Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 7039 | 7042 | 6966 | 6980 | 0 | +0.00(+0.00%) |
Nov 29, 2018 | 7039 | 7042 | 6966 | 6980 | 0 | -24.28(-0.35%) |
Nov 28, 2018 | 7017 | 7057 | 6987 | 7005 | 0 | -12.33(-0.18%) |
Nov 27, 2018 | 7036 | 7044 | 6984 | 7017 | 0 | -19.15(-0.27%) |
Nov 26, 2018 | 6953 | 7051 | 6953 | 7036 | 0 | +83.14(+1.20%) |
Nov 23, 2018 | 6960 | 6988 | 6912 | 6953 | 0 | +0.00(+0.00%) |
Nov 22, 2018 | 6960 | 6988 | 6912 | 6953 | 0 | -97.37(-1.38%) |
Nov 21, 2018 | 6948 | 7059 | 6948 | 7050 | 0 | +102.31(+1.47%) |
Nov 20, 2018 | 7001 | 7010 | 6904 | 6948 | 0 | -52.97(-0.76%) |
Nov 19, 2018 | 7014 | 7070 | 6998 | 7001 | 0 | -12.99(-0.19%) |
Nov 16, 2018 | 7038 | 7092 | 6969 | 7014 | 0 | +0.00(+0.00%) |
Nov 15, 2018 | 7038 | 7092 | 6969 | 7014 | 0 | -19.91(-0.28%) |
Nov 14, 2018 | 7054 | 7114 | 6980 | 7034 | 0 | -19.97(-0.28%) |
Nov 13, 2018 | 7053 | 7104 | 7017 | 7054 | 0 | +0.68(+0.01%) |
Nov 12, 2018 | 7105 | 7186 | 7053 | 7053 | 0 | -52.26(-0.74%) |
Nov 09, 2018 | 7141 | 7141 | 7071 | 7105 | 0 | +0.00(+0.00%) |
Nov 08, 2018 | 7141 | 7141 | 7071 | 7105 | 0 | -11.94(-0.17%) |
Nov 07, 2018 | 7041 | 7137 | 7041 | 7117 | 0 | +76.60(+1.09%) |
Nov 06, 2018 | 7104 | 7118 | 7027 | 7041 | 0 | -63.16(-0.89%) |
Nov 05, 2018 | 7094 | 7140 | 7077 | 7104 | 0 | +9.72(+0.14%) |
Nov 02, 2018 | 7115 | 7196 | 7094 | 7094 | 0 | +0.00(+0.00%) |
Nov 01, 2018 | 7115 | 7196 | 7094 | 7094 | 0 | -33.98(-0.48%) |
Oct 31, 2018 | 7036 | 7162 | 7036 | 7128 | 0 | +92.25(+1.31%) |
Oct 30, 2018 | 7026 | 7060 | 6984 | 7036 | 0 | +9.53(+0.14%) |
Oct 29, 2018 | 6940 | 7086 | 6940 | 7026 | 0 | +86.76(+1.25%) |
Oct 26, 2018 | 7004 | 7004 | 6852 | 6940 | 0 | +0.00(+0.00%) |
Oct 25, 2018 | 7004 | 7004 | 6852 | 6940 | 0 | -23.42(-0.34%) |
Oct 24, 2018 | 6955 | 7050 | 6955 | 6963 | 0 | +7.77(+0.11%) |
Oct 23, 2018 | 7043 | 7043 | 6929 | 6955 | 0 | -87.59(-1.24%) |
Oct 22, 2018 | 7050 | 7114 | 7042 | 7043 | 0 | -7.00(-0.10%) |
Oct 19, 2018 | 7027 | 7070 | 7013 | 7050 | 0 | +0.00(+0.00%) |
Oct 18, 2018 | 7027 | 7070 | 7013 | 7050 | 0 | -4.80(-0.07%) |
Oct 17, 2018 | 7059 | 7089 | 7019 | 7055 | 0 | -4.80(-0.07%) |
Oct 16, 2018 | 7029 | 7062 | 6999 | 7059 | 0 | +30.18(+0.43%) |
Oct 15, 2018 | 6996 | 7038 | 6961 | 7029 | 0 | +33.31(+0.48%) |
Oct 12, 2018 | 7007 | 7074 | 6995 | 6996 | 0 | +0.00(+0.00%) |
Oct 11, 2018 | 7007 | 7074 | 6995 | 6996 | 0 | -149.83(-2.10%) |
Oct 10, 2018 | 7238 | 7242 | 7146 | 7146 | 0 | -91.85(-1.27%) |
Oct 09, 2018 | 7233 | 7248 | 7184 | 7238 | 0 | +4.26(+0.06%) |
Oct 08, 2018 | 7319 | 7320 | 7233 | 7233 | 0 | -85.21(-1.16%) |
Oct 05, 2018 | 7418 | 7421 | 7319 | 7319 | 0 | +0.00(+0.00%) |
Oct 04, 2018 | 7418 | 7421 | 7319 | 7319 | 0 | -191.74(-2.55%) |
