Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2017 | 7327 | 7355 | 7289 | 7300 | 0 | -26.18(-0.36%) |
Nov 30, 2017 | 7394 | 7416 | 7327 | 7327 | 0 | -66.89(-0.90%) |
Nov 29, 2017 | 7461 | 7461 | 7387 | 7394 | 0 | -67.09(-0.90%) |
Nov 28, 2017 | 7384 | 7470 | 7374 | 7461 | 0 | +76.75(+1.04%) |
Nov 27, 2017 | 7410 | 7438 | 7384 | 7384 | 0 | -25.74(-0.35%) |
Nov 26, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 7417 | 7425 | 7390 | 7410 | 0 | -7.60(-0.10%) |
Nov 23, 2017 | 7419 | 7423 | 7373 | 7417 | 0 | -1.78(-0.02%) |
Nov 22, 2017 | 7411 | 7461 | 7410 | 7419 | 0 | +7.68(+0.10%) |
Nov 21, 2017 | 7389 | 7422 | 7368 | 7411 | 0 | +21.88(+0.30%) |
Nov 20, 2017 | 7381 | 7397 | 7350 | 7389 | 0 | +8.78(+0.12%) |
Nov 19, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 7387 | 7407 | 7356 | 7381 | 0 | -6.26(-0.08%) |
Nov 16, 2017 | 7373 | 7393 | 7368 | 7387 | 0 | +14.33(+0.19%) |
Nov 15, 2017 | 7414 | 7415 | 7357 | 7373 | 0 | -41.81(-0.56%) |
Nov 14, 2017 | 7415 | 7437 | 7397 | 7414 | 0 | -0.76(-0.01%) |
Nov 13, 2017 | 7433 | 7469 | 7403 | 7415 | 0 | -17.81(-0.24%) |
Nov 12, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 7484 | 7500 | 7422 | 7433 | 0 | -51.11(-0.68%) |
Nov 09, 2017 | 7530 | 7532 | 7477 | 7484 | 0 | -45.62(-0.61%) |
Nov 08, 2017 | 7513 | 7534 | 7505 | 7530 | 0 | +16.61(+0.22%) |
Nov 07, 2017 | 7562 | 7583 | 7508 | 7513 | 0 | -49.17(-0.65%) |
Nov 06, 2017 | 7560 | 7573 | 7544 | 7562 | 0 | +1.93(+0.03%) |
Nov 05, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 7555 | 7581 | 7542 | 7560 | 0 | +5.03(+0.07%) |
Nov 02, 2017 | 7488 | 7562 | 7479 | 7555 | 0 | +67.36(+0.90%) |
Nov 01, 2017 | 7493 | 7532 | 7488 | 7488 | 0 | -5.12(-0.07%) |
Oct 31, 2017 | 7488 | 7517 | 7484 | 7493 | 0 | +5.27(+0.07%) |
Oct 30, 2017 | 7505 | 7507 | 7478 | 7488 | 0 | -17.22(-0.23%) |
Oct 29, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 7486 | 7521 | 7485 | 7505 | 0 | +18.53(+0.25%) |
Oct 26, 2017 | 7447 | 7488 | 7440 | 7486 | 0 | +39.29(+0.53%) |
Oct 25, 2017 | 7527 | 7528 | 7437 | 7447 | 0 | -79.33(-1.05%) |
Oct 24, 2017 | 7524 | 7535 | 7508 | 7527 | 0 | +2.09(+0.03%) |
Oct 23, 2017 | 7523 | 7542 | 7512 | 7524 | 0 | +1.22(+0.02%) |
Oct 22, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 7523 | 7560 | 7517 | 7523 | 0 | +0.19(+0.00%) |
Oct 19, 2017 | 7543 | 7543 | 7485 | 7523 | 0 | -19.83(-0.26%) |
Oct 18, 2017 | 7516 | 7555 | 7516 | 7543 | 0 | +26.70(+0.36%) |
Oct 17, 2017 | 7527 | 7550 | 7506 | 7516 | 0 | -10.80(-0.14%) |
Oct 16, 2017 | 7535 | 7557 | 7527 | 7527 | 0 | -8.47(-0.11%) |
Oct 15, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 7556 | 7556 | 7521 | 7535 | 0 | -20.80(-0.28%) |
Oct 12, 2017 | 7534 | 7565 | 7526 | 7556 | 0 | +22.43(+0.30%) |
Oct 11, 2017 | 7538 | 7550 | 7520 | 7534 | 0 | -4.46(-0.06%) |
Oct 10, 2017 | 7508 | 7544 | 7505 | 7538 | 0 | +30.38(+0.40%) |
Oct 09, 2017 | 7523 | 7524 | 7494 | 7508 | 0 | -14.98(-0.20%) |
