Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2019 | 12200 | 10809 | 10894 | 12,105 | -1104.80(-9.21%) | |
Jun 29, 2019 | 12415 | 11317 | 11998 | 12,171 | -326.70(-2.65%) | |
Jun 28, 2019 | 12448 | 10739 | 12325 | 19,098 | +1164.10(+10.43%) | |
Jun 27, 2019 | 13356 | 10300 | 11161 | 36,294 | -1592.80(-12.49%) | |
Jun 26, 2019 | 13880 | 11647 | 12754 | 37,007 | +1103.70(+9.47%) | |
Jun 25, 2019 | 11735 | 10968 | 11650 | 11,995 | +680.30(+6.20%) | |
Jun 24, 2019 | 11099 | 10552 | 10970 | 8,278 | +228.70(+2.13%) | |
Jun 23, 2019 | 11248 | 10483 | 10741 | 7,200 | -2.70(-0.03%) | |
Jun 22, 2019 | 11200 | 9951 | 10744 | 14,796 | +779.53(+7.82%) | |
Jun 21, 2019 | 9969 | 9510 | 9964 | 11,603 | +395.11(+4.13%) | |
Jun 20, 2019 | 9600 | 9211 | 9569 | 7,814 | +282.65(+3.04%) | |
Jun 19, 2019 | 9326 | 9020 | 9286 | 4,761 | +261.10(+2.89%) | |
Jun 18, 2019 | 9362 | 8918 | 9025 | 11,794 | -326.47(-3.49%) | |
Jun 17, 2019 | 9478 | 8965 | 9352 | 12,330 | +315.22(+3.49%) | |
Jun 16, 2019 | 9392 | 8805 | 9037 | 14,871 | +170.97(+1.93%) | |
Jun 15, 2019 | 8912 | 8624 | 8866 | 5,433 | +172.74(+1.99%) | |
Jun 14, 2019 | 8699 | 8175 | 8693 | 8,507 | +437.69(+5.30%) | |
Jun 13, 2019 | 8336 | 8049 | 8255 | 7,283 | +119.67(+1.47%) | |
Jun 12, 2019 | 8266 | 7822 | 8135 | 8,529 | +198.34(+2.50%) | |
Jun 11, 2019 | 8057 | 7713 | 7937 | 5,546 | -50.41(-0.63%) | |
Jun 10, 2019 | 8090 | 7523 | 7988 | 7,121 | +354.78(+4.65%) | |
Jun 09, 2019 | 7967 | 7511 | 7633 | 3,863 | -234.13(-2.98%) | |
Jun 08, 2019 | 8074 | 7778 | 7867 | 5,622 | -153.95(-1.92%) | |
Jun 07, 2019 | 8135 | 7718 | 8021 | 9,363 | +293.14(+3.79%) | |
Jun 06, 2019 | 7879 | 7450 | 7728 | 8,526 | -68.67(-0.88%) | |
Jun 05, 2019 | 7924 | 7571 | 7796 | 9,087 | +151.52(+1.98%) | |
Jun 04, 2019 | 8185 | 7433 | 7645 | 16,255 | -433.46(-5.37%) | |
Jun 03, 2019 | 8759 | 8080 | 8078 | 9,156 | -669.89(-7.66%) | |
Jun 02, 2019 | 8834 | 8529 | 8748 | 4,367 | +193.54(+2.26%) | |
Jun 01, 2019 | 8625 | 8431 | 8555 | 5,267 | +10.66(+0.12%) | |
May 31, 2019 | 8555 | 8110 | 8544 | 10,140 | +282.36(+3.42%) | |
May 30, 2019 | 9097 | 8000 | 8262 | 15,055 | -383.05(-4.43%) | |
May 29, 2019 | 8762 | 8421 | 8645 | 7,560 | -78.96(-0.91%) | |
May 28, 2019 | 8847 | 8541 | 8724 | 6,175 | -105.86(-1.20%) | |
May 27, 2019 | 8939 | 8654 | 8830 | 9,252 | +85.85(+0.98%) | |
May 26, 2019 | 8802 | 7889 | 8744 | 8,209 | +682.59(+8.47%) | |
May 25, 2019 | 8158 | 7940 | 8061 | 3,428 | +112.60(+1.42%) | |
May 24, 2019 | 8189 | 7796 | 7948 | 9,445 | +48.03(+0.61%) | |
May 23, 2019 | 7980 | 7468 | 7900 | 8,413 | +183.56(+2.38%) | |
May 22, 2019 | 8049 | 7506 | 7717 | 8,181 | -275.68(-3.45%) | |
May 21, 2019 | 8117 | 7676 | 7993 | 7,542 | -4.83(-0.06%) | |
May 20, 2019 | 8249 | 7581 | 7997 | 13,769 | -251.86(-3.05%) | |
May 19, 2019 | 8300 | 7248 | 8249 | 15,386 | +972.74(+13.37%) | |
May 18, 2019 | 7494 | 7206 | 7277 | 7,797 | +8.97(+0.12%) | |
