Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2570 | 2680 | 2510 | 2660 | 342 | +100.00(+3.91%) |
May 30, 2018 | 2460 | 2680 | 2290 | 2560 | 476 | +105.00(+4.28%) |
May 29, 2018 | 2400 | 2460 | 2160 | 2455 | 476 | +25.00(+1.03%) |
May 25, 2018 | 2430 | 2430 | 2430 | 0 | +170.00(+7.52%) | |
May 24, 2018 | 1870 | 2260 | 1860 | 2260 | 951 | +420.00(+22.83%) |
May 23, 2018 | 1730 | 1840 | 1710 | 1840 | 235 | +90.00(+5.14%) |
May 22, 2018 | 1850 | 1860 | 1730 | 1750 | 330 | -100.00(-5.41%) |
May 21, 2018 | 1890 | 1910 | 1780 | 1850 | 234 | -60.00(-3.14%) |
May 18, 2018 | 1890 | 2030 | 1880 | 1910 | 314 | +20.00(+1.06%) |
May 17, 2018 | 1900 | 1960 | 1860 | 1890 | 321 | -10.00(-0.53%) |
May 16, 2018 | 1900 | 1940 | 1760 | 1900 | 417 | -30.00(-1.55%) |
May 15, 2018 | 2070 | 2078 | 1910 | 1930 | 455 | -140.00(-6.76%) |
May 14, 2018 | 1930 | 2070 | 1840 | 2070 | 1,116 | +100.00(+5.08%) |
May 11, 2018 | 2550 | 2550 | 1600 | 1970 | 6,119 | -920.00(-31.83%) |
May 10, 2018 | 3000 | 3240 | 2750 | 2890 | 979 | -130.00(-4.30%) |
May 09, 2018 | 3160 | 3160 | 2900 | 3020 | 408 | -140.00(-4.43%) |
May 08, 2018 | 3440 | 3500 | 3150 | 3160 | 165 | -300.00(-8.67%) |
May 07, 2018 | 3500 | 3569 | 3400 | 3460 | 268 | +0.00(+0.00%) |
May 04, 2018 | 3490 | 3601 | 3450 | 3460 | 196 | +0.00(+0.00%) |
May 03, 2018 | 3690 | 3690 | 3410 | 3460 | 178 | -100.00(-2.81%) |
May 02, 2018 | 3480 | 3630 | 3410 | 3560 | 321 | +100.00(+2.89%) |
May 01, 2018 | 3460 | 3500 | 3400 | 3460 | 162 | +20.00(+0.58%) |
Apr 30, 2018 | 3440 | 3620 | 3290 | 3440 | 313 | +30.00(+0.88%) |
Apr 27, 2018 | 3190 | 3420 | 3160 | 3410 | 231 | +230.00(+7.23%) |
Apr 26, 2018 | 3100 | 3260 | 3040 | 3180 | 129 | +110.00(+3.58%) |
Apr 25, 2018 | 3020 | 3120 | 2980 | 3070 | 120 | +50.00(+1.66%) |
Apr 24, 2018 | 3050 | 3110 | 2950 | 3020 | 150 | -20.00(-0.66%) |
Apr 23, 2018 | 3130 | 3130 | 2950 | 3040 | 187 | -80.00(-2.56%) |
Apr 20, 2018 | 3160 | 3180 | 3060 | 3120 | 136 | -50.00(-1.58%) |
Apr 19, 2018 | 3310 | 3350 | 3150 | 3170 | 187 | -120.00(-3.65%) |
Apr 18, 2018 | 3410 | 3460 | 3210 | 3290 | 564 | -100.00(-2.95%) |
Apr 17, 2018 | 3500 | 3580 | 3370 | 3390 | 643 | +30.00(+0.89%) |
Apr 16, 2018 | 3030 | 3570 | 3030 | 3360 | 434 | +350.00(+11.63%) |
Apr 13, 2018 | 3060 | 3070 | 2990 | 3010 | 151 | -30.00(-0.99%) |
Apr 12, 2018 | 3080 | 3117 | 2981 | 3040 | 135 | -10.00(-0.33%) |