Oct 03, 2018 | 7475 | 7524 | 7475 | 7510 | 0 | +35.73(+0.48%) |
Oct 02, 2018 | 7496 | 7496 | 7445 | 7475 | 0 | -21.12(-0.28%) |
Oct 01, 2018 | 7510 | 7526 | 7467 | 7496 | 0 | -14.53(-0.19%) |
Sep 28, 2018 | 7545 | 7548 | 7475 | 7510 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 7545 | 7548 | 7475 | 7510 | 0 | -1.29(-0.02%) |
Sep 26, 2018 | 7508 | 7522 | 7490 | 7511 | 0 | +3.93(+0.05%) |
Sep 25, 2018 | 7458 | 7516 | 7455 | 7508 | 0 | +49.15(+0.66%) |
Sep 24, 2018 | 7490 | 7491 | 7451 | 7458 | 0 | -31.82(-0.42%) |
Sep 21, 2018 | 7367 | 7495 | 7367 | 7490 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 7367 | 7495 | 7367 | 7490 | 0 | +159.11(+2.17%) |
Sep 19, 2018 | 7300 | 7346 | 7280 | 7331 | 0 | +30.89(+0.42%) |
Sep 18, 2018 | 7302 | 7320 | 7282 | 7300 | 0 | -1.87(-0.03%) |
Sep 17, 2018 | 7304 | 7319 | 7268 | 7302 | 0 | -1.94(-0.03%) |
Sep 13, 2018 | 7282 | 7324 | 7282 | 7304 | 0 | -128.38(-1.73%) |
Aug 31, 2018 | 7516 | 7516 | 7429 | 7432 | 0 | -83.61(-1.11%) |
Aug 30, 2018 | 7563 | 7563 | 7498 | 7516 | 0 | -47.18(-0.62%) |
Aug 29, 2018 | 7617 | 7636 | 7545 | 7563 | 0 | -54.01(-0.71%) |
Aug 28, 2018 | 7577 | 7637 | 7577 | 7617 | 0 | +39.73(+0.52%) |
Aug 27, 2018 | 7563 | 7587 | 7558 | 7577 | 0 | +0.00(+0.00%) |
Aug 26, 2018 | 7563 | 7587 | 7558 | 7577 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 7563 | 7587 | 7558 | 7577 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 7563 | 7587 | 7558 | 7577 | 0 | +14.27(+0.19%) |
Aug 23, 2018 | 7574 | 7602 | 7561 | 7563 | 0 | -11.02(-0.15%) |
Aug 22, 2018 | 7566 | 7607 | 7531 | 7574 | 0 | +8.54(+0.11%) |
Aug 21, 2018 | 7591 | 7602 | 7557 | 7566 | 0 | -25.56(-0.34%) |
Aug 20, 2018 | 7559 | 7616 | 7559 | 7591 | 0 | +32.67(+0.43%) |
Aug 19, 2018 | 7556 | 7578 | 7514 | 7559 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 7556 | 7578 | 7514 | 7559 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 7556 | 7578 | 7514 | 7559 | 0 | +2.21(+0.03%) |
Aug 16, 2018 | 7498 | 7565 | 7498 | 7556 | 0 | +58.51(+0.78%) |
Aug 15, 2018 | 7612 | 7632 | 7477 | 7498 | 0 | -113.77(-1.49%) |
Aug 14, 2018 | 7642 | 7665 | 7600 | 7612 | 0 | -30.81(-0.40%) |
Aug 13, 2018 | 7667 | 7667 | 7614 | 7642 | 0 | -24.56(-0.32%) |
Aug 12, 2018 | 7742 | 7742 | 7658 | 7667 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 7742 | 7742 | 7658 | 7667 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 7742 | 7742 | 7658 | 7667 | 0 | -74.76(-0.97%) |
Aug 09, 2018 | 7777 | 7777 | 7715 | 7742 | 0 | -34.88(-0.45%) |
Aug 08, 2018 | 7718 | 7790 | 7707 | 7777 | 0 | +58.17(+0.75%) |
Aug 07, 2018 | 7664 | 7752 | 7663 | 7718 | 0 | +54.70(+0.71%) |
Aug 06, 2018 | 7659 | 7682 | 7637 | 7664 | 0 | +4.68(+0.06%) |
