Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 7071 | 7102 | 7031 | 7041 | 0 | +71.13(+1.02%) |
Jun 27, 2018 | 7097 | 7129 | 6968 | 6970 | 0 | -98.53(-1.39%) |
Jun 26, 2018 | 7061 | 7108 | 7040 | 7068 | 0 | +30.03(+0.43%) |
Jun 25, 2018 | 7131 | 7144 | 6977 | 7038 | 0 | -159.34(-2.21%) |
Jun 22, 2018 | 7240 | 7240 | 7177 | 7198 | 0 | -19.98(-0.28%) |
Jun 21, 2018 | 7304 | 7308 | 7204 | 7217 | 0 | -63.21(-0.87%) |
Jun 20, 2018 | 7265 | 7310 | 7257 | 7281 | 0 | +52.66(+0.73%) |
Jun 19, 2018 | 7159 | 7230 | 7138 | 7228 | 0 | -23.37(-0.32%) |
Jun 18, 2018 | 7201 | 7256 | 7186 | 7251 | 0 | -4.35(-0.06%) |
Jun 15, 2018 | 7280 | 7269 | 7226 | 7256 | 0 | -23.83(-0.33%) |
Jun 14, 2018 | 7234 | 7291 | 7234 | 7280 | 0 | +74.33(+1.03%) |
Jun 13, 2018 | 7220 | 7261 | 7193 | 7205 | 0 | -3.92(-0.05%) |
Jun 12, 2018 | 7182 | 7214 | 7174 | 7209 | 0 | +40.70(+0.57%) |
Jun 11, 2018 | 7150 | 7187 | 7146 | 7168 | 0 | +15.86(+0.22%) |
Jun 08, 2018 | 7122 | 7162 | 7101 | 7153 | 0 | -0.21(-0.00%) |
Jun 07, 2018 | 7212 | 7212 | 7116 | 7153 | 0 | -57.25(-0.79%) |
Jun 06, 2018 | 7180 | 7212 | 7141 | 7210 | 0 | +43.33(+0.60%) |
Jun 05, 2018 | 7162 | 7180 | 7137 | 7167 | 0 | +23.18(+0.32%) |
Jun 04, 2018 | 7100 | 7147 | 7099 | 7144 | 0 | +59.64(+0.84%) |
Jun 01, 2018 | 7010 | 7085 | 7008 | 7084 | 0 | +116.20(+1.67%) |
May 31, 2018 | 6970 | 7016 | 6956 | 6968 | 0 | -8.64(-0.12%) |
May 30, 2018 | 6956 | 6988 | 6938 | 6976 | 0 | +49.83(+0.72%) |
May 29, 2018 | 6928 | 6965 | 6887 | 6927 | 0 | -34.38(-0.49%) |
May 25, 2018 | 6961 | 6961 | 6961 | 6961 | 0 | +11.22(+0.16%) |
May 24, 2018 | 6952 | 6964 | 6883 | 6950 | 0 | -3.93(-0.06%) |
May 23, 2018 | 6847 | 6955 | 6847 | 6954 | 0 | +60.01(+0.87%) |
May 22, 2018 | 6935 | 6947 | 6884 | 6894 | 0 | -11.91(-0.17%) |
May 21, 2018 | 6920 | 6948 | 6876 | 6906 | 0 | +39.28(+0.57%) |
May 18, 2018 | 6877 | 6898 | 6858 | 6866 | 0 | -35.38(-0.51%) |
May 17, 2018 | 6906 | 6953 | 6869 | 6902 | 0 | -28.34(-0.41%) |
May 16, 2018 | 6893 | 6945 | 6892 | 6930 | 0 | +41.43(+0.60%) |
May 15, 2018 | 6909 | 6912 | 6853 | 6889 | 0 | -75.83(-1.09%) |
May 14, 2018 | 6977 | 7008 | 6955 | 6964 | 0 | +11.81(+0.17%) |
May 11, 2018 | 6949 | 6969 | 6924 | 6953 | 0 | -10.99(-0.16%) |
May 10, 2018 | 6909 | 6967 | 6907 | 6964 | 0 | +70.34(+1.02%) |
