12.00(-0.51%) |
Sep 27, 2018 | 2304 | 2394 | 2284 | 2370 | 2,948 | +60.00(+2.60%) |
Sep 26, 2018 | 2238 | 2358 | 2238 | 2310 | 5,492 | +84.00(+3.77%) |
Sep 25, 2018 | 2250 | 2292 | 2220 | 2226 | 4,417 | -24.00(-1.07%) |
Sep 24, 2018 | 2172 | 2274 | 2172 | 2250 | 6,143 | +66.00(+3.02%) |
Sep 21, 2018 | 2178 | 2244 | 2130 | 2184 | 31,524 | +6.00(+0.28%) |
Sep 20, 2018 | 2154 | 2190 | 2106 | 2178 | 3,769 | +18.00(+0.83%) |
Sep 19, 2018 | 2130 | 2226 | 2130 | 2160 | 4,824 | +24.00(+1.12%) |
Sep 18, 2018 | 2088 | 2142 | 2034 | 2136 | 6,533 | +48.00(+2.30%) |
Sep 17, 2018 | 2076 | 2136 | 1950 | 2088 | 7,331 | +18.00(+0.87%) |
Sep 14, 2018 | 2148 | 2184 | 2064 | 2070 | 6,571 | -96.00(-4.43%) |
Sep 13, 2018 | 1890 | 2178 | 1872 | 2166 | 23,364 | -54.00(-2.43%) |
Sep 12, 2018 | 2280 | 2310 | 2106 | 2220 | 19,028 | -90.00(-3.90%) |
Sep 11, 2018 | 2508 | 2514 | 2274 | 2310 | 15,337 | -186.00(-7.45%) |
Sep 10, 2018 | 3336 | 3342 | 2478 | 2496 | 30,536 | -810.00(-24.50%) |
Sep 07, 2018 | 3312 | 3336 | 3258 | 3306 | 1,943 | -30.00(-0.90%) |
Sep 06, 2018 | 3384 | 3420 | 3258 | 3336 | 3,336 | -48.00(-1.42%) |
Sep 05, 2018 | 3396 | 3444 | 3305 | 3384 | 4,747 | -6.00(-0.18%) |
Sep 04, 2018 | 3462 | 3480 | 3372 | 3390 | 5,227 | -66.00(-1.91%) |
Aug 31, 2018 | 3456 | 3456 | 3456 | 0 | +30.00(+0.88%) | |
Aug 30, 2018 | 3432 | 3468 | 3396 | 3426 | 2,880 | -6.00(-0.17%) |
Aug 29, 2018 | 3504 | 3522 | 3414 | 3432 | 2,439 | -36.00(-1.04%) |
Aug 28, 2018 | 3498 | 3570 | 3468 | 3468 | 1,800 | -36.00(-1.03%) |
Aug 27, 2018 | 3498 | 3510 | 3420 | 3504 | 2,432 | +36.00(+1.04%) |
Aug 24, 2018 | 3462 | 3492 | 3420 | 3468 | 4,166 | +0.00(+0.00%) |
Aug 23, 2018 | 3516 | 3522 | 3408 | 3468 | 3,385 | -30.00(-0.86%) |
Aug 22, 2018 | 3468 | 3552 | 3426 | 3498 | 3,754 | +30.00(+0.87%) |
Aug 21, 2018 | 3402 | 3498 | 3402 | 3468 | 2,551 | +66.00(+1.94%) |
Aug 20, 2018 | 3396 | 3420 | 3348 | 3402 | 2,000 | +18.00(+0.53%) |
Aug 17, 2018 | 3336 | 3420 | 3294 | 3384 | 1,913 | +42.00(+1.26%) |
Aug 16, 2018 | 3366 | 3384 | 3264 | 3342 | 2,067 | -12.00(-0.36%) |
Aug 15, 2018 | 3390 | 3410 | 3312 | 3354 | 2,074 | -60.00(-1.76%) |