Aug 05, 2018 | 7576 | 7665 | 7576 | 7659 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 7576 | 7665 | 7576 | 7659 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 7576 | 7665 | 7576 | 7659 | 0 | +83.17(+1.10%) |
Aug 02, 2018 | 7653 | 7653 | 7549 | 7576 | 0 | -76.98(-1.01%) |
Aug 01, 2018 | 7749 | 7751 | 7635 | 7653 | 0 | -95.85(-1.24%) |
Jul 31, 2018 | 7701 | 7783 | 7696 | 7749 | 0 | +47.91(+0.62%) |
Jul 30, 2018 | 7701 | 7718 | 7660 | 7701 | 0 | -0.46(-0.01%) |
Jul 29, 2018 | 7663 | 7717 | 7663 | 7701 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 7663 | 7717 | 7663 | 7701 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 7663 | 7717 | 7663 | 7701 | 0 | +38.14(+0.50%) |
Jul 26, 2018 | 7658 | 7685 | 7641 | 7663 | 0 | +4.91(+0.06%) |
Jul 25, 2018 | 7709 | 7710 | 7641 | 7658 | 0 | -50.79(-0.66%) |
Jul 24, 2018 | 7656 | 7741 | 7649 | 7709 | 0 | +53.26(+0.70%) |
Jul 23, 2018 | 7679 | 7679 | 7622 | 7656 | 0 | -23.00(-0.30%) |
Jul 22, 2018 | 7684 | 7706 | 7632 | 7679 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 7684 | 7706 | 7632 | 7679 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 7684 | 7706 | 7632 | 7679 | 0 | -5.18(-0.07%) |
Jul 19, 2018 | 7676 | 7703 | 7660 | 7684 | 0 | +7.69(+0.10%) |
Jul 18, 2018 | 7626 | 7686 | 7626 | 7676 | 0 | +49.95(+0.65%) |
Jul 17, 2018 | 7600 | 7641 | 7582 | 7626 | 0 | +25.88(+0.34%) |
Jul 16, 2018 | 7662 | 7668 | 7565 | 7600 | 0 | -61.42(-0.80%) |
Jul 15, 2018 | 7651 | 7716 | 7651 | 7662 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 7651 | 7716 | 7651 | 7662 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 7651 | 7716 | 7651 | 7662 | 0 | +10.54(+0.14%) |
Jul 12, 2018 | 7592 | 7663 | 7592 | 7651 | 0 | +59.37(+0.78%) |
Jul 11, 2018 | 7692 | 7692 | 7578 | 7592 | 0 | -100.08(-1.30%) |
Jul 10, 2018 | 7688 | 7715 | 7677 | 7692 | 0 | +4.05(+0.05%) |
Jul 09, 2018 | 7618 | 7697 | 7618 | 7688 | 0 | +70.29(+0.92%) |
Jul 08, 2018 | 7603 | 7631 | 7570 | 7618 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 7603 | 7631 | 7570 | 7618 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 7603 | 7631 | 7570 | 7618 | 0 | +14.48(+0.19%) |
Jul 05, 2018 | 7573 | 7625 | 7573 | 7603 | 0 | +30.13(+0.40%) |
Jul 04, 2018 | 7593 | 7593 | 7561 | 7573 | 0 | -20.20(-0.27%) |
Jul 03, 2018 | 7548 | 7632 | 7545 | 7593 | 0 | +45.44(+0.60%) |
Jul 02, 2018 | 7637 | 7637 | 7541 | 7548 | 0 | -89.08(-1.17%) |
Jul 01, 2018 | 7616 | 7707 | 7616 | 7637 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 7616 | 7707 | 7616 | 7637 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 7616 | 7707 | 7616 | 7637 | 0 | +21.30(+0.28%) |
Jun 28, 2018 | 7622 | 7632 | 7576 | 7616 | 0 | -6.06(-0.08%) |
Jun 27, 2018 | 7538 | 7634 | 7512 | 7622 | 0 | +83.77(+1.11%) |