Apr 11, 2018 | 3090 | 3120 | 2960 | 3050 | 211 | -60.00(-1.93%) |
Apr 10, 2018 | 3230 | 3260 | 3100 | 3110 | 151 | -100.00(-3.12%) |
Apr 09, 2018 | 3200 | 3260 | 3170 | 3210 | 118 | +20.00(+0.63%) |
Apr 06, 2018 | 3280 | 3320 | 3120 | 3190 | 221 | -100.00(-3.04%) |
Apr 05, 2018 | 3340 | 3400 | 3210 | 3290 | 250 | -30.00(-0.90%) |
Apr 04, 2018 | 3390 | 3400 | 3200 | 3320 | 264 | -80.00(-2.35%) |
Apr 03, 2018 | 3430 | 3610 | 3360 | 3400 | 195 | -40.00(-1.16%) |
Apr 02, 2018 | 3670 | 3670 | 3360 | 3440 | 482 | -220.00(-6.01%) |
Mar 29, 2018 | 3660 | 3660 | 3660 | 0 | -20.00(-0.54%) | |
Mar 28, 2018 | 3570 | 3719 | 3520 | 3680 | 183 | +120.00(+3.37%) |
Mar 27, 2018 | 3840 | 3840 | 3520 | 3560 | 307 | -260.00(-6.81%) |
Mar 26, 2018 | 4030 | 4089 | 3750 | 3820 | 455 | -160.00(-4.02%) |
Mar 23, 2018 | 3700 | 4120 | 3651 | 3980 | 370 | +280.00(+7.57%) |
Mar 22, 2018 | 3640 | 3710 | 3520 | 3700 | 493 | +0.00(+0.00%) |
Mar 21, 2018 | 3910 | 3910 | 3660 | 3700 | 508 | -200.00(-5.13%) |
Mar 20, 2018 | 3980 | 4000 | 3810 | 3900 | 287 | -70.00(-1.76%) |
Mar 19, 2018 | 4150 | 4230 | 3910 | 3970 | 497 | +40.00(+1.02%) |
Mar 16, 2018 | 4120 | 4120 | 3920 | 3930 | 566 | -180.00(-4.38%) |
Mar 15, 2018 | 4210 | 4280 | 4080 | 4110 | 172 | -100.00(-2.38%) |
Mar 14, 2018 | 4250 | 4270 | 4100 | 4210 | 138 | -40.00(-0.94%) |
Mar 13, 2018 | 4220 | 4400 | 4220 | 4250 | 150 | +30.00(+0.71%) |
Mar 12, 2018 | 4190 | 4230 | 4070 | 4220 | 190 | +40.00(+0.96%) |
Mar 09, 2018 | 4100 | 4190 | 4085 | 4180 | 186 | +80.00(+1.95%) |
Mar 08, 2018 | 4190 | 4190 | 4030 | 4100 | 138 | -100.00(-2.38%) |
Mar 07, 2018 | 4160 | 4220 | 4060 | 4200 | 145 | +0.00(+0.00%) |
Mar 06, 2018 | 4180 | 4235 | 4000 | 4200 | 220 | +20.00(+0.48%) |
Mar 05, 2018 | 4200 | 4265 | 4114 | 4180 | 107 | -60.00(-1.42%) |
Mar 02, 2018 | 4250 | 4340 | 4200 | 4240 | 145 | -80.00(-1.85%) |
Mar 01, 2018 | 4240 | 4380 | 4190 | 4320 | 178 | -10.00(-0.23%) |
Feb 28, 2018 | 4400 | 4460 | 4210 | 4330 | 346 | -40.00(-0.92%) |
Feb 27, 2018 | 4370 | 4470 | 4270 | 4370 | 175 | +0.00(+0.00%) |
Feb 26, 2018 | 4270 | 4420 | 4200 | 4370 | 139 | +130.00(+3.07%) |
Feb 23, 2018 | 4410 | 4413 | 4100 | 4240 | 232 | -170.00(-3.85%) |
Feb 22, 2018 | 4400 | 4520 | 4350 | 4410 | 233 | +120.00(+2.80%) |
Feb 21, 2018 | 4340 | 4400 | 4250 | 4290 | 136 | -70.00(-1.61%) |
Feb 20, 2018 | 4470 | 4590 | 4260 | 4360 | 174 | -100.00(-2.24%) |