Oct 08, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 7508 | 7528 | 7508 | 7523 | 0 | +14.88(+0.20%) |
Oct 05, 2017 | 7468 | 7508 | 7464 | 7508 | 0 | +40.41(+0.54%) |
Oct 04, 2017 | 7468 | 7476 | 7457 | 7468 | 0 | -0.53(-0.01%) |
Oct 03, 2017 | 7439 | 7470 | 7427 | 7468 | 0 | +29.27(+0.39%) |
Oct 02, 2017 | 7373 | 7439 | 7373 | 7439 | 0 | +66.08(+0.90%) |
Oct 01, 2017 | 7323 | 7383 | 7322 | 7373 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 7323 | 7383 | 7322 | 7373 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 7323 | 7383 | 7322 | 7373 | 0 | +49.94(+0.68%) |
Sep 28, 2017 | 7314 | 7323 | 7290 | 7323 | 0 | +9.31(+0.13%) |
Sep 27, 2017 | 7286 | 7328 | 7286 | 7314 | 0 | +27.77(+0.38%) |
Sep 26, 2017 | 7301 | 7312 | 7273 | 7286 | 0 | -15.55(-0.21%) |
Sep 25, 2017 | 7311 | 7312 | 7272 | 7301 | 0 | -9.35(-0.13%) |
Sep 24, 2017 | 7264 | 7320 | 7242 | 7311 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 7264 | 7320 | 7242 | 7311 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 7264 | 7320 | 7242 | 7311 | 0 | +46.74(+0.64%) |
Sep 21, 2017 | 7272 | 7289 | 7260 | 7264 | 0 | -8.05(-0.11%) |
Sep 20, 2017 | 7275 | 7290 | 7250 | 7272 | 0 | -3.30(-0.05%) |
Sep 19, 2017 | 7253 | 7286 | 7244 | 7275 | 0 | +21.97(+0.30%) |
Sep 18, 2017 | 7215 | 7257 | 7215 | 7253 | 0 | +37.81(+0.52%) |
Sep 17, 2017 | 7295 | 7295 | 7197 | 7215 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 7295 | 7295 | 7197 | 7215 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 7295 | 7295 | 7197 | 7215 | 0 | -79.92(-1.10%) |
Sep 14, 2017 | 7380 | 7391 | 7288 | 7295 | 0 | -84.31(-1.14%) |
Sep 13, 2017 | 7401 | 7401 | 7336 | 7380 | 0 | -20.99(-0.28%) |
Sep 12, 2017 | 7414 | 7436 | 7387 | 7401 | 0 | -12.90(-0.17%) |
Sep 11, 2017 | 7378 | 7434 | 7378 | 7414 | 0 | +35.99(+0.49%) |
Sep 10, 2017 | 7397 | 7397 | 7358 | 7378 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 7397 | 7397 | 7358 | 7378 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 7397 | 7397 | 7358 | 7378 | 0 | -19.38(-0.26%) |
Sep 07, 2017 | 7354 | 7413 | 7348 | 7397 | 0 | +42.85(+0.58%) |
Sep 06, 2017 | 7373 | 7373 | 7322 | 7354 | 0 | -18.79(-0.25%) |
Sep 05, 2017 | 7411 | 7438 | 7370 | 7373 | 0 | -38.55(-0.52%) |
Sep 04, 2017 | 7438 | 7438 | 7404 | 7411 | 0 | -27.03(-0.36%) |
Sep 03, 2017 | 7431 | 7461 | 7430 | 7438 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 7431 | 7461 | 7430 | 7438 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 7431 | 7461 | 7430 | 7438 | 0 | +7.88(+0.11%) |
Aug 31, 2017 | 7365 | 7444 | 7365 | 7431 | 0 | +65.36(+0.89%) |
Aug 30, 2017 | 7337 | 7381 | 7337 | 7365 | 0 | +27.83(+0.38%) |
Aug 29, 2017 | 7401 | 7402 | 7289 | 7337 | 0 | -64.03(-0.87%) |
Aug 28, 2017 | 7407 | 7440 | 7401 | 7401 | 0 | +0.00(+0.00%) |
Aug 27, 2017 | 7407 | 7440 | 7401 | 7401 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 7407 | 7440 | 7401 | 7401 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 7407 | 7440 | 7401 | 7401 | 0 | -5.60(-0.08%) |