May 17, 2019 | 7942 | 6178 | 7268 | 27,056 | -587.24(-7.48%) | |
May 16, 2019 | 8391 | 7655 | 7855 | 17,615 | -330.26(-4.03%) | |
May 15, 2019 | 8271 | 7838 | 8185 | 16,321 | +313.42(+3.98%) | |
May 14, 2019 | 8336 | 7619 | 7872 | 18,911 | +106.83(+1.38%) | |
May 13, 2019 | 8168 | 6864 | 7765 | 27,001 | +863.97(+12.52%) | |
May 12, 2019 | 7585 | 6763 | 6901 | 28,335 | -508.46(-6.86%) | |
May 11, 2019 | 7413 | 6330 | 7409 | 21,281 | +1044.00(+16.40%) | |
May 10, 2019 | 6427 | 6105 | 6365 | 13,844 | +223.19(+3.63%) | |
May 09, 2019 | 6172 | 5894 | 6142 | 9,336 | +268.14(+4.56%) | |
May 08, 2019 | 5986 | 5659 | 5874 | 6,679 | -23.74(-0.40%) | |
May 07, 2019 | 5970 | 5678 | 5898 | 10,019 | +201.12(+3.53%) | |
May 06, 2019 | 5756 | 5562 | 5697 | 6,905 | -42.04(-0.73%) | |
May 05, 2019 | 5783 | 5624 | 5739 | 5,146 | -37.60(-0.65%) | |
May 04, 2019 | 5846 | 5510 | 5776 | 8,478 | +120.50(+2.13%) | |
May 03, 2019 | 5797 | 5363 | 5656 | 12,762 | +263.47(+4.89%) | |
May 02, 2019 | 5423 | 5304 | 5392 | 5,892 | +87.99(+1.66%) | |
May 01, 2019 | 5358 | 5256 | 5304 | 4,148 | +43.27(+0.82%) | |
Apr 30, 2019 | 5287 | 5127 | 5261 | 5,061 | +108.89(+2.11%) | |
Apr 29, 2019 | 5192 | 5072 | 5152 | 5,785 | +10.87(+0.21%) | |
Apr 28, 2019 | 5213 | 5099 | 5141 | 3,966 | -58.47(-1.12%) | |
Apr 27, 2019 | 5218 | 5113 | 5200 | 4,020 | +48.05(+0.93%) | |
Apr 26, 2019 | 5291 | 5046 | 5152 | 15,316 | +9.41(+0.18%) | |
Apr 25, 2019 | 5510 | 4991 | 5142 | 9,648 | -286.42(-5.28%) | |
Apr 24, 2019 | 5623 | 5372 | 5429 | 10,641 | -114.23(-2.06%) | |
Apr 23, 2019 | 5627 | 5363 | 5543 | 10,065 | +159.67(+2.97%) | |
Apr 22, 2019 | 5439 | 5249 | 5383 | 7,162 | +96.45(+1.82%) | |
Apr 21, 2019 | 5347 | 5213 | 5287 | 4,605 | -23.89(-0.45%) | |
Apr 20, 2019 | 5363 | 5254 | 5311 | 3,695 | +26.66(+0.50%) | |
Apr 19, 2019 | 5358 | 5180 | 5284 | 5,199 | +7.78(+0.15%) | |
Apr 18, 2019 | 5325 | 5216 | 5276 | 6,389 | +58.93(+1.13%) | |
Apr 17, 2019 | 5275 | 5170 | 5217 | 6,853 | +19.93(+0.38%) | |
Apr 16, 2019 | 5232 | 5015 | 5197 | 7,577 | +151.06(+2.99%) | |
Apr 15, 2019 | 5192 | 4949 | 5046 | 7,417 | -108.69(-2.11%) | |
Apr 14, 2019 | 5185 | 5013 | 5155 | 3,422 | +70.17(+1.38%) | |
Apr 13, 2019 | 5122 | 5034 | 5085 | 4,537 | +2.54(+0.05%) | |
Apr 12, 2019 | 5122 | 4912 | 5082 | 8,110 | +32.21(+0.64%) | |
Apr 11, 2019 | 5344 | 4967 | 5050 | 15,088 | -255.41(-4.81%) | |
Apr 10, 2019 | 5466 | 5161 | 5305 | 10,755 | +111.34(+2.14%) | |
Apr 09, 2019 | 5305 | 5136 | 5194 | 9,476 | -83.85(-1.59%) | |
Apr 08, 2019 | 5347 | 5128 | 5278 | 13,355 | +78.00(+1.50%) | |
Apr 07, 2019 | 5253 | 5025 | 5200 | 10,913 | +165.70(+3.29%) | |
Apr 06, 2019 | 5240 | 4900 | 5034 | 9,840 | +0.81(+0.02%) | |
Apr 05, 2019 | 5068 | 4884 | 5033 | 13,010 | +118.36(+2.41%) | |
Apr 04, 2019 | 5077 | 4779 | 4915 | 16,740 | -19.07(-0.39%) | |
Apr 03, 2019 | 5345 | 4800 | 4934 | 29,247 | +45.30(+0.93%) | |
