Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 2294 | 2336 | 2243 | 2304 | 8,392 | -35.99(-1.54%) |
Sep 28, 2017 | 2381 | 2426 | 2257 | 2340 | 10,571 | -23.68(-1.00%) |
Sep 27, 2017 | 2334 | 2363 | 2211 | 2363 | 14,808 | +55.89(+2.42%) |
Sep 26, 2017 | 2229 | 2319 | 2199 | 2307 | 12,190 | +23.68(+1.04%) |
Sep 25, 2017 | 2153 | 2291 | 2153 | 2284 | 19,911 | +182.81(+8.70%) |
Sep 22, 2017 | 2054 | 2131 | 2044 | 2101 | 11,045 | +20.84(+1.00%) |
Sep 21, 2017 | 2050 | 2081 | 2003 | 2080 | 10,160 | +14.21(+0.69%) |
Sep 20, 2017 | 1970 | 2107 | 1970 | 2066 | 26,948 | +119.35(+6.13%) |
Sep 19, 2017 | 1947 | 1967 | 1908 | 1947 | 10,699 | +15.15(+0.78%) |
Sep 18, 2017 | 1864 | 1937 | 1854 | 1931 | 13,281 | +49.26(+2.62%) |
Sep 15, 2017 | 1886 | 1897 | 1826 | 1882 | 11,145 | +8.53(+0.46%) |
Sep 14, 2017 | 1895 | 1956 | 1828 | 1874 | 20,981 | +27.47(+1.49%) |
Sep 13, 2017 | 1732 | 1880 | 1732 | 1846 | 27,481 | +143.97(+8.46%) |
Sep 12, 2017 | 1606 | 1753 | 1606 | 1702 | 25,743 | +103.25(+6.46%) |
Sep 11, 2017 | 1563 | 1629 | 1555 | 1599 | 12,838 | +42.63(+2.74%) |
Sep 08, 2017 | 1679 | 1693 | 1506 | 1556 | 32,172 | -142.09(-8.37%) |
Sep 07, 2017 | 1708 | 1725 | 1634 | 1698 | 12,574 | -32.20(-1.86%) |
Sep 06, 2017 | 1679 | 1765 | 1679 | 1731 | 13,772 | +78.62(+4.76%) |
Sep 05, 2017 | 1723 | 1743 | 1603 | 1652 | 17,096 | -26.53(-1.58%) |
Sep 01, 2017 | 1606 | 1690 | 1568 | 1678 | 19,035 | +72.94(+4.54%) |
Aug 31, 2017 | 1557 | 1625 | 1542 | 1606 | 26,338 | +80.51(+5.28%) |
Aug 30, 2017 | 1480 | 1550 | 1447 | 1525 | 14,994 | +13.27(+0.88%) |
Aug 29, 2017 | 1471 | 1522 | 1427 | 1512 | 21,272 | -4.74(-0.31%) |
Aug 28, 2017 | 1560 | 1577 | 1462 | 1517 | 23,709 | -29.36(-1.90%) |
Aug 25, 2017 | 1552 | 1568 | 1532 | 1546 | 10,305 | +7.57(+0.49%) |
Aug 24, 2017 | 1506 | 1556 | 1496 | 1538 | 16,407 | +11.37(+0.74%) |
Aug 23, 2017 | 1463 | 1560 | 1445 | 1527 | 18,257 | +46.41(+3.13%) |
Aug 22, 2017 | 1467 | 1499 | 1461 | 1481 | 16,407 | +36.00(+2.49%) |
Aug 21, 2017 | 1482 | 1501 | 1425 | 1445 | 18,529 | -56.83(-3.79%) |
Aug 18, 2017 | 1460 | 1536 | 1429 | 1501 | 18,713 | +49.25(+3.39%) |
Aug 17, 2017 | 1493 | 1570 | 1447 | 1452 | 26,588 | -63.46(-4.19%) |