Aug 24, 2017 | 7383 | 7438 | 7382 | 7407 | 0 | +24.41(+0.33%) |
Aug 23, 2017 | 7382 | 7395 | 7360 | 7383 | 0 | +0.91(+0.01%) |
Aug 22, 2017 | 7319 | 7388 | 7319 | 7382 | 0 | +62.86(+0.86%) |
Aug 21, 2017 | 7324 | 7332 | 7297 | 7319 | 0 | -5.10(-0.07%) |
Aug 20, 2017 | 7388 | 7388 | 7302 | 7324 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 7388 | 7388 | 7302 | 7324 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 7388 | 7388 | 7302 | 7324 | 0 | -63.89(-0.86%) |
Aug 17, 2017 | 7433 | 7434 | 7382 | 7388 | 0 | -45.16(-0.61%) |
Aug 16, 2017 | 7384 | 7445 | 7384 | 7433 | 0 | +49.18(+0.67%) |
Aug 15, 2017 | 7354 | 7399 | 7354 | 7384 | 0 | +29.96(+0.41%) |
Aug 14, 2017 | 7310 | 7378 | 7310 | 7354 | 0 | +43.93(+0.60%) |
Aug 13, 2017 | 7390 | 7390 | 7296 | 7310 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 7390 | 7390 | 7296 | 7310 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 7390 | 7390 | 7296 | 7310 | 0 | -79.98(-1.08%) |
Aug 10, 2017 | 7498 | 7498 | 7377 | 7390 | 0 | -108.12(-1.44%) |
Aug 09, 2017 | 7543 | 7543 | 7476 | 7498 | 0 | -44.67(-0.59%) |
Aug 08, 2017 | 7532 | 7552 | 7518 | 7543 | 0 | +10.79(+0.14%) |
Aug 07, 2017 | 7512 | 7534 | 7512 | 7532 | 0 | +20.23(+0.27%) |
Aug 06, 2017 | 7475 | 7519 | 7465 | 7512 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 7475 | 7519 | 7465 | 7512 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 7475 | 7519 | 7465 | 7512 | 0 | +36.94(+0.49%) |
Aug 03, 2017 | 7411 | 7485 | 7384 | 7475 | 0 | +63.34(+0.85%) |
Aug 02, 2017 | 7424 | 7435 | 7389 | 7411 | 0 | -12.23(-0.16%) |
Aug 01, 2017 | 7372 | 7440 | 7372 | 7424 | 0 | +51.66(+0.70%) |
Jul 31, 2017 | 7368 | 7426 | 7368 | 7372 | 0 | +3.63(+0.05%) |
Jul 30, 2017 | 7443 | 7443 | 7339 | 7368 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 7443 | 7443 | 7339 | 7368 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 7443 | 7443 | 7339 | 7368 | 0 | -74.64(-1.00%) |
Jul 27, 2017 | 7452 | 7462 | 7411 | 7443 | 0 | -9.31(-0.12%) |
Jul 26, 2017 | 7435 | 7487 | 7435 | 7452 | 0 | +17.50(+0.24%) |
Jul 25, 2017 | 7378 | 7454 | 7378 | 7435 | 0 | +57.09(+0.77%) |
Jul 24, 2017 | 7453 | 7453 | 7358 | 7378 | 0 | -75.18(-1.01%) |
Jul 23, 2017 | 7488 | 7515 | 7434 | 7453 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 7488 | 7515 | 7434 | 7453 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 7488 | 7515 | 7434 | 7453 | 0 | -34.96(-0.47%) |
Jul 20, 2017 | 7431 | 7503 | 7431 | 7488 | 0 | +56.96(+0.77%) |
Jul 19, 2017 | 7390 | 7443 | 7379 | 7431 | 0 | +40.69(+0.55%) |
Jul 18, 2017 | 7404 | 7419 | 7358 | 7390 | 0 | -13.91(-0.19%) |
Jul 17, 2017 | 7378 | 7426 | 7378 | 7404 | 0 | +25.74(+0.35%) |
Jul 16, 2017 | 7413 | 7420 | 7364 | 7378 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 7413 | 7420 | 7364 | 7378 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 7413 | 7420 | 7364 | 7378 | 0 | -35.05(-0.47%) |
Jul 13, 2017 | 7417 | 7428 | 7404 | 7413 | 0 | -3.49(-0.05%) |