Jun 26, 2018 | 7510 | 7564 | 7510 | 7538 | 0 | +28.08(+0.37%) |
Jun 25, 2018 | 7682 | 7682 | 7509 | 7510 | 0 | -172.43(-2.24%) |
Jun 24, 2018 | 7556 | 7689 | 7556 | 7682 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 7556 | 7689 | 7556 | 7682 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 7556 | 7689 | 7556 | 7682 | 0 | +125.83(+1.67%) |
Jun 21, 2018 | 7627 | 7671 | 7548 | 7556 | 0 | -70.96(-0.93%) |
Jun 20, 2018 | 7604 | 7705 | 7604 | 7627 | 0 | +23.55(+0.31%) |
Jun 19, 2018 | 7631 | 7631 | 7549 | 7604 | 0 | -27.48(-0.36%) |
Jun 18, 2018 | 7634 | 7645 | 7602 | 7631 | 0 | -2.58(-0.03%) |
Jun 17, 2018 | 7766 | 7781 | 7634 | 7634 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 7766 | 7781 | 7634 | 7634 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 7766 | 7781 | 7634 | 7634 | 0 | -131.88(-1.70%) |
Jun 14, 2018 | 7704 | 7793 | 7650 | 7766 | 0 | +62.08(+0.81%) |
Jun 13, 2018 | 7704 | 7747 | 7677 | 7704 | 0 | -0.10(-0.00%) |
Jun 12, 2018 | 7737 | 7763 | 7701 | 7704 | 0 | -33.62(-0.43%) |
Jun 11, 2018 | 7681 | 7756 | 7681 | 7737 | 0 | +56.36(+0.73%) |
Jun 10, 2018 | 7704 | 7714 | 7638 | 7681 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 7704 | 7714 | 7638 | 7681 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 7704 | 7714 | 7638 | 7681 | 0 | -23.33(-0.30%) |
Jun 07, 2018 | 7712 | 7757 | 7698 | 7704 | 0 | -7.97(-0.10%) |
Jun 06, 2018 | 7687 | 7730 | 7672 | 7712 | 0 | +25.57(+0.33%) |
Jun 05, 2018 | 7741 | 7744 | 7687 | 7687 | 0 | -54.49(-0.70%) |
Jun 04, 2018 | 7702 | 7772 | 7702 | 7741 | 0 | +39.52(+0.51%) |
Jun 03, 2018 | 7678 | 7747 | 7678 | 7702 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 7678 | 7747 | 7678 | 7702 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 7678 | 7747 | 7678 | 7702 | 0 | +23.57(+0.31%) |
May 31, 2018 | 7690 | 7727 | 7651 | 7678 | 0 | -11.37(-0.15%) |
May 30, 2018 | 7633 | 7690 | 7618 | 7690 | 0 | +56.93(+0.75%) |
May 29, 2018 | 7730 | 7730 | 7611 | 7633 | 0 | -97.64(-1.26%) |
May 28, 2018 | 7717 | 7753 | 7703 | 7730 | 0 | +0.00(+0.00%) |
May 27, 2018 | 7717 | 7753 | 7703 | 7730 | 0 | +0.00(+0.00%) |
May 26, 2018 | 7717 | 7753 | 7703 | 7730 | 0 | +0.00(+0.00%) |
May 25, 2018 | 7717 | 7753 | 7703 | 7730 | 0 | +13.54(+0.18%) |
May 24, 2018 | 7788 | 7803 | 7717 | 7717 | 0 | -71.70(-0.92%) |
May 23, 2018 | 7877 | 7877 | 7765 | 7788 | 0 | -89.01(-1.13%) |
May 22, 2018 | 7859 | 7904 | 7855 | 7877 | 0 | +18.28(+0.23%) |
May 21, 2018 | 7779 | 7868 | 7778 | 7859 | 0 | +80.38(+1.03%) |
May 20, 2018 | 7788 | 7791 | 7753 | 7779 | 0 | +0.00(+0.00%) |
May 19, 2018 | 7788 | 7791 | 7753 | 7779 | 0 | +0.00(+0.00%) |
May 18, 2018 | 7788 | 7791 | 7753 | 7779 | 0 | -9.18(-0.12%) |
May 17, 2018 | 7734 | 7788 | 7714 | 7788 | 0 | +53.77(+0.70%) |