Aug 16, 2017 | 1596 | 1624 | 1497 | 1516 | 22,934 | -69.15(-4.36%) |
Aug 15, 2017 | 1597 | 1598 | 1528 | 1585 | 21,409 | -21.79(-1.36%) |
Aug 14, 2017 | 1672 | 1693 | 1596 | 1606 | 15,561 | -57.78(-3.47%) |
Aug 11, 2017 | 1646 | 1678 | 1610 | 1664 | 17,074 | +9.47(+0.57%) |
Aug 10, 2017 | 1761 | 1790 | 1645 | 1655 | 24,500 | -70.09(-4.06%) |
Aug 09, 2017 | 1724 | 1781 | 1690 | 1725 | 12,869 | +17.05(+1.00%) |
Aug 08, 2017 | 1691 | 1793 | 1668 | 1708 | 18,119 | -5.68(-0.33%) |
Aug 07, 2017 | 1769 | 1775 | 1677 | 1714 | 16,264 | -92.83(-5.14%) |
Aug 04, 2017 | 1709 | 1817 | 1688 | 1806 | 20,849 | +118.40(+7.01%) |
Aug 03, 2017 | 1903 | 1903 | 1671 | 1688 | 44,073 | -202.70(-10.72%) |
Aug 02, 2017 | 1965 | 1966 | 1811 | 1891 | 23,469 | -108.94(-5.45%) |
Aug 01, 2017 | 2018 | 2069 | 1958 | 2000 | 9,717 | -51.15(-2.49%) |
Jul 31, 2017 | 2084 | 2109 | 1966 | 2051 | 11,678 | -53.99(-2.57%) |
Jul 28, 2017 | 2121 | 2242 | 2055 | 2105 | 10,717 | -16.10(-0.76%) |
Jul 27, 2017 | 2068 | 2131 | 2010 | 2121 | 7,270 | +61.57(+2.99%) |
Jul 26, 2017 | 2108 | 2186 | 2028 | 2059 | 15,845 | -4.74(-0.23%) |
Jul 25, 2017 | 1989 | 2127 | 1970 | 2064 | 16,533 | +173.35(+9.17%) |
Jul 24, 2017 | 1935 | 1940 | 1855 | 1891 | 10,340 | -5.69(-0.30%) |
Jul 21, 2017 | 1958 | 1984 | 1871 | 1896 | 16,406 | -78.62(-3.98%) |
Jul 20, 2017 | 2123 | 2136 | 1951 | 1975 | 13,085 | -104.19(-5.01%) |
Jul 19, 2017 | 1872 | 2088 | 1872 | 2079 | 23,939 | +198.91(+10.58%) |
Jul 18, 2017 | 2001 | 2013 | 1838 | 1880 | 11,030 | -69.14(-3.55%) |
Jul 17, 2017 | 1935 | 2009 | 1918 | 1949 | 5,203 | +0.00(+0.00%) |
Jul 14, 2017 | 1930 | 1967 | 1897 | 1949 | 6,402 | +41.68(+2.18%) |
Jul 13, 2017 | 1864 | 1908 | 1812 | 1908 | 10,129 | +45.46(+2.44%) |
Jul 12, 2017 | 1942 | 1999 | 1834 | 1862 | 13,838 | -0.94(-0.05%) |
Jul 11, 2017 | 1805 | 1916 | 1759 | 1863 | 9,756 | +43.57(+2.39%) |
Jul 10, 2017 | 1690 | 1834 | 1690 | 1820 | 13,270 | +83.35(+4.80%) |
Jul 07, 2017 | 1711 | 1740 | 1606 | 1736 | 18,413 | -22.73(-1.29%) |
Jul 06, 2017 | 1954 | 1956 | 1739 | 1759 | 23,797 | -127.88(-6.78%) |
Jul 05, 2017 | 2029 | 2037 | 1858 | 1887 | 22,688 | -225.44(-10.67%) |