Apr 02, 2019 | 5080 | 4131 | 4889 | 29,919 | +750.80(+18.14%) | |
Apr 01, 2019 | 4150 | 4053 | 4138 | 7,214 | +45.04(+1.10%) | |
Mar 31, 2019 | 4102 | 4074 | 4093 | 2,381 | +2.29(+0.06%) | |
Mar 30, 2019 | 4130 | 4040 | 4091 | 4,048 | +5.10(+0.12%) | |
Mar 29, 2019 | 4103 | 4005 | 4086 | 8,277 | +75.24(+1.88%) | |
Mar 28, 2019 | 4037 | 3993 | 4010 | 4,022 | -13.67(-0.34%) | |
Mar 27, 2019 | 4036 | 3912 | 4024 | 8,061 | +106.26(+2.71%) | |
Mar 26, 2019 | 3936 | 3880 | 3918 | 4,362 | +6.61(+0.17%) | |
Mar 25, 2019 | 3980 | 3850 | 3911 | 6,866 | -61.25(-1.54%) | |
Mar 24, 2019 | 3985 | 3942 | 3972 | 2,184 | -8.81(-0.22%) | |
Mar 23, 2019 | 4001 | 3957 | 3981 | 2,254 | -2.96(-0.07%) | |
Mar 22, 2019 | 4001 | 3959 | 3984 | 3,452 | +5.43(+0.14%) | |
Mar 21, 2019 | 4055 | 3920 | 3979 | 7,606 | -51.05(-1.27%) | |
Mar 20, 2019 | 4050 | 3963 | 4030 | 6,265 | +34.13(+0.85%) | |
Mar 19, 2019 | 4013 | 3947 | 3996 | 5,282 | +29.86(+0.75%) | |
Mar 18, 2019 | 4017 | 3930 | 3966 | 5,400 | -1.26(-0.03%) | |
Mar 17, 2019 | 3993 | 3927 | 3967 | 2,751 | -21.85(-0.55%) | |
Mar 16, 2019 | 4040 | 3897 | 3989 | 6,924 | +88.69(+2.27%) | |
Mar 15, 2019 | 3912 | 3843 | 3900 | 6,461 | +47.25(+1.23%) | |
Mar 14, 2019 | 3904 | 3775 | 3853 | 5,137 | -1.58(-0.04%) | |
Mar 13, 2019 | 3875 | 3820 | 3855 | 4,405 | -5.69(-0.15%) | |
Mar 12, 2019 | 3878 | 3791 | 3860 | 5,630 | +6.99(+0.18%) | |
Mar 11, 2019 | 3913 | 3813 | 3853 | 6,642 | -52.49(-1.34%) | |
Mar 10, 2019 | 3921 | 3862 | 3906 | 3,008 | -3.61(-0.09%) | |
Mar 09, 2019 | 3950 | 3830 | 3909 | 5,156 | +78.93(+2.06%) | |
Mar 08, 2019 | 3924 | 3760 | 3830 | 7,702 | -22.27(-0.58%) | |
Mar 07, 2019 | 3891 | 3826 | 3853 | 7,986 | +0.22(+0.01%) | |
Mar 06, 2019 | 3895 | 3809 | 3853 | 6,368 | +15.24(+0.40%) | |
Mar 05, 2019 | 3877 | 3690 | 3837 | 7,244 | +139.37(+3.77%) | |
Mar 04, 2019 | 3807 | 3670 | 3698 | 7,320 | -81.76(-2.16%) | |
Mar 03, 2019 | 3822 | 3756 | 3780 | 2,488 | -27.47(-0.72%) | |
Mar 02, 2019 | 3819 | 3760 | 3807 | 3,295 | -5.83(-0.15%) | |
Mar 01, 2019 | 3845 | 3787 | 3813 | 4,739 | +23.60(+0.62%) | |
Feb 28, 2019 | 3898 | 3755 | 3789 | 6,831 | -5.79(-0.15%) | |
Feb 27, 2019 | 3823 | 3658 | 3795 | 7,561 | +2.63(+0.07%) | |
Feb 26, 2019 | 3830 | 3760 | 3793 | 6,542 | -37.44(-0.98%) | |
Feb 25, 2019 | 3862 | 3725 | 3830 | 9,036 | +66.33(+1.76%) | |
Feb 24, 2019 | 4190 | 3714 | 3764 | 13,525 | -343.39(-8.36%) | |
Feb 23, 2019 | 4158 | 3906 | 4107 | 8,008 | +158.11(+4.00%) | |
Feb 22, 2019 | 3957 | 3883 | 3949 | 6,542 | +57.14(+1.47%) | |
Feb 21, 2019 | 3990 | 3866 | 3892 | 8,218 | -42.03(-1.07%) | |
Feb 20, 2019 | 3968 | 3861 | 3934 | 9,759 | +36.83(+0.95%) | |
Feb 19, 2019 | 4000 | 3840 | 3897 | 12,580 | +37.94(+0.98%) | |
Feb 18, 2019 | 3916 | 3615 | 3859 | 15,552 | +246.06(+6.81%) | |
Feb 17, 2019 | 3663 | 3554 | 3613 | 4,910 | +31.05(+0.87%) | |
Feb 16, 2019 | 3609 | 3562 | 3582 | 3,394 | +16.67(+0.47%) | |