May 16, 2018 | 7723 | 7746 | 7718 | 7734 | 0 | +11.22(+0.15%) |
May 15, 2018 | 7711 | 7752 | 7687 | 7723 | 0 | +12.00(+0.16%) |
May 14, 2018 | 7725 | 7728 | 7689 | 7711 | 0 | -13.57(-0.18%) |
May 13, 2018 | 7701 | 7729 | 7692 | 7725 | 0 | +0.00(+0.00%) |
May 12, 2018 | 7701 | 7729 | 7692 | 7725 | 0 | +0.00(+0.00%) |
May 11, 2018 | 7701 | 7729 | 7692 | 7725 | 0 | +23.58(+0.31%) |
May 10, 2018 | 7663 | 7707 | 7632 | 7701 | 0 | +38.45(+0.50%) |
May 09, 2018 | 7566 | 7663 | 7566 | 7663 | 0 | +96.77(+1.28%) |
May 08, 2018 | 7567 | 7599 | 7550 | 7566 | 0 | -1.39(-0.02%) |
May 07, 2018 | 7503 | 7570 | 7503 | 7567 | 0 | +0.00(+0.00%) |
May 06, 2018 | 7503 | 7570 | 7503 | 7567 | 0 | +0.00(+0.00%) |
May 05, 2018 | 7503 | 7570 | 7503 | 7567 | 0 | +0.00(+0.00%) |
May 04, 2018 | 7503 | 7570 | 7503 | 7567 | 0 | +64.45(+0.86%) |
May 03, 2018 | 7543 | 7555 | 7492 | 7503 | 0 | -40.51(-0.54%) |
May 02, 2018 | 7520 | 7573 | 7520 | 7543 | 0 | +22.84(+0.30%) |
May 01, 2018 | 7509 | 7549 | 7507 | 7520 | 0 | +11.06(+0.15%) |
Apr 30, 2018 | 7502 | 7546 | 7497 | 7509 | 0 | +7.09(+0.09%) |
Apr 29, 2018 | 7421 | 7507 | 7421 | 7502 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 7421 | 7507 | 7421 | 7502 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 7421 | 7507 | 7421 | 7502 | 0 | +80.78(+1.09%) |
Apr 26, 2018 | 7379 | 7421 | 7355 | 7421 | 0 | +42.11(+0.57%) |
Apr 25, 2018 | 7425 | 7427 | 7335 | 7379 | 0 | -46.08(-0.62%) |
Apr 24, 2018 | 7399 | 7440 | 7397 | 7425 | 0 | +26.53(+0.36%) |
Apr 23, 2018 | 7368 | 7404 | 7360 | 7399 | 0 | +30.70(+0.42%) |
Apr 22, 2018 | 7329 | 7368 | 7323 | 7368 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 7329 | 7368 | 7323 | 7368 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 7329 | 7368 | 7323 | 7368 | 0 | +39.25(+0.54%) |
Apr 19, 2018 | 7317 | 7341 | 7309 | 7329 | 0 | +11.58(+0.16%) |
Apr 18, 2018 | 7226 | 7326 | 7226 | 7317 | 0 | +91.29(+1.26%) |
Apr 17, 2018 | 7198 | 7240 | 7190 | 7226 | 0 | +27.85(+0.39%) |
Apr 16, 2018 | 7265 | 7266 | 7195 | 7198 | 0 | -66.36(-0.91%) |
Apr 15, 2018 | 7258 | 7275 | 7249 | 7265 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 7258 | 7275 | 7249 | 7265 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 7258 | 7275 | 7249 | 7265 | 0 | +6.22(+0.09%) |
Apr 12, 2018 | 7257 | 7267 | 7241 | 7258 | 0 | +1.20(+0.02%) |
Apr 11, 2018 | 7267 | 7270 | 7243 | 7257 | 0 | -9.61(-0.13%) |
Apr 10, 2018 | 7195 | 7267 | 7195 | 7267 | 0 | +72.00(+1.00%) |
Apr 09, 2018 | 7184 | 7210 | 7146 | 7195 | 0 | +11.11(+0.15%) |
Apr 08, 2018 | 7200 | 7214 | 7163 | 7184 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 7200 | 7214 | 7163 | 7184 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 7200 | 7214 | 7163 | 7184 | 0 | -15.86(-0.22%) |