May 09, 2018 | 6831 | 6896 | 6807 | 6893 | 0 | +77.73(+1.14%) |
May 08, 2018 | 6814 | 6831 | 6770 | 6815 | 0 | -6.39(-0.09%) |
May 07, 2018 | 6803 | 6846 | 6796 | 6822 | 0 | +52.75(+0.78%) |
May 04, 2018 | 6619 | 6783 | 6612 | 6769 | 0 | +125.64(+1.89%) |
May 03, 2018 | 6609 | 6667 | 6540 | 6643 | 0 | -1.00(-0.02%) |
May 02, 2018 | 6695 | 6716 | 6638 | 6644 | 0 | -37.48(-0.56%) |
May 01, 2018 | 6593 | 6685 | 6578 | 6682 | 0 | +76.39(+1.16%) |
Apr 30, 2018 | 6669 | 6712 | 6594 | 6606 | 0 | -50.78(-0.76%) |
Apr 27, 2018 | 6749 | 6751 | 6619 | 6656 | 0 | +6.70(+0.10%) |
Apr 26, 2018 | 6607 | 6674 | 6579 | 6650 | 0 | +135.71(+2.08%) |
Apr 25, 2018 | 6514 | 6541 | 6427 | 6514 | 0 | +4.89(+0.08%) |
Apr 24, 2018 | 6681 | 6689 | 6465 | 6509 | 0 | -139.75(-2.10%) |
Apr 23, 2018 | 6699 | 6722 | 6614 | 6649 | 0 | -18.95(-0.28%) |
Apr 20, 2018 | 6755 | 6758 | 6643 | 6668 | 0 | -107.14(-1.58%) |
Apr 19, 2018 | 6793 | 6815 | 6749 | 6775 | 0 | -58.32(-0.85%) |
Apr 18, 2018 | 6825 | 6857 | 6788 | 6833 | 0 | +16.84(+0.25%) |
Apr 17, 2018 | 6739 | 6834 | 6730 | 6816 | 0 | +141.19(+2.12%) |
Apr 16, 2018 | 6676 | 6700 | 6633 | 6675 | 0 | +46.84(+0.71%) |
Apr 13, 2018 | 6696 | 6703 | 6598 | 6628 | 0 | -27.91(-0.42%) |
Apr 12, 2018 | 6627 | 6683 | 6619 | 6656 | 0 | +72.81(+1.11%) |
Apr 11, 2018 | 6579 | 6650 | 6575 | 6583 | 0 | -32.43(-0.49%) |
Apr 10, 2018 | 6586 | 6640 | 6535 | 6616 | 0 | +143.53(+2.22%) |
Apr 09, 2018 | 6488 | 6604 | 6466 | 6472 | 0 | +39.13(+0.61%) |
Apr 06, 2018 | 6514 | 6587 | 6402 | 6433 | 0 | -161.63(-2.45%) |
Apr 05, 2018 | 6619 | 6632 | 6550 | 6595 | 0 | +34.78(+0.53%) |
Apr 04, 2018 | 6327 | 6579 | 6327 | 6560 | 0 | +101.23(+1.57%) |
Apr 03, 2018 | 6448 | 6485 | 6344 | 6459 | 0 | +67.99(+1.06%) |
Apr 02, 2018 | 6528 | 6561 | 6323 | 6391 | 0 | -190.29(-2.89%) |
Mar 29, 2018 | 6581 | 6581 | 6581 | 6581 | 0 | +120.32(+1.86%) |
Mar 28, 2018 | 6488 | 6560 | 6410 | 6461 | 0 | -69.03(-1.06%) |
Mar 27, 2018 | 6791 | 6794 | 6480 | 6530 | 0 | -223.99(-3.32%) |
Mar 26, 2018 | 6644 | 6761 | 6539 | 6754 | 0 | +245.74(+3.78%) |
Mar 23, 2018 | 6683 | 6709 | 6508 | 6508 | 0 | -174.17(-2.61%) |
Mar 22, 2018 | 6764 | 6810 | 6679 | 6682 | 0 | -171.19(-2.50%) |
Mar 21, 2018 | 6863 | 6931 | 6829 | 6853 | 0 | -32.47(-0.47%) |