Feb 15, 2019 | 3621 | 3545 | 3565 | 6,258 | +5.77(+0.16%) | |
Feb 14, 2019 | 3591 | 3531 | 3560 | 5,974 | -13.91(-0.39%) | |
Feb 13, 2019 | 3630 | 3541 | 3573 | 7,980 | -12.62(-0.35%) | |
Feb 12, 2019 | 3620 | 3548 | 3586 | 10,032 | -5.05(-0.14%) | |
Feb 11, 2019 | 3653 | 3579 | 3591 | 8,054 | -60.74(-1.66%) | |
Feb 10, 2019 | 3662 | 3576 | 3652 | 4,016 | +32.57(+0.90%) | |
Feb 09, 2019 | 3640 | 3590 | 3619 | 4,237 | +7.68(+0.21%) | |
Feb 08, 2019 | 3711 | 3338 | 3612 | 14,252 | +251.48(+7.48%) | |
Feb 07, 2019 | 3383 | 3350 | 3360 | 4,257 | -8.66(-0.26%) | |
Feb 06, 2019 | 3446 | 3329 | 3369 | 6,143 | -54.76(-1.60%) | |
Feb 05, 2019 | 3435 | 3396 | 3424 | 4,041 | +11.35(+0.33%) | |
Feb 04, 2019 | 3439 | 3395 | 3412 | 3,292 | -5.36(-0.16%) | |
Feb 03, 2019 | 3485 | 3385 | 3418 | 3,141 | -48.86(-1.41%) | |
Feb 02, 2019 | 3466 | 3406 | 3466 | 2,804 | +11.07(+0.32%) | |
Feb 01, 2019 | 3460 | 3365 | 3455 | 6,587 | +45.83(+1.34%) | |
Jan 31, 2019 | 3474 | 3393 | 3410 | 5,960 | -25.73(-0.75%) | |
Jan 30, 2019 | 3465 | 3372 | 3435 | 5,634 | +40.52(+1.19%) | |
Jan 29, 2019 | 3440 | 3322 | 3395 | 7,374 | -38.52(-1.12%) | |
Jan 28, 2019 | 3540 | 3357 | 3433 | 10,320 | -105.52(-2.98%) | |
Jan 27, 2019 | 3564 | 3456 | 3539 | 3,786 | -17.72(-0.50%) | |
Jan 26, 2019 | 3658 | 3537 | 3556 | 2,717 | -3.19(-0.09%) | |
Jan 25, 2019 | 3579 | 3511 | 3560 | 4,941 | -10.69(-0.30%) | |
Jan 24, 2019 | 3598 | 3524 | 3570 | 4,539 | +23.43(+0.66%) | |
Jan 23, 2019 | 3620 | 3518 | 3547 | 6,150 | -29.15(-0.82%) | |
Jan 22, 2019 | 3616 | 3401 | 3576 | 6,847 | +36.10(+1.02%) | |
Jan 21, 2019 | 3573 | 3486 | 3540 | 5,833 | +0.53(+0.01%) | |
Jan 20, 2019 | 3703 | 3470 | 3539 | 5,626 | -147.64(-4.00%) | |
Jan 19, 2019 | 3774 | 3603 | 3687 | 4,046 | +49.85(+1.37%) | |
Jan 17, 2019 | 3660 | 3534 | 3637 | 7,480 | +32.84(+0.91%) | |
Jan 16, 2019 | 3669 | 3570 | 3604 | 7,614 | +19.54(+0.55%) | |
Jan 15, 2019 | 3687 | 3535 | 3585 | 8,046 | -79.41(-2.17%) | |
Jan 14, 2019 | 3714 | 3502 | 3664 | 9,908 | +159.12(+4.54%) | |
Jan 13, 2019 | 3654 | 3476 | 3505 | 5,904 | -108.08(-2.99%) | |
Jan 12, 2019 | 3655 | 3557 | 3613 | 3,663 | -9.36(-0.26%) | |
Jan 11, 2019 | 3705 | 3582 | 3623 | 10,228 | -9.17(-0.25%) | |
Jan 10, 2019 | 4036 | 3503 | 3632 | 16,001 | -373.78(-9.33%) | |
Jan 09, 2019 | 4060 | 3948 | 4006 | 7,452 | +15.73(+0.39%) | |
Jan 08, 2019 | 4112 | 3935 | 3990 | 11,750 | -9.87(-0.25%) | |
Jan 07, 2019 | 4070 | 3964 | 4000 | 7,434 | -50.26(-1.24%) | |
Jan 06, 2019 | 4090 | 3753 | 4050 | 5,361 | +246.24(+6.47%) | |
Jan 05, 2019 | 3887 | 3780 | 3804 | 3,677 | -27.90(-0.73%) | |
Jan 04, 2019 | 3850 | 3732 | 3832 | 7,444 | +51.22(+1.35%) | |
Jan 03, 2019 | 3914 | 3760 | 3780 | 4,917 | -126.21(-3.23%) | |
Jan 02, 2019 | 3919 | 3770 | 3907 | 5,625 | +191.21(+5.15%) | |
Jan 01, 2019 | 3748 | 3630 | 3715 | 4,725 | +23.29(+0.63%) | |
Dec 31, 2018 | 3846 | 3630 | 3692 | 6,730 | -127.62(-3.34%) | |