Feb 16, 2018 | 4460 | 4460 | 4460 | 0 | -80.00(-1.76%) | |
Feb 15, 2018 | 4450 | 4660 | 4350 | 4540 | 790 | +150.00(+3.42%) |
Feb 14, 2018 | 4370 | 4550 | 4370 | 4390 | 360 | +20.00(+0.46%) |
Feb 13, 2018 | 4530 | 4650 | 4320 | 4370 | 568 | -160.00(-3.53%) |
Feb 12, 2018 | 4500 | 4690 | 4300 | 4530 | 484 | +100.00(+2.26%) |
Feb 09, 2018 | 3800 | 4529 | 3800 | 4430 | 1,251 | +680.00(+18.13%) |
Feb 08, 2018 | 3720 | 3890 | 3350 | 3750 | 2,835 | -80.00(-2.09%) |
Feb 07, 2018 | 3990 | 4084 | 3800 | 3830 | 190 | -160.00(-4.01%) |
Feb 06, 2018 | 3970 | 4110 | 3759 | 3990 | 203 | -132.20(-3.21%) |
Feb 05, 2018 | 4170 | 4300 | 4117 | 4122 | 161 | -117.80(-2.78%) |
Feb 02, 2018 | 4230 | 4370 | 4190 | 4240 | 101 | +0.00(+0.00%) |
Feb 01, 2018 | 4270 | 4280 | 4110 | 4240 | 213 | -60.00(-1.40%) |
Jan 31, 2018 | 4420 | 4590 | 4200 | 4300 | 181 | -80.00(-1.83%) |
Jan 30, 2018 | 4450 | 4530 | 4330 | 4380 | 101 | -50.00(-1.13%) |
Jan 29, 2018 | 4520 | 4686 | 4360 | 4430 | 96 | -60.00(-1.34%) |
Jan 26, 2018 | 4400 | 4830 | 4330 | 4490 | 304 | +130.00(+2.98%) |
Jan 25, 2018 | 4360 | 4481 | 4350 | 4360 | 99 | +10.00(+0.23%) |
Jan 24, 2018 | 4440 | 4459 | 4310 | 4350 | 129 | -130.00(-2.90%) |
Jan 23, 2018 | 4600 | 4724 | 4390 | 4480 | 143 | -120.00(-2.61%) |
Jan 22, 2018 | 4820 | 4820 | 4560 | 4600 | 179 | -250.00(-5.15%) |
Jan 19, 2018 | 4850 | 4930 | 4650 | 4850 | 179 | -35.00(-0.72%) |
Jan 18, 2018 | 4850 | 4960 | 4630 | 4885 | 187 | +75.00(+1.56%) |
Jan 17, 2018 | 4900 | 4900 | 4750 | 4810 | 148 | -60.00(-1.23%) |
Jan 16, 2018 | 4960 | 4960 | 4820 | 4870 | 143 | -20.00(-0.41%) |
Jan 12, 2018 | 4890 | 4890 | 4890 | 0 | -90.00(-1.81%) | |
Jan 11, 2018 | 5100 | 5104 | 4980 | 4980 | 149 | -20.00(-0.40%) |
Jan 10, 2018 | 5100 | 5115 | 4970 | 5000 | 106 | -20.00(-0.40%) |
Jan 09, 2018 | 5100 | 5190 | 4960 | 5020 | 311 | +10.00(+0.20%) |
Jan 08, 2018 | 5150 | 5170 | 4970 | 5010 | 224 | +50.00(+1.01%) |
Jan 05, 2018 | 5080 | 5100 | 4910 | 4960 | 123 | -10.00(-0.20%) |
Jan 04, 2018 | 5210 | 5223 | 4940 | 4970 | 250 | -220.00(-4.24%) |
Jan 03, 2018 | 5220 | 5220 | 5060 | 5190 | 80 | +0.00(+0.00%) |
Jan 02, 2018 | 5000 | 5190 | 4940 | 5190 | 84 | +220.00(+4.43%) |
Dec 29, 2017 | 4970 | 4970 | 4970 | 0 | +50.00(+1.02%) | |
Dec 28, 2017 | 4960 | 5069 | 4850 | 4920 | 63 | -60.00(-1.20%) |
Dec 27, 2017 | 4990 | 5080 | 4830 | 4980 | 76 | -20.00(-0.40%) |