Jul 03, 2017 | 2022 | 2130 | 2003 | 2112 | 8,889 | +139.25(+7.06%) |
Jun 30, 2017 | 1970 | 2037 | 1895 | 1973 | 13,113 | +33.15(+1.71%) |
Jun 29, 2017 | 1894 | 2012 | 1885 | 1940 | 13,304 | +79.57(+4.28%) |
Jun 28, 2017 | 1824 | 1934 | 1793 | 1860 | 16,415 | +22.73(+1.24%) |
Jun 27, 2017 | 1857 | 1915 | 1824 | 1838 | 10,385 | +7.58(+0.41%) |
Jun 26, 2017 | 1840 | 1907 | 1781 | 1830 | 10,055 | +18.94(+1.05%) |
Jun 23, 2017 | 1690 | 1812 | 1675 | 1811 | 10,696 | +128.83(+7.66%) |
Jun 22, 2017 | 1709 | 1764 | 1666 | 1682 | 11,996 | +12.31(+0.74%) |
Jun 21, 2017 | 1838 | 1893 | 1624 | 1670 | 38,597 | -184.71(-9.96%) |
Jun 20, 2017 | 1824 | 1885 | 1711 | 1855 | 25,632 | -70.09(-3.64%) |
Jun 19, 2017 | 1958 | 1986 | 1904 | 1925 | 9,506 | -12.32(-0.64%) |
Jun 16, 2017 | 1939 | 1941 | 1853 | 1937 | 11,516 | +53.99(+2.87%) |
Jun 15, 2017 | 2015 | 2062 | 1840 | 1883 | 32,210 | -149.66(-7.36%) |
Jun 14, 2017 | 2273 | 2284 | 2017 | 2033 | 23,878 | -301.22(-12.91%) |
Jun 13, 2017 | 2159 | 2339 | 2145 | 2334 | 12,461 | +164.82(+7.60%) |
Jun 12, 2017 | 2205 | 2273 | 2131 | 2169 | 12,149 | +42.63(+2.00%) |
Jun 09, 2017 | 1940 | 2156 | 1924 | 2127 | 19,342 | +211.23(+11.03%) |
Jun 08, 2017 | 1929 | 2014 | 1905 | 1915 | 13,977 | -47.36(-2.41%) |
Jun 07, 2017 | 2182 | 2238 | 1941 | 1963 | 26,401 | -281.33(-12.54%) |
Jun 06, 2017 | 2051 | 2253 | 2039 | 2244 | 14,110 | +162.92(+7.83%) |
Jun 05, 2017 | 2063 | 2131 | 2029 | 2081 | 10,827 | -19.89(-0.95%) |
Jun 02, 2017 | 2164 | 2176 | 2032 | 2101 | 15,964 | -133.56(-5.98%) |
Jun 01, 2017 | 2192 | 2303 | 2130 | 2235 | 13,438 | +74.83(+3.46%) |
May 31, 2017 | 2164 | 2199 | 2053 | 2160 | 18,264 | -80.51(-3.59%) |
May 30, 2017 | 2384 | 2390 | 2236 | 2240 | 16,544 | -208.39(-8.51%) |
May 26, 2017 | 2466 | 2466 | 2368 | 2449 | 10,810 | +20.84(+0.86%) |
May 25, 2017 | 2604 | 2791 | 2371 | 2428 | 24,964 | -214.08(-8.10%) |
May 24, 2017 | 2717 | 2795 | 2578 | 2642 | 9,541 | -98.51(-3.59%) |
May 23, 2017 | 2753 | 2767 | 2662 | 2740 | 4,623 | -0.94(-0.03%) |
May 22, 2017 | 2863 | 2875 | 2710 | 2741 | 5,491 | -70.10(-2.49%) |
May 19, 2017 | 2685 | 2832 | 2654 | 2811 | 8,959 | +198.92(+7.61%) |