Apr 05, 2018 | 7034 | 7200 | 7034 | 7200 | 0 | +165.49(+2.35%) |
Apr 04, 2018 | 7030 | 7046 | 6972 | 7034 | 0 | +3.55(+0.05%) |
Apr 03, 2018 | 7057 | 7065 | 6997 | 7030 | 0 | -26.15(-0.37%) |
Apr 02, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 7045 | 7110 | 7043 | 7057 | 0 | +11.87(+0.17%) |
Mar 28, 2018 | 7000 | 7045 | 6923 | 7045 | 0 | +44.60(+0.64%) |
Mar 27, 2018 | 6889 | 7042 | 6889 | 7000 | 0 | +111.45(+1.62%) |
Mar 26, 2018 | 6922 | 6958 | 6867 | 6889 | 0 | -33.25(-0.48%) |
Mar 25, 2018 | 6953 | 6953 | 6877 | 6922 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 6953 | 6953 | 6877 | 6922 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 6953 | 6953 | 6877 | 6922 | 0 | -30.65(-0.44%) |
Mar 22, 2018 | 7039 | 7039 | 6914 | 6953 | 0 | -86.38(-1.23%) |
Mar 21, 2018 | 7061 | 7066 | 7017 | 7039 | 0 | -22.30(-0.32%) |
Mar 20, 2018 | 7043 | 7082 | 7043 | 7061 | 0 | +18.34(+0.26%) |
Mar 19, 2018 | 7164 | 7164 | 7035 | 7043 | 0 | -121.21(-1.69%) |
Mar 18, 2018 | 7140 | 7187 | 7131 | 7164 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 7140 | 7187 | 7131 | 7164 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 7140 | 7187 | 7131 | 7164 | 0 | +24.38(+0.34%) |
Mar 15, 2018 | 7133 | 7163 | 7127 | 7140 | 0 | +7.07(+0.10%) |
Mar 14, 2018 | 7139 | 7177 | 7123 | 7133 | 0 | -6.09(-0.09%) |
Mar 13, 2018 | 7215 | 7224 | 7126 | 7139 | 0 | -75.98(-1.05%) |
Mar 12, 2018 | 7225 | 7255 | 7198 | 7215 | 0 | -9.75(-0.13%) |
Mar 11, 2018 | 7203 | 7225 | 7190 | 7225 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 7203 | 7225 | 7190 | 7225 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 7203 | 7225 | 7190 | 7225 | 0 | +21.27(+0.30%) |
Mar 08, 2018 | 7158 | 7212 | 7146 | 7203 | 0 | +45.40(+0.63%) |
Mar 07, 2018 | 7147 | 7181 | 7110 | 7158 | 0 | +11.09(+0.16%) |
Mar 06, 2018 | 7116 | 7198 | 7116 | 7147 | 0 | +30.77(+0.43%) |
Mar 05, 2018 | 7070 | 7119 | 7062 | 7116 | 0 | +46.08(+0.65%) |
Mar 04, 2018 | 7176 | 7176 | 7063 | 7070 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 7176 | 7176 | 7063 | 7070 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 7176 | 7176 | 7063 | 7070 | 0 | -105.74(-1.47%) |
Mar 01, 2018 | 7232 | 7232 | 7153 | 7176 | 0 | -56.27(-0.78%) |
Feb 28, 2018 | 7282 | 7293 | 7232 | 7232 | 0 | -50.54(-0.69%) |
Feb 27, 2018 | 7290 | 7326 | 7273 | 7282 | 0 | -7.13(-0.10%) |
Feb 26, 2018 | 7244 | 7313 | 7244 | 7290 | 0 | +45.17(+0.62%) |
Feb 25, 2018 | 7252 | 7262 | 7221 | 7244 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 7252 | 7262 | 7221 | 7244 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 7252 | 7262 | 7221 | 7244 | 0 | -7.98(-0.11%) |