Dec 26, 2017 | 4890 | 5130 | 4880 | 5000 | 70 | +100.00(+2.04%) |
Dec 22, 2017 | 5040 | 5130 | 4880 | 4900 | 102 | -240.00(-4.67%) |
Dec 21, 2017 | 5190 | 5240 | 5080 | 5140 | 70 | +0.00(+0.00%) |
Dec 20, 2017 | 5060 | 5230 | 5050 | 5140 | 94 | +70.00(+1.38%) |
Dec 19, 2017 | 5100 | 5250 | 5050 | 5070 | 105 | -80.00(-1.55%) |
Dec 18, 2017 | 5100 | 5250 | 5060 | 5150 | 97 | +50.00(+0.98%) |
Dec 15, 2017 | 4990 | 5200 | 4990 | 5100 | 244 | +110.00(+2.20%) |
Dec 14, 2017 | 5040 | 5212 | 4940 | 4990 | 125 | -30.00(-0.60%) |
Dec 13, 2017 | 4920 | 5050 | 4900 | 5020 | 75 | +80.00(+1.62%) |
Dec 12, 2017 | 4880 | 5030 | 4880 | 4940 | 87 | +40.00(+0.82%) |
Dec 11, 2017 | 4960 | 5000 | 4900 | 4900 | 64 | -60.00(-1.21%) |
Dec 08, 2017 | 4980 | 5002 | 4861 | 4960 | 56 | +20.00(+0.40%) |
Dec 07, 2017 | 5000 | 5070 | 4890 | 4940 | 92 | +0.00(+0.00%) |
Dec 06, 2017 | 5000 | 5080 | 4880 | 4940 | 70 | -50.00(-1.00%) |
Dec 05, 2017 | 4940 | 5090 | 4780 | 4990 | 119 | +40.00(+0.81%) |
Dec 04, 2017 | 5090 | 5150 | 4890 | 4950 | 78 | -150.00(-2.94%) |
Dec 01, 2017 | 5000 | 5120 | 4800 | 5100 | 156 | +90.00(+1.80%) |
Nov 30, 2017 | 5060 | 5060 | 4900 | 5010 | 73 | +10.00(+0.20%) |
Nov 29, 2017 | 5040 | 5076 | 4978 | 5000 | 98 | -90.00(-1.77%) |
Nov 28, 2017 | 5060 | 5140 | 4880 | 5090 | 129 | +90.00(+1.80%) |
Nov 27, 2017 | 5140 | 5190 | 4990 | 5000 | 121 | -190.00(-3.66%) |
Nov 24, 2017 | 5390 | 5390 | 5090 | 5190 | 61 | -140.00(-2.63%) |
Nov 22, 2017 | 5230 | 5400 | 5120 | 5330 | 191 | +150.00(+2.90%) |
Nov 21, 2017 | 5060 | 5200 | 4950 | 5180 | 102 | +160.00(+3.19%) |
Nov 20, 2017 | 5000 | 5020 | 4900 | 5020 | 83 | +40.00(+0.80%) |
Nov 17, 2017 | 4940 | 5060 | 4890 | 4980 | 119 | +170.00(+3.53%) |
Nov 16, 2017 | 4790 | 5020 | 4710 | 4810 | 129 | +50.00(+1.05%) |
Nov 15, 2017 | 4700 | 4810 | 4550 | 4760 | 143 | +20.00(+0.42%) |
Nov 14, 2017 | 5010 | 5010 | 4620 | 4740 | 181 | -250.00(-5.01%) |
Nov 13, 2017 | 5050 | 5360 | 4910 | 4990 | 286 | -20.00(-0.40%) |
Nov 10, 2017 | 5350 | 5350 | 4860 | 5010 | 216 | -350.00(-6.53%) |
Nov 09, 2017 | 5200 | 5420 | 4300 | 5360 | 664 | +10.00(+0.19%) |
Nov 08, 2017 | 5560 | 5638 | 5210 | 5350 | 216 | -280.00(-4.97%) |
Nov 07, 2017 | 5390 | 5750 | 5360 | 5630 | 251 | +180.00(+3.30%) |
Nov 06, 2017 | 5430 | 5580 | 5390 | 5450 | 114 | +60.00(+1.11%) |
Nov 03, 2017 | 5360 | 5440 | 5310 | 5390 | 84 | -10.00(-0.19%) |