Jul 12, 2017 | 7330 | 7439 | 7330 | 7417 | 0 | +87.17(+1.19%) |
Jul 11, 2017 | 7370 | 7387 | 7305 | 7330 | 0 | -40.27(-0.55%) |
Jul 10, 2017 | 7351 | 7388 | 7344 | 7370 | 0 | +19.11(+0.26%) |
Jul 09, 2017 | 7337 | 7359 | 7315 | 7351 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 7337 | 7359 | 7315 | 7351 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 7337 | 7359 | 7315 | 7351 | 0 | +13.64(+0.19%) |
Jul 06, 2017 | 7368 | 7374 | 7303 | 7337 | 0 | -30.32(-0.41%) |
Jul 05, 2017 | 7357 | 7387 | 7348 | 7368 | 0 | +10.37(+0.14%) |
Jul 04, 2017 | 7377 | 7383 | 7337 | 7357 | 0 | -19.86(-0.27%) |
Jul 03, 2017 | 7313 | 7386 | 7312 | 7377 | 0 | +64.37(+0.88%) |
Jun 30, 2017 | 7350 | 7377 | 7303 | 7313 | 0 | -37.60(-0.51%) |
Jun 29, 2017 | 7388 | 7452 | 7342 | 7350 | 0 | -37.48(-0.51%) |
Jun 28, 2017 | 7434 | 7445 | 7381 | 7388 | 0 | -46.56(-0.63%) |
Jun 27, 2017 | 7447 | 7452 | 7411 | 7434 | 0 | -12.44(-0.17%) |
Jun 26, 2017 | 7424 | 7481 | 7424 | 7447 | 0 | +22.67(+0.31%) |
Jun 25, 2017 | 7439 | 7442 | 7397 | 7424 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 7439 | 7442 | 7397 | 7424 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 7439 | 7442 | 7397 | 7424 | 0 | -15.16(-0.20%) |
Jun 22, 2017 | 7448 | 7448 | 7399 | 7439 | 0 | -8.50(-0.11%) |
Jun 21, 2017 | 7473 | 7477 | 7417 | 7448 | 0 | -24.92(-0.33%) |
Jun 20, 2017 | 7524 | 7561 | 7473 | 7473 | 0 | -51.10(-0.68%) |
Jun 19, 2017 | 7464 | 7538 | 7464 | 7524 | 0 | +60.27(+0.81%) |
Jun 18, 2017 | 7419 | 7479 | 7419 | 7464 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 7419 | 7479 | 7419 | 7464 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 7419 | 7479 | 7419 | 7464 | 0 | +44.18(+0.60%) |
Jun 15, 2017 | 7474 | 7475 | 7378 | 7419 | 0 | -55.04(-0.74%) |
Jun 14, 2017 | 7500 | 7545 | 7474 | 7474 | 0 | -26.04(-0.35%) |
Jun 13, 2017 | 7512 | 7540 | 7492 | 7500 | 0 | -11.43(-0.15%) |
Jun 12, 2017 | 7527 | 7541 | 7484 | 7512 | 0 | -15.46(-0.21%) |
Jun 11, 2017 | 7450 | 7545 | 7450 | 7527 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 7450 | 7545 | 7450 | 7527 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 7450 | 7545 | 7450 | 7527 | 0 | +77.35(+1.04%) |
Jun 08, 2017 | 7479 | 7490 | 7450 | 7450 | 0 | -28.64(-0.38%) |
Jun 07, 2017 | 7525 | 7556 | 7476 | 7479 | 0 | -46.33(-0.62%) |
Jun 06, 2017 | 7526 | 7528 | 7503 | 7525 | 0 | -0.81(-0.01%) |
Jun 05, 2017 | 7548 | 7562 | 7519 | 7526 | 0 | -21.87(-0.29%) |
Jun 04, 2017 | 7544 | 7599 | 7540 | 7548 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 7544 | 7599 | 7540 | 7548 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 7544 | 7599 | 7540 | 7548 | 0 | +3.86(+0.05%) |
Jun 01, 2017 | 7520 | 7559 | 7518 | 7544 | 0 | +23.82(+0.32%) |
May 31, 2017 | 7527 | 7586 | 7520 | 7520 | 0 | -6.56(-0.09%) |
May 30, 2017 | 7548 | 7548 | 7497 | 7527 | 0 | -21.12(-0.28%) |
May 29, 2017 | 7518 | 7554 | 7514 | 7548 | 0 | +0.00(+0.00%) |
May 28, 2017 | 7518 | 7554 | 7514 | 7548 | 0 | +0.00(+0.00%) |