Feb 22, 2018 | 7282 | 7282 | 7188 | 7252 | 0 | -29.18(-0.40%) |
Feb 21, 2018 | 7247 | 7292 | 7221 | 7282 | 0 | +34.80(+0.48%) |
Feb 20, 2018 | 7248 | 7265 | 7202 | 7247 | 0 | -0.89(-0.01%) |
Feb 19, 2018 | 7295 | 7306 | 7240 | 7248 | 0 | -47.04(-0.64%) |
Feb 18, 2018 | 7235 | 7308 | 7235 | 7295 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 7235 | 7308 | 7235 | 7295 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 7235 | 7308 | 7235 | 7295 | 0 | +59.89(+0.83%) |
Feb 15, 2018 | 7214 | 7268 | 7207 | 7235 | 0 | +20.84(+0.29%) |
Feb 14, 2018 | 7168 | 7243 | 7146 | 7214 | 0 | +45.96(+0.64%) |
Feb 13, 2018 | 7177 | 7203 | 7166 | 7168 | 0 | -9.05(-0.13%) |
Feb 12, 2018 | 7092 | 7200 | 7092 | 7177 | 0 | +84.63(+1.19%) |
Feb 11, 2018 | 7171 | 7171 | 7073 | 7092 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 7171 | 7171 | 7073 | 7092 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 7171 | 7171 | 7073 | 7092 | 0 | -78.26(-1.09%) |
Feb 08, 2018 | 7279 | 7279 | 7161 | 7171 | 0 | -108.73(-1.49%) |
Feb 07, 2018 | 7141 | 7312 | 7141 | 7279 | 0 | +138.02(+1.93%) |
Feb 06, 2018 | 7335 | 7335 | 7079 | 7141 | 0 | -193.58(-2.64%) |
Feb 05, 2018 | 7443 | 7443 | 7335 | 7335 | 0 | -108.45(-1.46%) |
Feb 04, 2018 | 7490 | 7495 | 7432 | 7443 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 7490 | 7495 | 7432 | 7443 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 7490 | 7495 | 7432 | 7443 | 0 | -46.96(-0.63%) |
Feb 01, 2018 | 7534 | 7555 | 7477 | 7490 | 0 | -43.16(-0.57%) |
Jan 31, 2018 | 7588 | 7599 | 7522 | 7534 | 0 | -54.43(-0.72%) |
Jan 30, 2018 | 7672 | 7672 | 7587 | 7588 | 0 | -83.55(-1.09%) |
Jan 29, 2018 | 7666 | 7689 | 7664 | 7672 | 0 | +5.99(+0.08%) |
Jan 28, 2018 | 7616 | 7667 | 7616 | 7666 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 7616 | 7667 | 7616 | 7666 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 7616 | 7667 | 7616 | 7666 | 0 | +49.70(+0.65%) |
Jan 25, 2018 | 7643 | 7662 | 7609 | 7616 | 0 | -27.59(-0.36%) |
Jan 24, 2018 | 7732 | 7732 | 7643 | 7643 | 0 | -88.40(-1.14%) |
Jan 23, 2018 | 7715 | 7745 | 7710 | 7732 | 0 | +16.39(+0.21%) |
Jan 22, 2018 | 7731 | 7739 | 7704 | 7715 | 0 | -15.35(-0.20%) |
Jan 21, 2018 | 7701 | 7732 | 7695 | 7731 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 7701 | 7732 | 7695 | 7731 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 7701 | 7732 | 7695 | 7731 | 0 | +29.83(+0.39%) |
Jan 18, 2018 | 7725 | 7740 | 7684 | 7701 | 0 | -24.47(-0.32%) |
Jan 17, 2018 | 7756 | 7756 | 7711 | 7725 | 0 | -30.50(-0.39%) |
Jan 16, 2018 | 7769 | 7792 | 7741 | 7756 | 0 | -13.21(-0.17%) |
Jan 15, 2018 | 7779 | 7784 | 7763 | 7769 | 0 | -9.50(-0.12%) |