Nov 02, 2017 | 5533 | 5280 | 5400 | 105 | -10.00(-0.18%) | |
Nov 01, 2017 | 5480 | 5580 | 5400 | 5410 | 135 | -50.00(-0.92%) |
Oct 31, 2017 | 5350 | 5480 | 5234 | 5460 | 100 | +160.00(+3.02%) |
Oct 30, 2017 | 5490 | 5550 | 5200 | 5300 | 149 | -190.00(-3.46%) |
Oct 27, 2017 | 5590 | 5700 | 5410 | 5490 | 138 | -70.00(-1.26%) |
Oct 26, 2017 | 5500 | 5674 | 5370 | 5560 | 199 | +130.00(+2.39%) |
Oct 25, 2017 | 5610 | 5694 | 5320 | 5430 | 166 | -160.00(-2.86%) |
Oct 24, 2017 | 5740 | 5740 | 5510 | 5590 | 168 | -140.00(-2.44%) |
Oct 23, 2017 | 5560 | 5950 | 5501 | 5730 | 574 | +450.00(+8.52%) |
Oct 20, 2017 | 5280 | 5350 | 5200 | 5280 | 134 | +100.00(+1.93%) |
Oct 19, 2017 | 5390 | 5600 | 5050 | 5180 | 314 | -50.00(-0.96%) |
Oct 18, 2017 | 5160 | 5700 | 5110 | 5230 | 902 | +420.00(+8.73%) |
Oct 17, 2017 | 5400 | 5400 | 4550 | 4810 | 469 | -280.00(-5.50%) |
Oct 16, 2017 | 5460 | 5460 | 5050 | 5090 | 214 | -300.00(-5.57%) |
Oct 13, 2017 | 5470 | 5490 | 5330 | 5390 | 75 | -100.00(-1.82%) |
Oct 12, 2017 | 5450 | 5619 | 5380 | 5490 | 122 | +10.00(+0.18%) |
Oct 11, 2017 | 5500 | 5720 | 5480 | 5480 | 116 | -100.00(-1.79%) |
Oct 10, 2017 | 5500 | 5690 | 5500 | 5580 | 163 | +190.00(+3.53%) |
Oct 09, 2017 | 5550 | 5578 | 5330 | 5390 | 95 | -220.00(-3.92%) |
Oct 06, 2017 | 5710 | 5720 | 5550 | 5610 | 112 | -70.00(-1.23%) |
Oct 05, 2017 | 5730 | 5750 | 5640 | 5680 | 76 | +20.00(+0.35%) |
Oct 04, 2017 | 5730 | 5770 | 5540 | 5660 | 108 | -70.00(-1.22%) |
Oct 03, 2017 | 5600 | 5750 | 5550 | 5730 | 120 | +180.00(+3.24%) |
Oct 02, 2017 | 5300 | 5560 | 5240 | 5550 | 106 | +310.00(+5.92%) |
Sep 29, 2017 | 5500 | 5500 | 5200 | 5240 | 115 | -240.00(-4.38%) |
Sep 28, 2017 | 5800 | 5865 | 5340 | 5480 | 134 | -400.00(-6.80%) |
Sep 27, 2017 | 5760 | 5960 | 5640 | 5880 | 157 | +150.00(+2.62%) |
Sep 26, 2017 | 5830 | 5830 | 5660 | 5730 | 56 | -40.00(-0.69%) |
Sep 25, 2017 | 5990 | 5990 | 5741 | 5770 | 90 | -220.00(-3.67%) |
Sep 22, 2017 | 5600 | 6000 | 5572 | 5990 | 111 | +400.00(+7.16%) |
Sep 21, 2017 | 5460 | 5610 | 5390 | 5590 | 81 | +80.00(+1.45%) |
Sep 20, 2017 | 5310 | 5520 | 5260 | 5510 | 65 | +180.00(+3.38%) |
Sep 19, 2017 | 5410 | 5410 | 5260 | 5330 | 57 | -70.00(-1.30%) |
Sep 18, 2017 | 5570 | 5570 | 5270 | 5400 | 83 | -130.00(-2.35%) |
Sep 15, 2017 | 5500 | 5720 | 5410 | 5530 | 340 | +50.00(+0.91%) |
Sep 14, 2017 | 5450 | 5540 | 5410 | 5480 | 68 | -40.00(-0.72%) |