Dec 30, 2018 | 3943 | 3689 | 3820 | 6,286 | -94.97(-2.43%) | |
Dec 29, 2018 | 3962 | 3814 | 3915 | 6,289 | +27.43(+0.71%) | |
Dec 28, 2018 | 3970 | 3575 | 3887 | 13,065 | +308.56(+8.62%) | |
Dec 27, 2018 | 3841 | 3566 | 3579 | 11,871 | -236.74(-6.20%) | |
Dec 26, 2018 | 3863 | 3679 | 3815 | 10,072 | +65.35(+1.74%) | |
Dec 25, 2018 | 4049 | 3675 | 3750 | 11,877 | -295.92(-7.31%) | |
Dec 24, 2018 | 4237 | 3931 | 4046 | 11,916 | +93.88(+2.38%) | |
Dec 23, 2018 | 4051 | 3900 | 3952 | 4,684 | -11.72(-0.30%) | |
Dec 22, 2018 | 4010 | 3780 | 3964 | 7,842 | +130.09(+3.39%) | |
Dec 21, 2018 | 4162 | 3770 | 3834 | 16,958 | -225.24(-5.55%) | |
Dec 20, 2018 | 4172 | 3657 | 4059 | 25,809 | +346.53(+9.33%) | |
Dec 19, 2018 | 3924 | 3643 | 3712 | 21,442 | +49.94(+1.36%) | |
Dec 18, 2018 | 3684 | 3423 | 3663 | 13,580 | +167.34(+4.79%) | |
Dec 17, 2018 | 3590 | 3181 | 3495 | 16,201 | +296.11(+9.26%) | |
Dec 16, 2018 | 3259 | 3178 | 3199 | 6,068 | +15.40(+0.48%) | |
Dec 15, 2018 | 3230 | 3122 | 3184 | 6,025 | -29.11(-0.91%) | |
Dec 14, 2018 | 3295 | 3136 | 3213 | 14,276 | -48.85(-1.50%) | |
Dec 13, 2018 | 3441 | 3221 | 3262 | 11,694 | -157.53(-4.61%) | |
Dec 12, 2018 | 3490 | 3326 | 3419 | 7,290 | +59.05(+1.76%) | |
Dec 11, 2018 | 3427 | 3293 | 3360 | 8,929 | -54.39(-1.59%) | |
Dec 10, 2018 | 3588 | 3355 | 3414 | 10,350 | -131.11(-3.70%) | |
Dec 09, 2018 | 3633 | 3371 | 3546 | 8,107 | +132.63(+3.89%) | |
Dec 08, 2018 | 3496 | 3241 | 3413 | 10,152 | +49.74(+1.48%) | |
Dec 07, 2018 | 3583 | 3210 | 3363 | 28,469 | -218.29(-6.09%) | |
Dec 06, 2018 | 3845 | 3549 | 3582 | 13,648 | -149.65(-4.01%) | |
Dec 05, 2018 | 3914 | 3662 | 3731 | 13,330 | -152.23(-3.92%) | |
Dec 04, 2018 | 4034 | 3730 | 3883 | 12,428 | +32.46(+0.84%) | |
Dec 03, 2018 | 4121 | 3747 | 3851 | 10,694 | -269.27(-6.54%) | |
Dec 02, 2018 | 4265 | 4030 | 4120 | 6,792 | -23.96(-0.58%) | |
Dec 01, 2018 | 4264 | 3904 | 4144 | 6,434 | +164.98(+4.15%) | |
Nov 30, 2018 | 4300 | 3861 | 3979 | 14,442 | -248.50(-5.88%) | |
Nov 29, 2018 | 4410 | 4087 | 4228 | 16,051 | +40.73(+0.97%) | |
Nov 28, 2018 | 4355 | 3754 | 4187 | 22,801 | +398.74(+10.53%) | |
Nov 27, 2018 | 3834 | 3549 | 3788 | 17,298 | +85.12(+2.30%) | |
Nov 26, 2018 | 4070 | 3522 | 3703 | 24,404 | -234.75(-5.96%) | |
Nov 25, 2018 | 4120 | 3475 | 3938 | 26,624 | +122.60(+3.21%) | |
Nov 24, 2018 | 4377 | 3638 | 3815 | 13,922 | -476.89(-11.11%) | |
Nov 23, 2018 | 4364 | 4061 | 4292 | 13,704 | +2.69(+0.06%) | |
Nov 22, 2018 | 4590 | 4195 | 4289 | 10,003 | -239.38(-5.29%) | |
Nov 21, 2018 | 4635 | 4242 | 4529 | 20,949 | +243.00(+5.67%) | |
Nov 20, 2018 | 4897 | 4049 | 4286 | 39,596 | -532.55(-11.05%) | |
Nov 19, 2018 | 5560 | 4694 | 4818 | 28,654 | -734.97(-13.23%) | |
Nov 18, 2018 | 5658 | 5490 | 5553 | 2,603 | +54.98(+1.00%) | |
Nov 17, 2018 | 5551 | 5453 | 5498 | 2,896 | +21.51(+0.39%) | |
Nov 16, 2018 | 5610 | 5412 | 5477 | 8,126 | -25.52(-0.46%) | |