May 27, 2017 | 7518 | 7554 | 7514 | 7548 | 0 | +0.00(+0.00%) |
May 26, 2017 | 7518 | 7554 | 7514 | 7548 | 0 | +29.92(+0.40%) |
May 25, 2017 | 7515 | 7530 | 7497 | 7518 | 0 | +2.81(+0.04%) |
May 24, 2017 | 7485 | 7520 | 7475 | 7515 | 0 | +29.61(+0.40%) |
May 23, 2017 | 7496 | 7522 | 7485 | 7485 | 0 | -11.05(-0.15%) |
May 22, 2017 | 7471 | 7518 | 7471 | 7496 | 0 | +25.63(+0.34%) |
May 21, 2017 | 7436 | 7480 | 7436 | 7471 | 0 | +0.00(+0.00%) |
May 20, 2017 | 7436 | 7480 | 7436 | 7471 | 0 | +0.00(+0.00%) |
May 19, 2017 | 7436 | 7480 | 7436 | 7471 | 0 | +34.29(+0.46%) |
May 18, 2017 | 7503 | 7504 | 7389 | 7436 | 0 | -67.05(-0.89%) |
May 17, 2017 | 7522 | 7533 | 7479 | 7503 | 0 | -18.56(-0.25%) |
May 16, 2017 | 7454 | 7534 | 7452 | 7522 | 0 | +67.66(+0.91%) |
May 15, 2017 | 7435 | 7460 | 7434 | 7454 | 0 | +18.98(+0.26%) |
May 14, 2017 | 7387 | 7435 | 7382 | 7435 | 0 | +0.00(+0.00%) |
May 13, 2017 | 7387 | 7435 | 7382 | 7435 | 0 | +0.00(+0.00%) |
May 12, 2017 | 7387 | 7435 | 7382 | 7435 | 0 | +48.76(+0.66%) |
May 11, 2017 | 7385 | 7396 | 7369 | 7387 | 0 | +1.39(+0.02%) |
May 10, 2017 | 7342 | 7399 | 7331 | 7385 | 0 | +43.03(+0.59%) |
May 09, 2017 | 7301 | 7360 | 7301 | 7342 | 0 | +41.35(+0.57%) |
May 08, 2017 | 7297 | 7322 | 7286 | 7301 | 0 | +3.43(+0.05%) |
May 07, 2017 | 7248 | 7297 | 7223 | 7297 | 0 | +0.00(+0.00%) |
May 06, 2017 | 7248 | 7297 | 7223 | 7297 | 0 | +0.00(+0.00%) |
May 05, 2017 | 7248 | 7297 | 7223 | 7297 | 0 | +49.33(+0.68%) |
May 04, 2017 | 7235 | 7281 | 7226 | 7248 | 0 | +13.57(+0.19%) |
May 03, 2017 | 7250 | 7250 | 7219 | 7235 | 0 | -15.52(-0.21%) |
May 02, 2017 | 7204 | 7254 | 7204 | 7250 | 0 | +46.11(+0.64%) |
May 01, 2017 | 7237 | 7243 | 7197 | 7204 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 7237 | 7243 | 7197 | 7204 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 7237 | 7243 | 7197 | 7204 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 7237 | 7243 | 7197 | 7204 | 0 | -33.23(-0.46%) |
Apr 27, 2017 | 7289 | 7289 | 7224 | 7237 | 0 | -51.55(-0.71%) |
Apr 26, 2017 | 7276 | 7303 | 7262 | 7289 | 0 | +13.08(+0.18%) |
Apr 25, 2017 | 7265 | 7291 | 7259 | 7276 | 0 | +10.96(+0.15%) |
Apr 24, 2017 | 7115 | 7274 | 7115 | 7265 | 0 | +150.13(+2.11%) |
Apr 23, 2017 | 7119 | 7135 | 7104 | 7115 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 7119 | 7135 | 7104 | 7115 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 7119 | 7135 | 7104 | 7115 | 0 | -3.99(-0.06%) |
Apr 20, 2017 | 7114 | 7128 | 7097 | 7119 | 0 | +4.18(+0.06%) |
Apr 19, 2017 | 7148 | 7151 | 7114 | 7114 | 0 | -33.14(-0.46%) |
Apr 18, 2017 | 7328 | 7328 | 7148 | 7148 | 0 | -180.09(-2.46%) |
Apr 17, 2017 | 7349 | 7349 | 7299 | 7328 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 7349 | 7349 | 7299 | 7328 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 7349 | 7349 | 7299 | 7328 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 7349 | 7349 | 7299 | 7328 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 7349 | 7349 | 7299 | 7328 | 0 | -21.40(-0.29%) |