Mar 20, 2018 | 6871 | 6902 | 6846 | 6886 | 0 | +21.04(+0.31%) |
Mar 19, 2018 | 6946 | 6949 | 6806 | 6865 | 0 | -155.07(-2.21%) |
Mar 16, 2018 | 7058 | 7062 | 7012 | 7020 | 0 | -11.02(-0.16%) |
Mar 15, 2018 | 7051 | 7076 | 7010 | 7031 | 0 | -10.01(-0.14%) |
Mar 14, 2018 | 7078 | 7084 | 7013 | 7041 | 0 | -5.53(-0.08%) |
Mar 13, 2018 | 7172 | 7186 | 7026 | 7047 | 0 | -84.61(-1.19%) |
Mar 12, 2018 | 7122 | 7156 | 7108 | 7131 | 0 | +29.94(+0.42%) |
Mar 09, 2018 | 7015 | 7101 | 7007 | 7101 | 0 | +134.75(+1.93%) |
Mar 08, 2018 | 6956 | 6971 | 6931 | 6966 | 0 | +37.04(+0.53%) |
Mar 07, 2018 | 6907 | 6935 | 6851 | 6929 | 0 | +16.37(+0.24%) |
Mar 06, 2018 | 6881 | 6937 | 6872 | 6913 | 0 | +31.74(+0.46%) |
Mar 05, 2018 | 6778 | 6902 | 6754 | 6881 | 0 | +70.24(+1.03%) |
Mar 02, 2018 | 6662 | 6820 | 6645 | 6811 | 0 | +60.50(+0.90%) |
Mar 01, 2018 | 6863 | 6892 | 6687 | 6751 | 0 | -103.88(-1.52%) |
Feb 28, 2018 | 6945 | 6964 | 6854 | 6854 | 0 | -45.93(-0.67%) |
Feb 27, 2018 | 6985 | 7003 | 6900 | 6900 | 0 | -88.75(-1.27%) |
Feb 26, 2018 | 6934 | 6989 | 6927 | 6989 | 0 | +92.50(+1.34%) |
Feb 23, 2018 | 6816 | 6898 | 6789 | 6897 | 0 | +134.75(+1.99%) |
Feb 22, 2018 | 6793 | 6826 | 6744 | 6762 | 0 | +2.59(+0.04%) |
Feb 21, 2018 | 6809 | 6879 | 6759 | 6759 | 0 | -20.43(-0.30%) |
Feb 20, 2018 | 6742 | 6838 | 6741 | 6780 | 0 | +9.03(+0.13%) |
Feb 16, 2018 | 6771 | 6771 | 6771 | 6771 | 0 | -24.26(-0.36%) |
Feb 15, 2018 | 6734 | 6796 | 6666 | 6795 | 0 | +119.89(+1.80%) |
Feb 14, 2018 | 6523 | 6684 | 6521 | 6675 | 0 | +121.17(+1.85%) |
Feb 13, 2018 | 6483 | 6568 | 6478 | 6554 | 0 | +30.01(+0.46%) |
Feb 12, 2018 | 6477 | 6565 | 6424 | 6524 | 0 | +111.17(+1.73%) |
Feb 09, 2018 | 6395 | 6453 | 6164 | 6413 | 0 | +106.58(+1.69%) |
Feb 08, 2018 | 6596 | 6606 | 6304 | 6306 | 0 | -275.92(-4.19%) |
Feb 07, 2018 | 6633 | 6716 | 6582 | 6582 | 0 | -83.96(-1.26%) |
Feb 06, 2018 | 6379 | 6673 | 6370 | 6666 | 0 | +73.37(+1.11%) |
Feb 05, 2018 | 6687 | 6805 | 6498 | 6593 | 0 | -167.68(-2.48%) |
Feb 02, 2018 | 6866 | 6889 | 6757 | 6760 | 0 | -141.21(-2.05%) |
Feb 01, 2018 | 6911 | 6971 | 6879 | 6902 | 0 | -48.49(-0.70%) |
Jan 31, 2018 | 6973 | 6984 | 6915 | 6950 | 0 | +19.26(+0.28%) |
Jan 30, 2018 | 6910 | 6958 | 6903 | 6931 | 0 | -57.59(-0.82%) |
Jan 29, 2018 | 7001 | 7021 | 6975 | 6988 | 0 | -34.65(-0.49%) |