Sep 13, 2017 | 5650 | 5760 | 5400 | 5520 | 102 | -90.00(-1.60%) |
Sep 12, 2017 | 5260 | 5620 | 5260 | 5610 | 101 | +360.00(+6.86%) |
Sep 11, 2017 | 5280 | 5640 | 5200 | 5250 | 127 | +20.00(+0.38%) |
Sep 08, 2017 | 5450 | 5450 | 5160 | 5230 | 92 | -200.00(-3.68%) |
Sep 07, 2017 | 5610 | 5610 | 5360 | 5430 | 101 | -150.00(-2.69%) |
Sep 06, 2017 | 5660 | 5754 | 5510 | 5580 | 128 | -100.00(-1.76%) |
Sep 05, 2017 | 5790 | 5890 | 5510 | 5680 | 103 | -50.00(-0.87%) |
Sep 01, 2017 | 5610 | 5740 | 5510 | 5730 | 98 | +60.00(+1.06%) |
Aug 31, 2017 | 5460 | 5730 | 5460 | 5670 | 105 | +170.00(+3.09%) |
Aug 30, 2017 | 5550 | 5700 | 5366 | 5500 | 105 | -80.00(-1.43%) |
Aug 29, 2017 | 5400 | 5630 | 5350 | 5580 | 105 | +120.00(+2.20%) |
Aug 28, 2017 | 5450 | 5540 | 5270 | 5460 | 66 | +30.00(+0.55%) |
Aug 25, 2017 | 5470 | 5650 | 5400 | 5430 | 89 | -80.00(-1.45%) |
Aug 24, 2017 | 5320 | 5550 | 5240 | 5510 | 106 | +280.00(+5.35%) |
Aug 23, 2017 | 5200 | 5550 | 5100 | 5230 | 250 | +30.00(+0.58%) |
Aug 22, 2017 | 5080 | 5350 | 5080 | 5200 | 182 | +100.00(+1.96%) |
Aug 21, 2017 | 5400 | 5400 | 5090 | 5100 | 202 | -230.00(-4.32%) |
Aug 18, 2017 | 5030 | 5631 | 4870 | 5330 | 531 | +250.00(+4.92%) |
Aug 17, 2017 | 5520 | 5565 | 5000 | 5080 | 439 | -440.00(-7.97%) |
Aug 16, 2017 | 5720 | 5790 | 5250 | 5520 | 392 | -210.00(-3.66%) |
Aug 15, 2017 | 6470 | 6470 | 5610 | 5730 | 631 | -340.00(-5.60%) |
Aug 14, 2017 | 6920 | 6920 | 5540 | 6070 | 493 | -540.00(-8.17%) |
Aug 11, 2017 | 7000 | 7250 | 6428 | 6610 | 585 | -440.00(-6.24%) |
Aug 10, 2017 | 7150 | 7185 | 6750 | 7050 | 180 | -80.00(-1.12%) |
Aug 09, 2017 | 6710 | 7330 | 6480 | 7130 | 193 | +420.00(+6.26%) |
Aug 08, 2017 | 6800 | 6930 | 6650 | 6710 | 72 | +60.00(+0.90%) |
Aug 07, 2017 | 6700 | 7030 | 6470 | 6650 | 86 | +200.00(+3.10%) |
Aug 04, 2017 | 6320 | 6480 | 6190 | 6450 | 68 | +260.00(+4.20%) |
Aug 03, 2017 | 6250 | 6440 | 6148 | 6190 | 96 | +10.00(+0.16%) |
Aug 02, 2017 | 6250 | 6339 | 6090 | 6180 | 97 | -90.00(-1.44%) |
Aug 01, 2017 | 6620 | 6760 | 6200 | 6270 | 177 | -340.00(-5.14%) |
Jul 31, 2017 | 6730 | 6785 | 6520 | 6610 | 113 | -90.00(-1.34%) |
Jul 28, 2017 | 6670 | 6910 | 6670 | 6700 | 88 | +20.00(+0.30%) |
Jul 27, 2017 | 6860 | 6940 | 6615 | 6680 | 78 | -150.00(-2.20%) |
Jul 26, 2017 | 6900 | 6959 | 6820 | 6830 | 75 | -30.00(-0.44%) |
Jul 25, 2017 | 6870 | 6930 | 6710 | 6860 | 195 | +60.00(+0.88%) |