May 18, 2017 | 2605 | 2669 | 2520 | 2612 | 5,999 | -18.95(-0.72%) |
May 17, 2017 | 2683 | 2774 | 2615 | 2631 | 7,378 | -111.77(-4.07%) |
May 16, 2017 | 2860 | 2867 | 2688 | 2743 | 7,390 | -75.78(-2.69%) |
May 15, 2017 | 2984 | 2998 | 2781 | 2819 | 12,925 | +51.15(+1.85%) |
May 12, 2017 | 2808 | 2834 | 2733 | 2768 | 5,008 | -31.25(-1.12%) |
May 11, 2017 | 2911 | 2921 | 2763 | 2799 | 7,977 | -50.21(-1.76%) |
May 10, 2017 | 2753 | 2902 | 2726 | 2849 | 11,555 | +178.08(+6.67%) |
May 09, 2017 | 2774 | 2798 | 2648 | 2671 | 7,381 | -103.25(-3.72%) |
May 08, 2017 | 2660 | 2804 | 2618 | 2774 | 9,152 | +115.56(+4.35%) |
May 05, 2017 | 2394 | 2673 | 2344 | 2659 | 11,277 | +267.12(+11.17%) |
May 04, 2017 | 2563 | 2574 | 2282 | 2392 | 23,276 | -252.91(-9.56%) |
May 03, 2017 | 2661 | 2731 | 2562 | 2645 | 10,991 | -18.94(-0.71%) |
May 02, 2017 | 2730 | 2828 | 2592 | 2664 | 9,667 | -49.26(-1.82%) |
May 01, 2017 | 2711 | 2747 | 2664 | 2713 | 5,900 | -18.94(-0.69%) |
Apr 28, 2017 | 2842 | 2879 | 2708 | 2732 | 10,270 | -56.36(-2.02%) |
Apr 27, 2017 | 2876 | 2876 | 2652 | 2788 | 22,586 | -162.92(-5.52%) |
Apr 26, 2017 | 2937 | 3159 | 2916 | 2951 | 9,235 | -47.84(-1.60%) |
Apr 25, 2017 | 2841 | 3006 | 2791 | 2999 | 8,924 | +171.45(+6.06%) |
Apr 24, 2017 | 2872 | 2899 | 2775 | 2827 | 7,823 | +64.41(+2.33%) |
Apr 21, 2017 | 2758 | 2826 | 2679 | 2763 | 9,529 | +21.79(+0.79%) |
Apr 20, 2017 | 2771 | 2833 | 2739 | 2741 | 10,355 | +6.15(+0.22%) |
Apr 19, 2017 | 2989 | 3026 | 2709 | 2735 | 17,740 | -242.96(-8.16%) |
Apr 18, 2017 | 3043 | 3144 | 2920 | 2978 | 10,272 | -141.61(-4.54%) |
Apr 17, 2017 | 3107 | 3120 | 3007 | 3120 | 5,929 | +41.68(+1.35%) |
Apr 13, 2017 | 3318 | 3354 | 3052 | 3078 | 11,821 | -235.86(-7.12%) |
Apr 12, 2017 | 3493 | 3612 | 3289 | 3314 | 11,070 | -180.92(-5.18%) |
Apr 11, 2017 | 3464 | 3495 | 3333 | 3495 | 6,161 | +1.89(+0.05%) |
Apr 10, 2017 | 3393 | 3519 | 3369 | 3493 | 5,789 | +165.29(+4.97%) |
Apr 07, 2017 | 3443 | 3443 | 3279 | 3328 | 6,050 | -57.30(-1.69%) |
Apr 06, 2017 | 3334 | 3439 | 3296 | 3385 | 5,611 | +136.40(+4.20%) |
Apr 05, 2017 | 3593 | 3718 | 3235 | 3249 | 15,018 | -246.76(-7.06%) |