Jan 26, 2018 | 6957 | 7023 | 6941 | 7023 | 0 | +106.67(+1.54%) |
Jan 25, 2018 | 6965 | 6967 | 6895 | 6916 | 0 | -3.05(-0.04%) |
Jan 24, 2018 | 6975 | 6993 | 6881 | 6919 | 0 | -44.11(-0.63%) |
Jan 23, 2018 | 6928 | 6969 | 6926 | 6963 | 0 | +57.18(+0.83%) |
Jan 22, 2018 | 6830 | 6906 | 6823 | 6906 | 0 | +71.95(+1.05%) |
Jan 19, 2018 | 6829 | 6843 | 6802 | 6834 | 0 | +22.95(+0.34%) |
Jan 18, 2018 | 6805 | 6827 | 6785 | 6811 | 0 | +1.10(+0.02%) |
Jan 17, 2018 | 6768 | 6820 | 6738 | 6810 | 0 | +73.14(+1.09%) |
Jan 16, 2018 | 6808 | 6836 | 6719 | 6737 | 0 | -21.40(-0.32%) |
Jan 12, 2018 | 6759 | 6759 | 6759 | 6759 | 0 | +50.05(+0.75%) |
Jan 11, 2018 | 6676 | 6708 | 6665 | 6708 | 0 | +45.83(+0.69%) |
Jan 10, 2018 | 6641 | 6664 | 6619 | 6663 | 0 | -15.28(-0.23%) |
Jan 09, 2018 | 6693 | 6696 | 6658 | 6678 | 0 | +1.31(+0.02%) |
Jan 08, 2018 | 6653 | 6680 | 6650 | 6677 | 0 | +23.34(+0.35%) |
Jan 05, 2018 | 6613 | 6655 | 6605 | 6653 | 0 | +68.71(+1.04%) |
Jan 04, 2018 | 6596 | 6603 | 6577 | 6585 | 0 | +8.78(+0.13%) |
Jan 03, 2018 | 6520 | 6579 | 6519 | 6576 | 0 | +64.46(+0.99%) |
Jan 02, 2018 | 6432 | 6513 | 6418 | 6511 | 0 | +114.92(+1.80%) |
Dec 29, 2017 | 6396 | 6396 | 6396 | 6396 | 0 | -45.00(-0.70%) |
Dec 28, 2017 | 6450 | 6452 | 6433 | 6441 | 0 | +6.27(+0.10%) |
Dec 27, 2017 | 6437 | 6449 | 6427 | 6435 | 0 | +1.99(+0.03%) |
Dec 26, 2017 | 6427 | 6438 | 6408 | 6433 | 0 | -32.01(-0.50%) |
Dec 22, 2017 | 6463 | 6465 | 6465 | 6465 | 0 | -7.52(-0.12%) |
Dec 21, 2017 | 6481 | 6502 | 6468 | 6473 | 0 | +0.21(+0.00%) |
Dec 20, 2017 | 6505 | 6505 | 6448 | 6472 | 0 | -8.19(-0.13%) |
Dec 19, 2017 | 6505 | 6511 | 6463 | 6481 | 0 | -32.60(-0.50%) |
Dec 18, 2017 | 6505 | 6523 | 6495 | 6513 | 0 | +46.95(+0.73%) |
Dec 15, 2017 | 6405 | 6471 | 6405 | 6466 | 0 | +76.41(+1.20%) |
Dec 14, 2017 | 6407 | 6424 | 6386 | 6390 | 0 | -4.76(-0.07%) |
Dec 13, 2017 | 6405 | 6417 | 6388 | 6395 | 0 | +11.02(+0.17%) |
Dec 12, 2017 | 6389 | 6404 | 6372 | 6384 | 0 | -10.24(-0.16%) |
Dec 11, 2017 | 6351 | 6394 | 6348 | 6394 | 0 | +49.32(+0.78%) |
Dec 08, 2017 | 6365 | 6378 | 6335 | 6345 | 0 | +28.29(+0.45%) |
Dec 07, 2017 | 6301 | 6333 | 6291 | 6316 | 0 | +23.23(+0.37%) |
Dec 06, 2017 | 6244 | 6304 | 6234 | 6293 | 0 | +27.94(+0.45%) |
Dec 05, 2017 | 6242 | 6337 | 6236 | 6265 | 0 | +1.41(+0.02%) |