Aug 14, 2018 | 3414 | 3492 | 3354 | 3414 | 2,869 | +84.00(+2.52%) |
Aug 13, 2018 | 3228 | 3348 | 3210 | 3330 | 3,478 | +102.00(+3.16%) |
Aug 10, 2018 | 3204 | 3264 | 3168 | 3228 | 1,651 | +18.00(+0.56%) |
Aug 09, 2018 | 3180 | 3264 | 3096 | 3210 | 2,305 | +18.00(+0.56%) |
Aug 08, 2018 | 3222 | 3234 | 3180 | 3192 | 2,027 | -30.00(-0.93%) |
Aug 07, 2018 | 3258 | 3288 | 3174 | 3222 | 2,511 | -36.00(-1.10%) |
Aug 06, 2018 | 3132 | 3354 | 3114 | 3258 | 4,581 | +108.00(+3.43%) |
Aug 03, 2018 | 3138 | 3378 | 3102 | 3150 | 5,457 | +30.00(+0.96%) |
Aug 02, 2018 | 3300 | 3378 | 2913 | 3120 | 6,342 | +150.00(+5.05%) |
Aug 01, 2018 | 2994 | 3086 | 2922 | 2970 | 5,050 | -24.00(-0.80%) |
Jul 31, 2018 | 2934 | 3018 | 2916 | 2994 | 3,866 | +72.00(+2.46%) |
Jul 30, 2018 | 2862 | 3000 | 2862 | 2922 | 3,426 | +48.00(+1.67%) |
Jul 27, 2018 | 2994 | 3024 | 2856 | 2874 | 3,055 | -102.00(-3.43%) |
Jul 26, 2018 | 2910 | 2988 | 2828 | 2976 | 4,462 | +30.00(+1.02%) |
Jul 25, 2018 | 3444 | 3504 | 2799 | 2946 | 17,622 | -498.00(-14.46%) |
Jul 24, 2018 | 3402 | 3498 | 3396 | 3444 | 3,142 | +78.00(+2.32%) |
Jul 23, 2018 | 3438 | 3486 | 3360 | 3366 | 2,837 | -84.00(-2.43%) |
Jul 20, 2018 | 3504 | 3510 | 3426 | 3450 | 2,197 | -48.00(-1.37%) |
Jul 19, 2018 | 3444 | 3522 | 3414 | 3498 | 3,394 | +54.00(+1.57%) |
Jul 18, 2018 | 3540 | 3552 | 3420 | 3444 | 2,565 | -108.00(-3.04%) |
Jul 17, 2018 | 3594 | 3624 | 3552 | 3552 | 1,598 | -48.00(-1.33%) |
Jul 16, 2018 | 3582 | 3630 | 3549 | 3600 | 2,021 | +24.00(+0.67%) |
Jul 13, 2018 | 3600 | 3576 | 2,171 | +36.00(+1.02%) | ||
Jul 12, 2018 | 3558 | 3558 | 3462 | 3540 | 2,383 | +6.00(+0.17%) |
Jul 11, 2018 | 3576 | 3618 | 3441 | 3534 | 3,064 | -66.00(-1.83%) |
Jul 10, 2018 | 3642 | 3654 | 3576 | 3600 | 2,310 | -24.00(-0.66%) |
Jul 09, 2018 | 3690 | 3690 | 3594 | 3624 | 2,861 | -42.00(-1.15%) |
Jul 06, 2018 | 3630 | 3732 | 3618 | 3666 | 5,639 | +36.00(+0.99%) |
Jul 05, 2018 | 3528 | 3636 | 3516 | 3630 | 2,668 | +132.00(+3.77%) |
Jul 03, 2018 | 3498 | 3498 | 3498 | 0 | -90.00(-2.51%) | |
Jul 02, 2018 | 3408 | 3630 | 3408 | 3588 | 6,680 | +144.00(+4.18%) |