Apr 12, 2017 | 7366 | 7402 | 7349 | 7349 | 0 | -16.51(-0.22%) |
Apr 11, 2017 | 7349 | 7406 | 7333 | 7366 | 0 | +16.56(+0.23%) |
Apr 10, 2017 | 7349 | 7359 | 7337 | 7349 | 0 | -0.43(-0.01%) |
Apr 09, 2017 | 7303 | 7349 | 7285 | 7349 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 7303 | 7349 | 7285 | 7349 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 7303 | 7349 | 7285 | 7349 | 0 | +46.17(+0.63%) |
Apr 06, 2017 | 7332 | 7332 | 7258 | 7303 | 0 | -28.48(-0.39%) |
Apr 05, 2017 | 7322 | 7363 | 7322 | 7332 | 0 | +9.86(+0.13%) |
Apr 04, 2017 | 7283 | 7325 | 7283 | 7322 | 0 | +39.13(+0.54%) |
Apr 03, 2017 | 7323 | 7350 | 7281 | 7283 | 0 | -40.23(-0.55%) |
Apr 02, 2017 | 7370 | 7370 | 7323 | 7323 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 7370 | 7370 | 7323 | 7323 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 7370 | 7370 | 7323 | 7323 | 0 | -46.60(-0.63%) |
Mar 30, 2017 | 7374 | 7385 | 7340 | 7370 | 0 | -4.20(-0.06%) |
Mar 29, 2017 | 7343 | 7374 | 7314 | 7374 | 0 | +30.30(+0.41%) |
Mar 28, 2017 | 7294 | 7350 | 7286 | 7343 | 0 | +49.92(+0.68%) |
Mar 27, 2017 | 7337 | 7337 | 7256 | 7294 | 0 | -43.32(-0.59%) |
Mar 26, 2017 | 7341 | 7352 | 7323 | 7337 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 7341 | 7352 | 7323 | 7337 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 7341 | 7352 | 7323 | 7337 | 0 | -3.89(-0.05%) |
Mar 23, 2017 | 7325 | 7346 | 7308 | 7341 | 0 | +15.99(+0.22%) |
Mar 22, 2017 | 7378 | 7378 | 7302 | 7325 | 0 | -53.62(-0.73%) |
Mar 21, 2017 | 7430 | 7441 | 7361 | 7378 | 0 | -51.47(-0.69%) |
Mar 20, 2017 | 7425 | 7434 | 7400 | 7430 | 0 | +4.85(+0.07%) |
Mar 19, 2017 | 7416 | 7447 | 7403 | 7425 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 7416 | 7447 | 7403 | 7425 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 7416 | 7447 | 7403 | 7425 | 0 | +9.01(+0.12%) |
Mar 16, 2017 | 7369 | 7445 | 7369 | 7416 | 0 | +47.31(+0.64%) |
Mar 15, 2017 | 7358 | 7383 | 7358 | 7369 | 0 | +10.79(+0.15%) |
Mar 14, 2017 | 7367 | 7386 | 7339 | 7358 | 0 | -9.23(-0.13%) |
Mar 13, 2017 | 7343 | 7377 | 7342 | 7367 | 0 | +24.00(+0.33%) |
Mar 12, 2017 | 7315 | 7373 | 7315 | 7343 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 7315 | 7373 | 7315 | 7343 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 7315 | 7373 | 7315 | 7343 | 0 | +28.12(+0.38%) |
Mar 09, 2017 | 7335 | 7336 | 7264 | 7315 | 0 | -19.65(-0.27%) |
Mar 08, 2017 | 7339 | 7354 | 7316 | 7335 | 0 | -4.38(-0.06%) |
Mar 07, 2017 | 7350 | 7364 | 7335 | 7339 | 0 | -11.13(-0.15%) |
Mar 06, 2017 | 7374 | 7374 | 7339 | 7350 | 0 | -24.14(-0.33%) |
Mar 05, 2017 | 7382 | 7382 | 7354 | 7374 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 7382 | 7382 | 7354 | 7374 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 7382 | 7382 | 7354 | 7374 | 0 | -8.09(-0.11%) |
Mar 02, 2017 | 7383 | 7395 | 7373 | 7382 | 0 | -0.55(-0.01%) |