Dec 04, 2017 | 6381 | 6381 | 6257 | 6264 | 0 | -74.17(-1.17%) |
Dec 01, 2017 | 6326 | 6365 | 6284 | 6338 | 0 | -27.69(-0.43%) |
Nov 30, 2017 | 6337 | 6374 | 6321 | 6366 | 0 | +54.18(+0.86%) |
Nov 29, 2017 | 6413 | 6413 | 6279 | 6311 | 0 | -111.18(-1.73%) |
Nov 28, 2017 | 6419 | 6426 | 6385 | 6423 | 0 | +16.59(+0.26%) |
Nov 27, 2017 | 6410 | 6420 | 6392 | 6406 | 0 | -3.32(-0.05%) |
Nov 24, 2017 | 6393 | 6411 | 6389 | 6409 | 0 | +23.17(+0.36%) |
Nov 22, 2017 | 6384 | 6386 | 6386 | 6386 | 0 | +7.49(+0.12%) |
Nov 21, 2017 | 6337 | 6380 | 6336 | 6379 | 0 | +70.02(+1.11%) |
Nov 20, 2017 | 6320 | 6325 | 6302 | 6309 | 0 | -5.90(-0.09%) |
Nov 17, 2017 | 6344 | 6346 | 6308 | 6315 | 0 | -24.63(-0.39%) |
Nov 16, 2017 | 6293 | 6352 | 6293 | 6339 | 0 | +80.78(+1.29%) |
Nov 15, 2017 | 6261 | 6277 | 6228 | 6258 | 0 | -35.28(-0.56%) |
Nov 14, 2017 | 6293 | 6300 | 6264 | 6294 | 0 | -22.54(-0.36%) |
Nov 13, 2017 | 6286 | 6325 | 6286 | 6316 | 0 | +7.11(+0.11%) |
Nov 10, 2017 | 6297 | 6313 | 6284 | 6309 | 0 | -3.14(-0.05%) |
Nov 09, 2017 | 6295 | 6315 | 6248 | 6312 | 0 | -33.60(-0.53%) |
Nov 08, 2017 | 6319 | 6347 | 6309 | 6346 | 0 | +25.03(+0.40%) |
Nov 07, 2017 | 6315 | 6329 | 6300 | 6321 | 0 | +7.17(+0.11%) |
Nov 06, 2017 | 6292 | 6319 | 6292 | 6314 | 0 | +18.03(+0.29%) |
Nov 03, 2017 | 6266 | 6298 | 6238 | 6296 | 0 | +59.19(+0.95%) |
Nov 02, 2017 | 6238 | 6244 | 6195 | 6236 | 0 | -12.26(-0.20%) |
Nov 01, 2017 | 6274 | 6277 | 6225 | 6249 | 0 | +0.09(+0.00%) |
Oct 31, 2017 | 6242 | 6258 | 6229 | 6249 | 0 | +20.97(+0.34%) |
Oct 30, 2017 | 6210 | 6251 | 6203 | 6228 | 0 | +14.12(+0.23%) |
Oct 27, 2017 | 6138 | 6224 | 6130 | 6213 | 0 | +175.60(+2.91%) |
Oct 26, 2017 | 6056 | 6067 | 6036 | 6038 | 0 | -17.17(-0.28%) |
Oct 25, 2017 | 6069 | 6088 | 6011 | 6055 | 0 | -25.18(-0.41%) |
Oct 24, 2017 | 6078 | 6091 | 6058 | 6080 | 0 | +12.39(+0.20%) |
Oct 23, 2017 | 6122 | 6122 | 6061 | 6068 | 0 | -40.99(-0.67%) |
Oct 20, 2017 | 6114 | 6123 | 6102 | 6109 | 0 | +16.20(+0.27%) |
Oct 19, 2017 | 6074 | 6093 | 6051 | 6093 | 0 | -21.73(-0.36%) |
Oct 18, 2017 | 6129 | 6129 | 6107 | 6114 | 0 | -8.26(-0.13%) |
Oct 17, 2017 | 6111 | 6123 | 6104 | 6123 | 0 | +8.08(+0.13%) |
Oct 16, 2017 | 6109 | 6116 | 6096 | 6115 | 0 | +22.08(+0.36%) |