Jun 29, 2018 | 3336 | 3486 | 3336 | 3444 | 7,862 | +132.00(+3.99%) |
Jun 28, 2018 | 3372 | 3396 | 3270 | 3312 | 13,047 | -66.00(-1.95%) |
Jun 27, 2018 | 3462 | 3492 | 3378 | 3378 | 2,815 | -90.00(-2.60%) |
Jun 26, 2018 | 3468 | 3516 | 3426 | 3468 | 2,489 | +6.00(+0.17%) |
Jun 25, 2018 | 3528 | 3546 | 3426 | 3462 | 2,870 | -72.00(-2.04%) |
Jun 22, 2018 | 3594 | 3594 | 3432 | 3534 | 6,740 | -54.00(-1.51%) |
Jun 21, 2018 | 3678 | 3720 | 3570 | 3588 | 6,324 | -72.00(-1.97%) |
Jun 20, 2018 | 3678 | 3684 | 3612 | 3660 | 5,095 | -6.00(-0.16%) |
Jun 19, 2018 | 3648 | 3708 | 3648 | 3666 | 3,418 | -18.00(-0.49%) |
Jun 18, 2018 | 3720 | 3756 | 3654 | 3684 | 5,173 | -54.00(-1.44%) |
Jun 15, 2018 | 3780 | 3726 | 3738 | 12,813 | -42.00(-1.11%) | |
Jun 14, 2018 | 3822 | 3834 | 3744 | 3780 | 4,242 | -18.00(-0.47%) |
Jun 13, 2018 | 3810 | 3876 | 3762 | 3798 | 5,484 | +0.00(+0.00%) |
Jun 12, 2018 | 3900 | 3954 | 3756 | 3798 | 5,653 | -114.00(-2.91%) |
Jun 11, 2018 | 3636 | 3948 | 3492 | 3912 | 14,177 | +264.00(+7.24%) |
Jun 08, 2018 | 3396 | 4362 | 3384 | 3648 | 48,153 | +300.00(+8.96%) |
Jun 07, 2018 | 3252 | 3384 | 3210 | 3348 | 4,122 | +102.00(+3.14%) |
Jun 06, 2018 | 3180 | 3270 | 3180 | 3246 | 3,828 | +72.00(+2.27%) |
Jun 05, 2018 | 3162 | 3192 | 3096 | 3174 | 2,772 | +12.00(+0.38%) |
Jun 04, 2018 | 3096 | 3168 | 3039 | 3162 | 2,685 | +54.00(+1.74%) |
Jun 01, 2018 | 3174 | 3174 | 3093 | 3108 | 2,998 | -42.00(-1.33%) |
May 31, 2018 | 3144 | 3198 | 3078 | 3150 | 4,624 | -6.00(-0.19%) |
May 30, 2018 | 3054 | 3186 | 3054 | 3156 | 13,848 | +120.00(+3.95%) |
May 29, 2018 | 2886 | 3048 | 2886 | 3036 | 4,792 | +132.00(+4.55%) |
May 25, 2018 | 2904 | 2904 | 2904 | 0 | +78.00(+2.76%) | |
May 24, 2018 | 2802 | 2874 | 2772 | 2826 | 3,265 | +36.00(+1.29%) |
May 23, 2018 | 2748 | 2814 | 2736 | 2790 | 2,606 | +12.00(+0.43%) |
May 22, 2018 | 2784 | 2802 | 2736 | 2778 | 2,017 | +6.00(+0.22%) |
May 21, 2018 | 2862 | 2880 | 2760 | 2772 | 4,436 | -72.00(-2.53%) |
May 18, 2018 | 2904 | 2904 | 2814 | 2844 | 3,306 | -54.00(-1.86%) |
May 17, 2018 | 2928 | 2952 | 2886 | 2898 | 2,905 | -36.00(-1.23%) |
May 16, 2018 | 2952 | 3000 | 2928 | 2934 | 3,190 | -6.00(-0.20%) |