Apr 04, 2017 | 3361 | 3495 | 3283 | 3495 | 5,497 | +153.45(+4.59%) |
Apr 03, 2017 | 3386 | 3418 | 3189 | 3342 | 7,402 | -44.52(-1.31%) |
Mar 31, 2017 | 3250 | 3419 | 3212 | 3386 | 6,012 | +121.25(+3.71%) |
Mar 30, 2017 | 3410 | 3466 | 3263 | 3265 | 7,363 | -88.57(-2.64%) |
Mar 29, 2017 | 3094 | 3376 | 3077 | 3354 | 9,119 | +245.81(+7.91%) |
Mar 28, 2017 | 2913 | 3127 | 2864 | 3108 | 9,337 | +226.86(+7.87%) |
Mar 27, 2017 | 2723 | 2899 | 2683 | 2881 | 6,669 | +44.99(+1.59%) |
Mar 24, 2017 | 2864 | 2901 | 2802 | 2836 | 7,990 | +0.48(+0.02%) |
Mar 23, 2017 | 2849 | 2936 | 2804 | 2836 | 7,718 | -30.79(-1.07%) |
Mar 22, 2017 | 2900 | 2975 | 2796 | 2866 | 13,504 | -88.56(-3.00%) |
Mar 21, 2017 | 3182 | 3196 | 2917 | 2955 | 10,007 | -209.54(-6.62%) |
Mar 20, 2017 | 3067 | 3181 | 3010 | 3164 | 6,097 | +10.15(+0.32%) |
Mar 17, 2017 | 3206 | 3260 | 3128 | 3154 | 4,568 | -19.42(-0.61%) |
Mar 16, 2017 | 3313 | 3315 | 3161 | 3174 | 4,287 | -93.78(-2.87%) |
Mar 15, 2017 | 3099 | 3296 | 3033 | 3267 | 9,367 | +263.80(+8.78%) |
Mar 14, 2017 | 2960 | 3030 | 2777 | 3004 | 13,324 | -125.50(-4.01%) |
Mar 13, 2017 | 3052 | 3202 | 3046 | 3129 | 5,567 | +70.09(+2.29%) |
Mar 10, 2017 | 3150 | 3179 | 2984 | 3059 | 8,577 | -37.89(-1.22%) |
Mar 09, 2017 | 2991 | 3115 | 2855 | 3097 | 14,574 | +62.99(+2.08%) |
Mar 08, 2017 | 3410 | 3471 | 3014 | 3034 | 19,904 | -434.77(-12.53%) |
Mar 07, 2017 | 3655 | 3688 | 3454 | 3469 | 4,011 | -153.93(-4.25%) |
Mar 06, 2017 | 3538 | 3637 | 3492 | 3623 | 4,574 | +75.31(+2.12%) |
Mar 03, 2017 | 3607 | 3671 | 3515 | 3547 | 4,839 | -38.37(-1.07%) |
Mar 02, 2017 | 3728 | 3816 | 3576 | 3586 | 5,477 | -273.27(-7.08%) |
Mar 01, 2017 | 3681 | 3881 | 3681 | 3859 | 6,527 | +287.01(+8.04%) |
Feb 28, 2017 | 3562 | 3653 | 3528 | 3572 | 2,228 | -90.94(-2.48%) |
Feb 27, 2017 | 3630 | 3722 | 3543 | 3663 | 5,843 | +74.36(+2.07%) |
Feb 24, 2017 | 3678 | 3753 | 3534 | 3589 | 8,634 | -215.97(-5.68%) |
Feb 23, 2017 | 4009 | 4052 | 3644 | 3805 | 10,238 | -8.52(-0.22%) |
Feb 22, 2017 | 4120 | 4120 | 3801 | 3813 | 9,793 | -359.00(-8.60%) |
Feb 21, 2017 | 4165 | 4239 | 4102 | 4172 | 6,171 | +143.98(+3.57%) |