Oct 13, 2017 | 6095 | 6100 | 6087 | 6092 | 0 | +22.46(+0.37%) |
Oct 12, 2017 | 6072 | 6094 | 6063 | 6070 | 0 | -11.26(-0.19%) |
Oct 11, 2017 | 6063 | 6082 | 6052 | 6081 | 0 | +17.73(+0.29%) |
Oct 10, 2017 | 6078 | 6084 | 6037 | 6064 | 0 | +4.99(+0.08%) |
Oct 09, 2017 | 6072 | 6079 | 6051 | 6059 | 0 | -6.04(-0.10%) |
Oct 06, 2017 | 6037 | 6065 | 6037 | 6065 | 0 | +7.43(+0.12%) |
Oct 05, 2017 | 6018 | 6059 | 6015 | 6057 | 0 | +58.30(+0.97%) |
Oct 04, 2017 | 5983 | 6010 | 5976 | 5999 | 0 | +3.78(+0.06%) |
Oct 03, 2017 | 5987 | 5999 | 5977 | 5995 | 0 | +13.14(+0.22%) |
Oct 02, 2017 | 5989 | 6005 | 5956 | 5982 | 0 | +2.62(+0.04%) |
Sep 29, 2017 | 5942 | 5980 | 5931 | 5979 | 0 | +46.23(+0.78%) |
Sep 28, 2017 | 5921 | 5939 | 5909 | 5933 | 0 | -4.72(-0.08%) |
Sep 27, 2017 | 5913 | 5958 | 5900 | 5938 | 0 | +56.45(+0.96%) |
Sep 26, 2017 | 5893 | 5908 | 5863 | 5881 | 0 | +13.99(+0.24%) |
Sep 25, 2017 | 5904 | 5909 | 5840 | 5867 | 0 | -64.97(-1.10%) |
Sep 22, 2017 | 5912 | 5938 | 5911 | 5932 | 0 | -2.59(-0.04%) |
Sep 21, 2017 | 5966 | 5966 | 5916 | 5935 | 0 | -38.69(-0.65%) |
Sep 20, 2017 | 5988 | 5995 | 5928 | 5974 | 0 | -17.48(-0.29%) |
Sep 19, 2017 | 5992 | 5998 | 5971 | 5991 | 0 | +9.96(+0.17%) |
Sep 18, 2017 | 5998 | 6013 | 5963 | 5981 | 0 | -6.88(-0.11%) |
Sep 15, 2017 | 5966 | 6009 | 5958 | 5988 | 0 | +19.18(+0.32%) |
Sep 14, 2017 | 5982 | 5997 | 5965 | 5969 | 0 | -35.56(-0.59%) |
Sep 13, 2017 | 5983 | 6004 | 5975 | 6004 | 0 | +8.74(+0.15%) |
Sep 12, 2017 | 5999 | 6003 | 5968 | 5996 | 0 | +15.11(+0.25%) |
Sep 11, 2017 | 5962 | 5991 | 5961 | 5981 | 0 | +67.16(+1.14%) |
Sep 08, 2017 | 5957 | 5959 | 5908 | 5913 | 0 | -50.94(-0.85%) |
Sep 07, 2017 | 5960 | 5980 | 5944 | 5964 | 0 | +13.18(+0.22%) |
Sep 06, 2017 | 5950 | 5964 | 5910 | 5951 | 0 | +18.40(+0.31%) |
Sep 05, 2017 | 5967 | 5981 | 5890 | 5933 | 0 | -55.17(-0.92%) |
Sep 01, 2017 | 6002 | 5988 | 5988 | 5988 | 0 | -0.70(-0.01%) |
Aug 31, 2017 | 5949 | 5995 | 5946 | 5989 | 0 | +55.70(+0.94%) |
Aug 30, 2017 | 5871 | 5941 | 5865 | 5933 | 0 | +70.76(+1.21%) |
Aug 29, 2017 | 5785 | 5872 | 5785 | 5862 | 0 | +24.06(+0.41%) |
Aug 28, 2017 | 5839 | 5853 | 5822 | 5838 | 0 | +15.55(+0.27%) |
Aug 25, 2017 | 5854 | 5870 | 5816 | 5823 | 0 | -11.91(-0.20%) |
Aug 24, 2017 | 5864 | 5872 | 5803 | 5834 | 0 | -17.34(-0.30%) |