Jul 24, 2017 | 6970 | 6980 | 6780 | 6800 | 105 | -130.00(-1.88%) |
Jul 21, 2017 | 7180 | 7180 | 6760 | 6930 | 198 | -140.00(-1.98%) |
Jul 20, 2017 | 7355 | 7000 | 7070 | 157 | -230.00(-3.15%) | |
Jul 19, 2017 | 7020 | 7369 | 7020 | 7300 | 160 | +220.00(+3.11%) |
Jul 18, 2017 | 7120 | 7178 | 7000 | 7080 | 126 | -80.00(-1.12%) |
Jul 17, 2017 | 7420 | 7424 | 7110 | 7160 | 149 | -190.00(-2.59%) |
Jul 14, 2017 | 7470 | 7600 | 7310 | 7350 | 152 | -120.00(-1.61%) |
Jul 13, 2017 | 7510 | 7510 | 7240 | 7470 | 87 | +0.00(+0.00%) |
Jul 12, 2017 | 7280 | 7540 | 7280 | 7470 | 95 | +230.00(+3.18%) |
Jul 11, 2017 | 7730 | 7730 | 7090 | 7240 | 121 | -10.00(-0.14%) |
Jul 10, 2017 | 7220 | 7370 | 7190 | 7250 | 40 | -50.00(-0.68%) |
Jul 07, 2017 | 7120 | 7364 | 7120 | 7300 | 74 | +120.00(+1.67%) |
Jul 06, 2017 | 7340 | 7340 | 7100 | 7180 | 81 | -100.00(-1.37%) |
Jul 05, 2017 | 7240 | 7380 | 7100 | 7280 | 91 | +40.00(+0.55%) |
Jul 03, 2017 | 7150 | 7330 | 7150 | 7240 | 63 | +60.00(+0.84%) |
Jun 30, 2017 | 7380 | 7700 | 7140 | 7180 | 94 | -260.00(-3.49%) |
Jun 29, 2017 | 7150 | 7480 | 7100 | 7440 | 193 | +280.00(+3.91%) |
Jun 28, 2017 | 7340 | 7350 | 7120 | 7160 | 130 | -80.00(-1.10%) |
Jun 27, 2017 | 7640 | 7640 | 7210 | 7240 | 300 | -400.00(-5.24%) |
Jun 26, 2017 | 7870 | 7950 | 7520 | 7640 | 207 | -310.00(-3.90%) |
Jun 23, 2017 | 8170 | 7650 | 7950 | 1,968 | +10.00(+0.13%) | |
Jun 22, 2017 | 7840 | 8100 | 7650 | 7940 | 181 | +120.00(+1.53%) |
Jun 21, 2017 | 8030 | 8060 | 7732 | 7820 | 147 | -130.00(-1.64%) |
Jun 20, 2017 | 8050 | 8310 | 7741 | 7950 | 185 | -200.00(-2.45%) |
Jun 19, 2017 | 7850 | 8750 | 7850 | 8150 | 402 | +250.00(+3.16%) |
Jun 16, 2017 | 7620 | 7980 | 7550 | 7900 | 192 | +300.00(+3.95%) |
Jun 15, 2017 | 7500 | 7630 | 7460 | 7600 | 65 | -30.00(-0.39%) |
Jun 14, 2017 | 7640 | 7730 | 7500 | 7630 | 101 | -100.00(-1.29%) |
Jun 13, 2017 | 7695 | 7830 | 7500 | 7730 | 87 | +140.00(+1.84%) |
Jun 12, 2017 | 7600 | 7662 | 7210 | 7590 | 155 | -100.00(-1.30%) |
Jun 09, 2017 | 7820 | 7820 | 7500 | 7690 | 141 | -130.00(-1.66%) |
Jun 08, 2017 | 7860 | 7930 | 7610 | 7820 | 173 | +70.00(+0.90%) |
Jun 07, 2017 | 7950 | 8000 | 7700 | 7750 | 148 | -200.00(-2.52%) |
Jun 06, 2017 | 7870 | 8000 | 7717 | 7950 | 178 | +80.00(+1.02%) |
Jun 05, 2017 | 7720 | 7990 | 7620 | 7870 | 182 | +120.00(+1.55%) |
Jun 02, 2017 | 7410 | 7790 | 7380 | 7750 | 143 | +370.00(+5.01%) |