Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 7710 | 7710 | 7644 | 0 | -523.52(-6.41%) | |
Jul 30, 2018 | 8113 | 8113 | 8168 | 0 | -87.48(-1.06%) | |
Jul 29, 2018 | 8192 | 8192 | 8255 | 0 | +70.00(+0.86%) | |
Jul 28, 2018 | 7935 | 7935 | 8185 | 0 | -13.00(-0.16%) | |
Jul 27, 2018 | 7935 | 7935 | 8198 | 0 | +311.11(+3.94%) | |
Jul 26, 2018 | 7935 | 7935 | 7887 | 0 | -336.78(-4.10%) | |
Jul 25, 2018 | 8285 | 8285 | 8224 | 0 | -135.83(-1.62%) | |
Jul 24, 2018 | 8254 | 8254 | 8360 | 0 | +638.49(+8.27%) | |
Jul 23, 2018 | 7749 | 7749 | 7721 | 0 | +321.48(+4.34%) | |
Jul 22, 2018 | 7381 | 7381 | 7400 | 0 | -11.50(-0.16%) | |
Jul 21, 2018 | 7434 | 7434 | 7411 | 0 | +81.58(+1.11%) | |
Jul 20, 2018 | 7434 | 7434 | 7329 | 0 | -130.55(-1.75%) | |
Jul 19, 2018 | 7434 | 7434 | 7460 | 0 | +84.00(+1.14%) | |
Jul 18, 2018 | 7330 | 7330 | 7376 | 0 | +57.85(+0.79%) | |
Jul 17, 2018 | 7358 | 7358 | 7318 | 0 | +621.78(+9.29%) | |
Jul 16, 2018 | 6660 | 6660 | 6696 | 0 | +334.36(+5.26%) | |
Jul 15, 2018 | 6378 | 6378 | 6362 | 0 | +104.94(+1.68%) | |
Jul 14, 2018 | 6166 | 6166 | 6257 | 0 | +52.00(+0.84%) | |
Jul 13, 2018 | 6166 | 6166 | 6205 | 0 | +82.72(+1.35%) | |
Jul 12, 2018 | 6166 | 6166 | 6122 | 0 | -253.70(-3.98%) | |
Jul 11, 2018 | 6368 | 6368 | 6376 | 0 | +6.85(+0.11%) | |
Jul 10, 2018 | 6378 | 6378 | 6369 | 0 | -265.81(-4.01%) | |
Jul 09, 2018 | 6707 | 6707 | 6635 | 0 | -57.68(-0.86%) | |
Jul 08, 2018 | 6748 | 6748 | 6693 | 0 | -88.11(-1.30%) | |
Jul 07, 2018 | 6488 | 6488 | 6781 | 0 | +180.91(+2.74%) | |
Jul 06, 2018 | 6488 | 6488 | 6600 | 0 | +66.89(+1.02%) | |
Jul 05, 2018 | 6488 | 6488 | 6533 | 0 | -55.03(-0.84%) | |
Jul 04, 2018 | 6690 | 6690 | 6588 | 0 | +94.09(+1.45%) | |
Jul 03, 2018 | 6604 | 6604 | 6494 | 0 | -121.07(-1.83%) | |
Jul 02, 2018 | 6647 | 6647 | 6615 | 0 | +239.99(+3.76%) | |
Jul 01, 2018 | 6360 | 6360 | 6375 | 0 | +20.01(+0.31%) | |
Jun 30, 2018 | 6355 | 0 | +120.00(+1.92%) | |||
Jun 29, 2018 | 5921 | 5921 | 6235 | 0 | +364.00(+6.20%) | |
Jun 28, 2018 | 5921 | 5921 | 5871 | 0 | -256.31(-4.18%) | |
Jun 27, 2018 | 6120 | 6120 | 6127 | 0 | +6.48(+0.11%) | |
Jun 26, 2018 | 6224 | 6224 | 6121 | 0 | -124.16(-1.99%) | |
Jun 25, 2018 | 6260 | 6260 | 6245 | 0 | +98.43(+1.60%) | |
Jun 24, 2018 | 6156 | 6156 | 6147 | 0 | -32.04(-0.52%) | |
Jun 23, 2018 | 6711 | 6711 | 6179 | 0 | +97.02(+1.60%) | |