Nov 15, 2018 | 5641 | 5200 | 5502 | 20,240 | -92.62(-1.66%) | |
Nov 14, 2018 | 6298 | 5324 | 5595 | 24,590 | -680.00(-10.84%) | |
Nov 13, 2018 | 6328 | 6244 | 6275 | 3,657 | -37.01(-0.59%) | |
Nov 12, 2018 | 6388 | 6298 | 6312 | 3,587 | -6.45(-0.10%) | |
Nov 11, 2018 | 6365 | 6269 | 6318 | 1,616 | -35.82(-0.56%) | |
Nov 10, 2018 | 6377 | 6322 | 6354 | 1,567 | +24.49(+0.39%) | |
Nov 09, 2018 | 6418 | 6307 | 6330 | 3,171 | -71.14(-1.11%) | |
Nov 08, 2018 | 6511 | 6389 | 6401 | 3,956 | -100.07(-1.54%) | |
Nov 07, 2018 | 6544 | 6434 | 6501 | 5,048 | +61.70(+0.96%) | |
Nov 06, 2018 | 6460 | 6378 | 6439 | 4,074 | +39.30(+0.61%) | |
Nov 05, 2018 | 6441 | 6370 | 6400 | 2,404 | -16.76(-0.26%) | |
Nov 04, 2018 | 6475 | 6311 | 6417 | 2,559 | +86.42(+1.37%) | |
Nov 03, 2018 | 6355 | 6312 | 6330 | 1,096 | -15.40(-0.24%) | |
Nov 02, 2018 | 6381 | 6328 | 6346 | 2,683 | +4.56(+0.07%) | |
Nov 01, 2018 | 6365 | 6288 | 6341 | 2,206 | +35.36(+0.56%) | |
Oct 31, 2018 | 6350 | 6199 | 6306 | 5,132 | +36.35(+0.58%) | |
Oct 30, 2018 | 6289 | 6240 | 6269 | 2,519 | +2.04(+0.03%) | |
Oct 29, 2018 | 6420 | 6208 | 6267 | 5,229 | -140.26(-2.19%) | |
Oct 28, 2018 | 6420 | 6383 | 6408 | 796 | +1.45(+0.02%) | |
Oct 27, 2018 | 6420 | 6381 | 6406 | 889 | +4.93(+0.08%) | |
Oct 26, 2018 | 6450 | 6378 | 6401 | 3,312 | +3.38(+0.05%) | |
Oct 25, 2018 | 6423 | 6362 | 6398 | 3,057 | -13.91(-0.22%) | |
Oct 24, 2018 | 6473 | 6392 | 6412 | 3,555 | +15.65(+0.24%) | |
Oct 23, 2018 | 6422 | 6354 | 6396 | 2,847 | -13.81(-0.22%) | |
Oct 22, 2018 | 6429 | 6373 | 6410 | 2,403 | -5.94(-0.09%) | |
Oct 21, 2018 | 6470 | 6401 | 6416 | 1,516 | +14.96(+0.23%) | |
Oct 20, 2018 | 6424 | 6363 | 6401 | 1,260 | +15.93(+0.25%) | |
Oct 19, 2018 | 6412 | 6356 | 6385 | 2,313 | -16.18(-0.25%) | |
Oct 18, 2018 | 6490 | 6350 | 6401 | 3,801 | -43.08(-0.67%) | |
Oct 17, 2018 | 6486 | 6408 | 6444 | 3,050 | -22.36(-0.35%) | |
Oct 16, 2018 | 6494 | 6386 | 6467 | 4,707 | +33.54(+0.52%) | |
Oct 15, 2018 | 6756 | 6143 | 6433 | 16,947 | +243.20(+3.93%) | |
Oct 14, 2018 | 6349 | 6190 | 6190 | 2,394 | -6.27(-0.10%) | |
Oct 13, 2018 | 6220 | 6169 | 6196 | 1,950 | -3.42(-0.06%) | |
Oct 12, 2018 | 6244 | 6109 | 6200 | 3,656 | +25.32(+0.41%) | |
Oct 11, 2018 | 6532 | 6055 | 6174 | 9,208 | -364.48(-5.57%) | |
Oct 10, 2018 | 6593 | 6388 | 6539 | 5,216 | -52.80(-0.80%) | |
Oct 09, 2018 | 6623 | 6553 | 6592 | 2,226 | -7.81(-0.12%) | |
Oct 08, 2018 | 6657 | 6541 | 6599 | 5,038 | +56.80(+0.87%) | |
Oct 07, 2018 | 6561 | 6494 | 6543 | 1,483 | -1.17(-0.02%) | |
Oct 06, 2018 | 6600 | 6526 | 6544 | 2,040 | -36.65(-0.56%) | |
Oct 05, 2018 | 6641 | 6510 | 6580 | 3,798 | +34.90(+0.53%) | |
Oct 04, 2018 | 6605 | 6451 | 6546 | 3,872 | +67.95(+1.05%) | |
Oct 03, 2018 | 6520 | 6396 | 6478 | 4,797 | -44.38(-0.68%) | |
Oct 02, 2018 | 6597 | 6447 | 6522 | 4,066 | -29.48(-0.45%) | |
Oct 01, 2018 | 6638 | 6478 | 6551 | 4,823 | -51.78(-0.78%) | |