Aug 23, 2017 | 5842 | 5865 | 5841 | 5852 | 0 | -21.55(-0.37%) |
Aug 22, 2017 | 5817 | 5879 | 5817 | 5873 | 0 | +86.79(+1.50%) |
Aug 21, 2017 | 5791 | 5804 | 5750 | 5787 | 0 | -4.37(-0.08%) |
Aug 18, 2017 | 5804 | 5831 | 5770 | 5791 | 0 | -5.41(-0.09%) |
Aug 17, 2017 | 5896 | 5904 | 5796 | 5796 | 0 | -121.10(-2.05%) |
Aug 16, 2017 | 5921 | 5945 | 5900 | 5917 | 0 | +9.69(+0.16%) |
Aug 15, 2017 | 5908 | 5920 | 5894 | 5908 | 0 | -0.44(-0.01%) |
Aug 14, 2017 | 5879 | 5916 | 5878 | 5908 | 0 | +76.64(+1.31%) |
Aug 11, 2017 | 5792 | 5845 | 5785 | 5832 | 0 | +43.34(+0.75%) |
Aug 10, 2017 | 5880 | 5887 | 5783 | 5788 | 0 | -131.20(-2.22%) |
Aug 09, 2017 | 5880 | 5921 | 5866 | 5919 | 0 | -6.96(-0.12%) |
Aug 08, 2017 | 5923 | 5973 | 5910 | 5926 | 0 | -8.38(-0.14%) |
Aug 07, 2017 | 5909 | 5937 | 5904 | 5935 | 0 | +34.82(+0.59%) |
Aug 04, 2017 | 5900 | 5913 | 5877 | 5900 | 0 | +8.71(+0.15%) |
Aug 03, 2017 | 5916 | 5917 | 5880 | 5891 | 0 | -23.03(-0.39%) |
Aug 02, 2017 | 5895 | 5936 | 5860 | 5914 | 0 | +19.06(+0.32%) |
Aug 01, 2017 | 5880 | 5905 | 5880 | 5895 | 0 | +14.84(+0.25%) |
Jul 31, 2017 | 5929 | 5932 | 5872 | 5880 | 0 | -28.59(-0.48%) |
Jul 28, 2017 | 5884 | 5918 | 5869 | 5909 | 0 | -8.11(-0.14%) |
Jul 27, 2017 | 5994 | 5996 | 5847 | 5917 | 0 | -33.70(-0.57%) |
Jul 26, 2017 | 5944 | 5954 | 5939 | 5951 | 0 | +20.08(+0.34%) |
Jul 25, 2017 | 5927 | 5945 | 5916 | 5931 | 0 | -10.72(-0.18%) |
Jul 24, 2017 | 5921 | 5951 | 5913 | 5941 | 0 | +19.85(+0.34%) |
Jul 21, 2017 | 5906 | 5922 | 5890 | 5922 | 0 | +0.30(+0.01%) |
Jul 20, 2017 | 5930 | 5933 | 5897 | 5921 | 0 | +5.06(+0.09%) |
Jul 19, 2017 | 5898 | 5922 | 5896 | 5916 | 0 | +36.06(+0.61%) |
Jul 18, 2017 | 5833 | 5881 | 5818 | 5880 | 0 | +40.36(+0.69%) |
Jul 17, 2017 | 5846 | 5861 | 5830 | 5840 | 0 | +1.66(+0.03%) |
Jul 14, 2017 | 5815 | 5845 | 5800 | 5838 | 0 | +44.72(+0.77%) |
Jul 13, 2017 | 5785 | 5806 | 5777 | 5793 | 0 | +14.41(+0.25%) |
Jul 12, 2017 | 5757 | 5785 | 5750 | 5779 | 0 | +69.15(+1.21%) |
Jul 11, 2017 | 5687 | 5718 | 5667 | 5710 | 0 | +15.65(+0.27%) |
Jul 10, 2017 | 5663 | 5709 | 5650 | 5694 | 0 | +37.68(+0.67%) |
Jul 07, 2017 | 5619 | 5673 | 5619 | 5656 | 0 | +58.57(+1.05%) |
Jul 06, 2017 | 5606 | 5629 | 5580 | 5598 | 0 | -50.92(-0.90%) |
Jul 05, 2017 | 5611 | 5664 | 5594 | 5649 | 0 | +51.86(+0.93%) |