Jun 22, 2018 | 6711 | 6711 | 6082 | 0 | -636.42(-9.47%) | |
Jun 21, 2018 | 6711 | 6711 | 6718 | 0 | -33.00(-0.49%) | |
Jun 20, 2018 | 6718 | 6718 | 6751 | 0 | +19.07(+0.28%) | |
Jun 19, 2018 | 6718 | 6718 | 6732 | 0 | +37.75(+0.56%) | |
Jun 18, 2018 | 6714 | 6714 | 6694 | 0 | +241.89(+3.75%) | |
Jun 17, 2018 | 6493 | 6493 | 6452 | 0 | -47.72(-0.73%) | |
Jun 16, 2018 | 6658 | 6658 | 6500 | 0 | +116.75(+1.83%) | |
Jun 15, 2018 | 6658 | 6658 | 6383 | 0 | -220.73(-3.34%) | |
Jun 14, 2018 | 6658 | 6658 | 6604 | 0 | +277.72(+4.39%) | |
Jun 13, 2018 | 6280 | 6280 | 6326 | 0 | -190.39(-2.92%) | |
Jun 12, 2018 | 6547 | 6547 | 6517 | 0 | -281.63(-4.14%) | |
Jun 11, 2018 | 6772 | 6772 | 6798 | 0 | +65.88(+0.98%) | |
Jun 10, 2018 | 6759 | 6759 | 6732 | 0 | -873.75(-11.49%) | |
Jun 09, 2018 | 7660 | 7660 | 7606 | 0 | -23.84(-0.31%) | |
Jun 08, 2018 | 7660 | 7660 | 7630 | 0 | -26.36(-0.34%) | |
Jun 07, 2018 | 7660 | 7660 | 7656 | 0 | +1.39(+0.02%) | |
Jun 06, 2018 | 7654 | 7654 | 7655 | 0 | +51.06(+0.67%) | |
Jun 05, 2018 | 7585 | 7585 | 7604 | 0 | +122.93(+1.64%) | |
Jun 04, 2018 | 7525 | 7525 | 7481 | 0 | -226.71(-2.94%) | |
Jun 03, 2018 | 7690 | 7690 | 7708 | 0 | +71.28(+0.93%) | |
Jun 02, 2018 | 7555 | 7555 | 7636 | 0 | +109.76(+1.46%) | |
Jun 01, 2018 | 7555 | 7555 | 7527 | 0 | +52.50(+0.70%) | |
May 31, 2018 | 7555 | 7555 | 7474 | 0 | +105.16(+1.43%) | |
May 30, 2018 | 7330 | 7330 | 7369 | 0 | -98.06(-1.31%) | |
May 29, 2018 | 7495 | 7495 | 7467 | 0 | +359.00(+5.05%) | |
May 28, 2018 | 7159 | 7159 | 7108 | 0 | -226.49(-3.09%) | |
May 27, 2018 | 7325 | 7325 | 7335 | 0 | -5.45(-0.07%) | |
May 26, 2018 | 7540 | 7540 | 7340 | 0 | -56.33(-0.76%) | |
May 25, 2018 | 7540 | 7540 | 7396 | 0 | -206.85(-2.72%) | |
May 24, 2018 | 7540 | 7540 | 7603 | 0 | +124.38(+1.66%) | |
May 23, 2018 | 7640 | 7640 | 7479 | 0 | -512.91(-6.42%) | |
May 22, 2018 | 8070 | 8070 | 7992 | 0 | -419.59(-4.99%) | |
May 21, 2018 | 8384 | 8384 | 8411 | 0 | -97.13(-1.14%) | |
May 20, 2018 | 8516 | 8516 | 8508 | 0 | +284.79(+3.46%) | |
May 19, 2018 | 8147 | 8147 | 8224 | 0 | +3.12(+0.04%) | |
May 18, 2018 | 8147 | 8147 | 8221 | 0 | +205.51(+2.56%) | |
May 17, 2018 | 8147 | 8147 | 8015 | 0 | -292.43(-3.52%) | |
May 16, 2018 | 8290 | 8290 | 8307 | 0 | -175.80(-2.07%) | |
May 15, 2018 | 8504 | 8504 | 8483 | 0 | -172.77(-2.00%) | |
May 14, 2018 | 8732 | 8732 | 8656 | 0 | -44.00(-0.51%) | |