Jan 14, 2018 | 7763 | 7793 | 7753 | 7779 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 7763 | 7793 | 7753 | 7779 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 7763 | 7793 | 7753 | 7779 | 0 | +15.70(+0.20%) |
Jan 11, 2018 | 7749 | 7769 | 7735 | 7763 | 0 | +14.43(+0.19%) |
Jan 10, 2018 | 7731 | 7756 | 7716 | 7749 | 0 | +17.49(+0.23%) |
Jan 09, 2018 | 7697 | 7733 | 7696 | 7731 | 0 | +34.51(+0.45%) |
Jan 08, 2018 | 7724 | 7733 | 7692 | 7697 | 0 | -27.71(-0.36%) |
Jan 07, 2018 | 7696 | 7728 | 7690 | 7724 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 7696 | 7728 | 7690 | 7724 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 7696 | 7728 | 7690 | 7724 | 0 | +28.34(+0.37%) |
Jan 04, 2018 | 7671 | 7703 | 7671 | 7696 | 0 | +24.77(+0.32%) |
Jan 03, 2018 | 7648 | 7690 | 7641 | 7671 | 0 | +23.01(+0.30%) |
Jan 02, 2018 | 7688 | 7691 | 7624 | 7648 | 0 | -39.67(-0.52%) |
Jan 01, 2018 | 7623 | 7698 | 7620 | 7688 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 7623 | 7698 | 7620 | 7688 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 7623 | 7698 | 7620 | 7688 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 7623 | 7698 | 7620 | 7688 | 0 | +64.89(+0.85%) |
Dec 28, 2017 | 7621 | 7634 | 7610 | 7623 | 0 | +2.20(+0.03%) |
Dec 27, 2017 | 7593 | 7633 | 7586 | 7621 | 0 | +28.02(+0.37%) |
Dec 26, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 7604 | 7614 | 7585 | 7593 | 0 | -11.32(-0.15%) |
Dec 21, 2017 | 7525 | 7610 | 7518 | 7604 | 0 | +78.76(+1.05%) |
Dec 20, 2017 | 7544 | 7551 | 7511 | 7525 | 0 | -18.87(-0.25%) |
Dec 19, 2017 | 7537 | 7563 | 7534 | 7544 | 0 | +7.08(+0.09%) |
Dec 18, 2017 | 7491 | 7544 | 7491 | 7537 | 0 | +46.44(+0.62%) |
Dec 17, 2017 | 7448 | 7491 | 7434 | 7491 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 7448 | 7491 | 7434 | 7491 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 7448 | 7491 | 7434 | 7491 | 0 | +42.45(+0.57%) |
Dec 14, 2017 | 7497 | 7497 | 7448 | 7448 | 0 | -48.39(-0.65%) |
Dec 13, 2017 | 7500 | 7511 | 7493 | 7497 | 0 | -3.90(-0.05%) |
Dec 12, 2017 | 7453 | 7502 | 7448 | 7500 | 0 | +46.93(+0.63%) |
Dec 11, 2017 | 7394 | 7458 | 7394 | 7453 | 0 | +59.52(+0.80%) |
Dec 10, 2017 | 7321 | 7412 | 7314 | 7394 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 7321 | 7412 | 7314 | 7394 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 7321 | 7412 | 7314 | 7394 | 0 | +73.21(+1.00%) |
Dec 07, 2017 | 7348 | 7372 | 7315 | 7321 | 0 | -27.28(-0.37%) |
Dec 06, 2017 | 7328 | 7370 | 7289 | 7348 | 0 | +20.53(+0.28%) |
Dec 05, 2017 | 7339 | 7374 | 7327 | 7328 | 0 | -11.47(-0.16%) |
Dec 04, 2017 | 7300 | 7370 | 7300 | 7339 | 0 | +38.48(+0.53%) |
Dec 03, 2017 | 7327 | 7355 | 7289 | 7300 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 7327 | 7355 | 7289 | 7300 | 0 | +0.00(+0.00%) |