May 15, 2018 | 2970 | 2976 | 2916 | 2940 | 2,650 | -36.00(-1.21%) |
May 14, 2018 | 2934 | 2994 | 2904 | 2976 | 3,461 | +54.00(+1.85%) |
May 11, 2018 | 2838 | 2970 | 2790 | 2922 | 4,489 | +90.00(+3.18%) |
May 10, 2018 | 2838 | 2886 | 2820 | 2832 | 2,347 | -12.00(-0.42%) |
May 09, 2018 | 2814 | 2868 | 2790 | 2844 | 2,736 | +42.00(+1.50%) |
May 08, 2018 | 2826 | 2856 | 2760 | 2802 | 2,646 | -12.00(-0.43%) |
May 07, 2018 | 2820 | 2880 | 2814 | 2814 | 2,667 | -6.00(-0.21%) |
May 04, 2018 | 2760 | 2856 | 2760 | 2820 | 2,389 | +36.00(+1.29%) |
May 03, 2018 | 2802 | 2820 | 2718 | 2784 | 2,759 | +0.00(+0.00%) |
May 02, 2018 | 2700 | 2886 | 2700 | 2784 | 3,485 | -30.00(-1.07%) |
May 01, 2018 | 2778 | 2826 | 2757 | 2814 | 2,335 | +42.00(+1.52%) |
Apr 30, 2018 | 2832 | 2844 | 2760 | 2772 | 2,555 | -36.00(-1.28%) |
Apr 27, 2018 | 2826 | 2856 | 2652 | 2808 | 2,520 | +6.00(+0.21%) |
Apr 26, 2018 | 2748 | 2832 | 2706 | 2802 | 3,138 | +54.00(+1.97%) |
Apr 25, 2018 | 2748 | 2772 | 2670 | 2748 | 3,337 | -24.00(-0.87%) |
Apr 24, 2018 | 2802 | 2808 | 2742 | 2772 | 1,755 | -30.00(-1.07%) |
Apr 23, 2018 | 2802 | 2826 | 2760 | 2802 | 2,183 | +0.00(+0.00%) |
Apr 20, 2018 | 2796 | 2820 | 2723 | 2802 | 1,713 | -6.00(-0.21%) |
Apr 19, 2018 | 2850 | 2874 | 2772 | 2808 | 2,004 | -60.00(-2.09%) |
Apr 18, 2018 | 2874 | 2886 | 2808 | 2868 | 2,610 | +0.00(+0.00%) |
Apr 17, 2018 | 2814 | 2880 | 2796 | 2868 | 2,455 | +66.00(+2.36%) |
Apr 16, 2018 | 2838 | 2838 | 2778 | 2802 | 1,346 | +0.00(+0.00%) |
Apr 13, 2018 | 2832 | 2832 | 2748 | 2802 | 1,215 | -12.00(-0.43%) |
Apr 12, 2018 | 2838 | 2844 | 2796 | 2814 | 2,410 | -6.00(-0.21%) |
Apr 11, 2018 | 2784 | 2835 | 2784 | 2820 | 2,092 | +6.00(+0.21%) |
Apr 10, 2018 | 2820 | 2844 | 2778 | 2814 | 3,871 | +36.00(+1.30%) |
Apr 09, 2018 | 2766 | 2832 | 2748 | 2778 | 2,137 | +48.00(+1.76%) |
Apr 06, 2018 | 2730 | 2790 | 2694 | 2730 | 2,804 | -24.00(-0.87%) |
Apr 05, 2018 | 2880 | 2891 | 2730 | 2754 | 2,262 | -90.00(-3.16%) |
Apr 04, 2018 | 2706 | 2868 | 2706 | 2844 | 2,749 | +90.00(+3.27%) |
Apr 03, 2018 | 2700 | 2796 | 2676 | 2754 | 3,293 | +78.00(+2.91%) |