Sep 30, 2018 | 6628 | 6510 | 6603 | 2,471 | +16.96(+0.26%) | |
Sep 29, 2018 | 6621 | 6454 | 6586 | 3,378 | -23.79(-0.36%) | |
Sep 28, 2018 | 6792 | 6526 | 6610 | 7,674 | -68.08(-1.02%) | |
Sep 27, 2018 | 6737 | 6432 | 6678 | 5,625 | +204.80(+3.16%) | |
Sep 26, 2018 | 6540 | 6379 | 6473 | 4,505 | +69.77(+1.09%) | |
Sep 25, 2018 | 6586 | 6325 | 6404 | 8,031 | -167.57(-2.55%) | |
Sep 24, 2018 | 6722 | 6551 | 6571 | 3,992 | -129.12(-1.93%) | |
Sep 23, 2018 | 6775 | 6659 | 6700 | 3,336 | +4.65(+0.07%) | |
Sep 22, 2018 | 6826 | 6625 | 6696 | 5,440 | -31.84(-0.47%) | |
Sep 21, 2018 | 6775 | 6484 | 6727 | 8,563 | +237.01(+3.65%) | |
Sep 20, 2018 | 6535 | 6334 | 6490 | 5,175 | +102.33(+1.60%) | |
Sep 19, 2018 | 6510 | 6100 | 6388 | 7,204 | +50.57(+0.80%) | |
Sep 18, 2018 | 6390 | 6227 | 6338 | 4,201 | +68.16(+1.09%) | |
Sep 17, 2018 | 6530 | 6200 | 6269 | 4,348 | -235.59(-3.62%) | |
Sep 16, 2018 | 6527 | 6349 | 6505 | 1,097 | -14.20(-0.22%) | |
Sep 15, 2018 | 6570 | 6461 | 6519 | 1,453 | +3.63(+0.06%) | |
Sep 14, 2018 | 6587 | 6384 | 6516 | 4,529 | +21.07(+0.32%) | |
Sep 13, 2018 | 6537 | 6320 | 6494 | 6,944 | +170.59(+2.70%) | |
Sep 12, 2018 | 6350 | 6193 | 6324 | 4,345 | +40.37(+0.64%) | |
Sep 11, 2018 | 6405 | 6162 | 6283 | 7,061 | -16.64(-0.26%) | |
Sep 10, 2018 | 6351 | 6220 | 6300 | 5,425 | +47.96(+0.77%) | |
Sep 09, 2018 | 6452 | 6094 | 6252 | 4,002 | +64.89(+1.05%) | |
Sep 08, 2018 | 6465 | 6113 | 6187 | 4,292 | -225.96(-3.52%) | |
Sep 07, 2018 | 6525 | 6322 | 6413 | 6,777 | -65.18(-1.01%) | |
Sep 06, 2018 | 6891 | 6253 | 6478 | 15,617 | -406.88(-5.91%) | |
Sep 05, 2018 | 7387 | 6833 | 6885 | 11,222 | -459.19(-6.25%) | |
Sep 04, 2018 | 7412 | 7231 | 7344 | 4,518 | +92.86(+1.28%) | |
Sep 03, 2018 | 7340 | 7184 | 7252 | 2,897 | -26.36(-0.36%) | |
Sep 02, 2018 | 7334 | 7131 | 7278 | 3,231 | +96.02(+1.34%) | |
Sep 01, 2018 | 7300 | 6999 | 7182 | 4,654 | +146.40(+2.08%) | |
Aug 31, 2018 | 7101 | 6879 | 7036 | 6,045 | +90.56(+1.30%) | |
Aug 30, 2018 | 7056 | 6793 | 6945 | 6,581 | -89.09(-1.27%) | |
Aug 29, 2018 | 7124 | 6890 | 7034 | 5,805 | -70.15(-0.99%) | |
Aug 28, 2018 | 7125 | 6742 | 7104 | 9,118 | +359.02(+5.32%) | |
Aug 27, 2018 | 6775 | 6641 | 6745 | 4,936 | +56.67(+0.85%) | |
Aug 26, 2018 | 6775 | 6559 | 6689 | 3,472 | -63.07(-0.93%) | |
Aug 25, 2018 | 6800 | 6664 | 6752 | 5,015 | +65.58(+0.98%) | |
Aug 24, 2018 | 6721 | 6445 | 6686 | 6,348 | +176.33(+2.71%) | |
Aug 23, 2018 | 6576 | 6322 | 6510 | 4,181 | +120.05(+1.88%) | |
Aug 22, 2018 | 6907 | 6250 | 6390 | 11,842 | -93.28(-1.44%) | |
Aug 21, 2018 | 6513 | 6246 | 6483 | 5,823 | +194.59(+3.09%) | |
Aug 20, 2018 | 6523 | 6224 | 6288 | 5,996 | -193.09(-2.98%) | |
Aug 19, 2018 | 6545 | 6312 | 6481 | 3,116 | +83.25(+1.30%) | |
Aug 18, 2018 | 6615 | 6303 | 6398 | 3,551 | -153.44(-2.34%) | |
Aug 17, 2018 | 6575 | 6275 | 6552 | 6,686 | +278.79(+4.44%) | |
Aug 16, 2018 | 6478 | 6208 | 6273 | 7,126 | +18.98(+0.30%) | |