Feb 17, 2017 | 4028 | 4028 | 4028 | 0 | -53.05(-1.30%) | |
Feb 16, 2017 | 4322 | 4363 | 4061 | 4081 | 7,561 | -224.02(-5.20%) |
Feb 15, 2017 | 4328 | 4393 | 4239 | 4305 | 4,213 | -67.72(-1.55%) |
Feb 14, 2017 | 4296 | 4383 | 4149 | 4373 | 5,456 | +116.03(+2.73%) |
Feb 13, 2017 | 4285 | 4378 | 4203 | 4257 | 3,144 | -106.56(-2.44%) |
Feb 10, 2017 | 4385 | 4457 | 4304 | 4363 | 5,172 | +137.82(+3.26%) |
Feb 09, 2017 | 4113 | 4254 | 4093 | 4226 | 7,383 | +230.65(+5.77%) |
Feb 08, 2017 | 3886 | 4078 | 3690 | 3995 | 9,551 | +20.84(+0.52%) |
Feb 07, 2017 | 4217 | 4277 | 3873 | 3974 | 13,411 | -310.22(-7.24%) |
Feb 06, 2017 | 4451 | 4575 | 4239 | 4284 | 5,018 | -200.34(-4.47%) |
Feb 03, 2017 | 4336 | 4537 | 4269 | 4485 | 7,143 | +193.71(+4.51%) |
Feb 02, 2017 | 4192 | 4361 | 4055 | 4291 | 6,455 | +91.41(+2.18%) |
Feb 01, 2017 | 4364 | 4440 | 4054 | 4200 | 10,804 | -96.14(-2.24%) |
Jan 31, 2017 | 4341 | 4345 | 4152 | 4296 | 7,799 | -34.58(-0.80%) |
Jan 30, 2017 | 4628 | 4628 | 4160 | 4330 | 13,076 | -386.94(-8.20%) |
Jan 27, 2017 | 4800 | 4870 | 4670 | 4717 | 2,761 | -172.39(-3.53%) |
Jan 26, 2017 | 4914 | 5005 | 4854 | 4890 | 2,647 | +54.46(+1.13%) |
Jan 25, 2017 | 4723 | 4937 | 4723 | 4835 | 3,856 | +108.93(+2.30%) |
Jan 24, 2017 | 4574 | 4814 | 4574 | 4726 | 5,869 | +211.23(+4.68%) |
Jan 23, 2017 | 4559 | 4632 | 4459 | 4515 | 5,573 | -146.82(-3.15%) |
Jan 20, 2017 | 4700 | 4795 | 4606 | 4662 | 3,794 | +73.41(+1.60%) |
Jan 19, 2017 | 4660 | 4712 | 4519 | 4588 | 4,350 | -52.09(-1.12%) |
Jan 18, 2017 | 4541 | 4748 | 4479 | 4640 | 2,910 | -19.90(-0.43%) |
Jan 17, 2017 | 4617 | 4760 | 4594 | 4660 | 5,928 | +205.08(+4.60%) |
Jan 13, 2017 | 4455 | 4455 | 4455 | 0 | -76.25(-1.68%) | |
Jan 12, 2017 | 4753 | 4784 | 4491 | 4532 | 4,794 | -93.30(-2.02%) |
Jan 11, 2017 | 4513 | 4663 | 4451 | 4625 | 5,464 | +125.98(+2.80%) |
Jan 10, 2017 | 4558 | 4654 | 4458 | 4499 | 3,952 | -9.95(-0.22%) |
Jan 09, 2017 | 4794 | 4794 | 4493 | 4509 | 7,147 | -396.89(-8.09%) |
Jan 06, 2017 | 5067 | 5090 | 4854 | 4906 | 3,188 | -116.03(-2.31%) |
Jan 05, 2017 | 5115 | 5181 | 4870 | 5022 | 4,215 | -51.15(-1.01%) |
Jan 04, 2017 | 4997 | 5086 | 4849 | 5073 | 2,641 | +70.09(+1.40%) |