Aug 15, 2018 | 6628 | 6167 | 6254 | 12,439 | +75.04(+1.21%) | |
Aug 14, 2018 | 6285 | 5880 | 6179 | 14,263 | -96.44(-1.54%) | |
Aug 13, 2018 | 6544 | 6142 | 6275 | 8,919 | -36.69(-0.58%) | |
Aug 12, 2018 | 6494 | 6163 | 6312 | 7,386 | -34.58(-0.54%) | |
Aug 11, 2018 | 6494 | 6000 | 6347 | 6,670 | +225.20(+3.68%) | |
Aug 10, 2018 | 6584 | 5996 | 6121 | 13,982 | -434.79(-6.63%) | |
Aug 09, 2018 | 6627 | 6190 | 6556 | 9,526 | +288.63(+4.61%) | |
Aug 08, 2018 | 6745 | 6121 | 6267 | 14,700 | -450.07(-6.70%) | |
Aug 07, 2018 | 7155 | 6671 | 6718 | 9,947 | -211.12(-3.05%) | |
Aug 06, 2018 | 7158 | 6835 | 6929 | 7,324 | -106.30(-1.51%) | |
Aug 05, 2018 | 7087 | 6889 | 7035 | 5,983 | +39.73(+0.57%) | |
Aug 04, 2018 | 7494 | 6926 | 6995 | 6,860 | -407.96(-5.51%) | |
Aug 03, 2018 | 7554 | 7286 | 7403 | 9,553 | -150.05(-1.99%) | |
Aug 02, 2018 | 7710 | 7455 | 7553 | 5,383 | -52.26(-0.69%) | |
Aug 01, 2018 | 7777 | 7440 | 7606 | 11,698 | -58.87(-0.77%) | |
Jul 31, 2018 | 8191 | 7634 | 7664 | 11,629 | -493.73(-6.05%) | |
Jul 30, 2018 | 8295 | 7853 | 8158 | 11,904 | -115.24(-1.39%) | |
Jul 29, 2018 | 8300 | 8110 | 8273 | 3,859 | +82.16(+1.00%) | |
Jul 28, 2018 | 8239 | 8051 | 8191 | 2,895 | -7.71(-0.09%) | |
Jul 27, 2018 | 8275 | 7798 | 8199 | 8,776 | +306.05(+3.88%) | |
Jul 26, 2018 | 8314 | 7856 | 7893 | 8,029 | -337.26(-4.10%) | |
Jul 25, 2018 | 8497 | 8049 | 8230 | 10,870 | -130.50(-1.56%) | |
Jul 24, 2018 | 8365 | 7691 | 8361 | 18,081 | +631.05(+8.16%) | |
Jul 23, 2018 | 7800 | 7370 | 7730 | 12,576 | +337.93(+4.57%) | |
Jul 22, 2018 | 7581 | 7336 | 7392 | 4,985 | -25.73(-0.35%) | |
Jul 21, 2018 | 7458 | 7212 | 7417 | 4,129 | +90.03(+1.23%) | |
Jul 20, 2018 | 7697 | 7265 | 7327 | 9,393 | -139.93(-1.87%) | |
Jul 19, 2018 | 7571 | 7279 | 7467 | 8,825 | +111.49(+1.52%) | |
Jul 18, 2018 | 7600 | 7239 | 7356 | 13,278 | +33.76(+0.46%) | |
Jul 17, 2018 | 7468 | 6658 | 7322 | 13,055 | +629.91(+9.41%) | |
Jul 16, 2018 | 6725 | 6334 | 6692 | 8,966 | +334.97(+5.27%) | |
Jul 15, 2018 | 6397 | 6228 | 6357 | 3,493 | +102.28(+1.64%) | |
Jul 14, 2018 | 6318 | 6180 | 6255 | 2,678 | +49.54(+0.80%) | |
Jul 13, 2018 | 6337 | 6072 | 6205 | 6,636 | +89.24(+1.46%) | |
Jul 12, 2018 | 6381 | 6086 | 6116 | 6,994 | -253.80(-3.98%) | |
Jul 11, 2018 | 6400 | 6285 | 6370 | 6,595 | -1.69(-0.03%) | |
Jul 10, 2018 | 6706 | 6299 | 6372 | 8,919 | -252.95(-3.82%) | |
Jul 09, 2018 | 6815 | 6620 | 6625 | 7,136 | -71.45(-1.07%) | |
Jul 08, 2018 | 6796 | 6675 | 6696 | 5,449 | -101.12(-1.49%) | |
Jul 07, 2018 | 6820 | 6510 | 6797 | 4,522 | +201.86(+3.06%) | |
Jul 06, 2018 | 6636 | 6450 | 6595 | 5,472 | +68.80(+1.05%) | |
Jul 05, 2018 | 6700 | 6445 | 6526 | 7,655 | -59.04(-0.90%) | |
Jul 04, 2018 | 6792 | 6413 | 6585 | 6,756 | +95.08(+1.46%) | |
Jul 03, 2018 | 6666 | 6464 | 6490 | 5,971 | -112.89(-1.71%) | |
Jul 02, 2018 | 6668 | 6271 | 6603 | 8,789 | +251.81(+3.96%) |