Jan 03, 2017 | 5011 | 5223 | 4712 | 5003 | 5,227 | +194.66(+4.05%) |
Dec 30, 2016 | 4808 | 4808 | 4808 | 0 | -68.20(-1.40%) | |
Dec 29, 2016 | 4933 | 4973 | 4807 | 4876 | 2,703 | -96.62(-1.94%) |
Dec 28, 2016 | 5248 | 5248 | 4923 | 4973 | 4,366 | -201.76(-3.90%) |
Dec 27, 2016 | 5187 | 5220 | 5102 | 5175 | 2,069 | +93.30(+1.84%) |
Dec 23, 2016 | 5081 | 5081 | 5081 | 0 | +14.68(+0.29%) | |
Dec 22, 2016 | 5000 | 5167 | 4980 | 5067 | 1,915 | +84.31(+1.69%) |
Dec 21, 2016 | 5124 | 5168 | 4974 | 4982 | 2,642 | -35.52(-0.71%) |
Dec 20, 2016 | 5210 | 5217 | 4966 | 5018 | 3,345 | -68.65(-1.35%) |
Dec 19, 2016 | 5027 | 5118 | 4942 | 5087 | 3,471 | +79.02(+1.58%) |
Dec 16, 2016 | 5059 | 5063 | 4880 | 5008 | 6,260 | +35.38(+0.71%) |
Dec 15, 2016 | 4847 | 5040 | 4630 | 4972 | 9,922 | +65.24(+1.33%) |
Dec 14, 2016 | 5337 | 5434 | 4882 | 4907 | 8,562 | -624.39(-11.29%) |
Dec 13, 2016 | 5506 | 5672 | 5216 | 5531 | 5,508 | +196.19(+3.68%) |
Dec 12, 2016 | 6157 | 6157 | 5284 | 5335 | 9,773 | -117.16(-2.15%) |
Dec 09, 2016 | 5651 | 5651 | 5385 | 5452 | 4,608 | -56.52(-1.03%) |
Dec 08, 2016 | 5426 | 5559 | 5198 | 5509 | 8,067 | +181.03(+3.40%) |
Dec 07, 2016 | 5116 | 5422 | 5116 | 5328 | 4,127 | +71.67(+1.36%) |
Dec 06, 2016 | 4939 | 5312 | 4917 | 5256 | 6,360 | +81.32(+1.57%) |
Dec 05, 2016 | 5287 | 5406 | 5161 | 5175 | 5,228 | +160.35(+3.20%) |
Dec 02, 2016 | 4949 | 5095 | 4883 | 5014 | 3,590 | -24.81(-0.49%) |
Dec 01, 2016 | 5441 | 5460 | 4918 | 5039 | 9,412 | +52.84(+1.06%) |
Nov 30, 2016 | 4548 | 5007 | 4485 | 4986 | 18,217 | +1281.87(+34.60%) |
Nov 29, 2016 | 3619 | 3859 | 3538 | 3705 | 7,306 | -229.27(-5.83%) |
Nov 28, 2016 | 4488 | 4514 | 3909 | 3934 | 5,737 | -440.61(-10.07%) |
Nov 25, 2016 | 4411 | 4462 | 4280 | 4374 | 1,600 | -175.05(-3.85%) |
Nov 23, 2016 | 4549 | 4549 | 4549 | 0 | +103.83(+2.34%) | |
Nov 22, 2016 | 4472 | 4562 | 4207 | 4446 | 4,637 | -31.24(-0.70%) |
Nov 21, 2016 | 4261 | 4478 | 4252 | 4477 | 7,927 | +515.04(+13.00%) |
Nov 18, 2016 | 3971 | 4087 | 3900 | 3962 | 2,798 | +66.17(+1.70%) |
Nov 17, 2016 | 4100 | 4267 | 3871 | 3896 | 3,730 | -17.00(-0.43%) |
Nov 16, 2016 | 3951 | 4144 | 3864 | 3913 | 3,512 | -102.92(-2.56%) |
Nov 15, 2016 | 3735 | 4078 | 3729 | 4016 | 6,402 | +439.23(+12.28%) |
Nov 14, 2016 | 3422 | 3588 | 3295 | 3576 | 4,011 | +131.87(+3.83%) |
Nov 11, 2016 | 3469 | 3538 | 3227 | 3444 | 4,314 | -141.51(-3.95%) |
Nov 10, 2016 | 3504 | 3715 | 3492 | 3586 | 4,046 | -21.14(-0.59%) |
Nov 09, 2016 | 3275 | 3690 | 3217 | 3607 | 9,735 | +423.16(+13.29%) |
Nov 08, 2016 | 3146 | 3266 | 3054 | 3184 | 3,451 | -25.73(-0.80%) |
Nov 07, 2016 | 3184 | 3241 | 3131 | 3210 | 4,281 | +207.67(+6.92%) |
Nov 04, 2016 | 3047 | 3170 | 2925 | 3002 | 4,242 | -75.35(-2.45%) |
Nov 03, 2016 | 3094 | 3174 | 2963 | 3077 | 4,171 | +62.48(+2.07%) |
Nov 02, 2016 | 3054 | 3087 | 2838 | 3015 | 8,993 | -169.07(-5.31%) |
Nov 01, 2016 | 3327 | 3381 | 3000 | 3184 | 6,998 | +11.02(+0.35%) |
Oct 31, 2016 | 3341 | 3391 | 3132 | 3173 | 8,483 | -225.59(-6.64%) |
Oct 28, 2016 | 3557 | 3716 | 3331 | 3399 | 6,367 | -171.37(-4.80%) |
Oct 27, 2016 | 3631 | 3706 | 3530 | 3570 | 4,462 | -0.46(-0.01%) |
Oct 26, 2016 | 3434 | 3660 | 3353 | 3570 | 6,430 | +3.21(+0.09%) |
Oct 25, 2016 | 3735 | 3856 | 3552 | 3567 | 5,177 | -214.10(-5.66%) |
Oct 24, 2016 | 3918 | 3956 | 3591 | 3781 | 5,209 | -136.00(-3.47%) |
Oct 21, 2016 | 3928 | 4002 | 3835 | 3917 | 1,914 | -60.65(-1.52%) |
Oct 20, 2016 | 3796 | 4051 | 3727 | 3978 | 2,611 | +27.57(+0.70%) |
Oct 19, 2016 | 3898 | 4089 | 3847 | 3950 | 4,009 | +192.51(+5.12%) |
Oct 18, 2016 | 3902 | 3933 | 3720 | 3758 | 3,236 | -2.76(-0.07%) |
Oct 17, 2016 | 3845 | 3910 | 3683 | 3761 | 3,987 | -86.83(-2.26%) |
Oct 14, 2016 | 4037 | 4067 | 3818 | 3847 | 3,687 | -127.27(-3.20%) |
Oct 13, 2016 | 3941 | 4048 | 3772 | 3975 | 3,420 | -62.49(-1.55%) |
Oct 12, 2016 | 4083 | 4098 | 3896 | 4037 | 2,427 | -121.75(-2.93%) |
Oct 11, 2016 | 4282 | 4315 | 4055 | 4159 | 2,917 | -162.65(-3.76%) |
Oct 10, 2016 | 4223 | 4446 | 4223 | 4322 | 3,770 | +258.22(+6.35%) |
Oct 07, 2016 | 4277 | 4291 | 4014 | 4063 | 2,786 | -183.32(-4.32%) |
Oct 06, 2016 | 4410 | 4450 | 4129 | 4247 | 2,845 | -36.76(-0.86%) |
Oct 05, 2016 | 4254 | 4365 | 4154 | 4283 | 5,258 | +291.29(+7.30%) |
Oct 04, 2016 | 4161 | 4262 | 3924 | 3992 | 4,630 | -145.19(-3.51%) |