May 13, 2018 | 8707 | 8707 | 8700 | 0 | +180.02(+2.11%) | |
May 12, 2018 | 9103 | 9103 | 8520 | 0 | +84.99(+1.01%) | |
May 11, 2018 | 9103 | 9103 | 8435 | 0 | -648.10(-7.14%) | |
May 10, 2018 | 9103 | 9103 | 9083 | 0 | -195.89(-2.11%) | |
May 09, 2018 | 9235 | 9235 | 9279 | 0 | +61.28(+0.66%) | |
May 08, 2018 | 9187 | 9187 | 9218 | 0 | -100.34(-1.08%) | |
May 07, 2018 | 9396 | 9396 | 9318 | 0 | -271.96(-2.84%) | |
May 06, 2018 | 9505 | 9505 | 9590 | 0 | -190.00(-1.94%) | |
May 05, 2018 | 9637 | 9637 | 9780 | 0 | +86.20(+0.89%) | |
May 04, 2018 | 9637 | 9637 | 9694 | 0 | -61.10(-0.63%) | |
May 03, 2018 | 9637 | 9637 | 9755 | 0 | +544.91(+5.92%) | |
May 02, 2018 | 9226 | 9226 | 9210 | 0 | +156.03(+1.72%) | |
May 01, 2018 | 9075 | 9075 | 9054 | 0 | -169.19(-1.83%) | |
Apr 30, 2018 | 9210 | 9210 | 9223 | 0 | -181.84(-1.93%) | |
Apr 29, 2018 | 9316 | 9316 | 9405 | 0 | +69.50(+0.74%) | |
Apr 28, 2018 | 9095 | 9095 | 9336 | 0 | +304.60(+3.37%) | |
Apr 27, 2018 | 9095 | 9095 | 9031 | 0 | -209.10(-2.26%) | |
Apr 26, 2018 | 9095 | 9095 | 9240 | 0 | +411.77(+4.66%) | |
Apr 25, 2018 | 9171 | 9171 | 8828 | 0 | -815.77(-8.46%) | |
Apr 24, 2018 | 9471 | 9471 | 9644 | 0 | +733.99(+8.24%) | |
Apr 23, 2018 | 8939 | 8939 | 8910 | 0 | +124.52(+1.42%) | |
Apr 22, 2018 | 8910 | 8910 | 8785 | 0 | -45.37(-0.51%) | |
Apr 21, 2018 | 8260 | 8260 | 8831 | 0 | +3.57(+0.04%) | |
Apr 20, 2018 | 8260 | 8260 | 8827 | 0 | +557.29(+6.74%) | |
Apr 19, 2018 | 8260 | 8260 | 8270 | 0 | +103.00(+1.26%) | |
Apr 18, 2018 | 8189 | 8189 | 8167 | 0 | +283.21(+3.59%) | |
Apr 17, 2018 | 7912 | 7912 | 7884 | 0 | -160.01(-1.99%) | |
Apr 16, 2018 | 8000 | 8000 | 8044 | 0 | -284.20(-3.41%) | |
Apr 15, 2018 | 8300 | 8300 | 8328 | 0 | +293.00(+3.65%) | |
Apr 14, 2018 | 7828 | 7828 | 8035 | 0 | +74.99(+0.94%) | |
Apr 13, 2018 | 7828 | 7828 | 7960 | 0 | +85.01(+1.08%) | |
Apr 12, 2018 | 7828 | 7828 | 7875 | 0 | +931.00(+13.41%) | |
Apr 11, 2018 | 6899 | 6899 | 6944 | 0 | +143.99(+2.12%) | |
Apr 10, 2018 | 6842 | 6842 | 6800 | 0 | +72.36(+1.08%) | |
Apr 09, 2018 | 6714 | 6714 | 6728 | 0 | -281.95(-4.02%) | |
Apr 08, 2018 | 6990 | 6990 | 7010 | 0 | +129.59(+1.88%) | |
Apr 07, 2018 | 6727 | 6727 | 6880 | 0 | +268.01(+4.05%) | |
Apr 06, 2018 | 6727 | 6727 | 6612 | 0 | -146.00(-2.16%) | |
Apr 05, 2018 | 6727 | 6727 | 6758 | 0 | +3.86(+0.06%) | |
Apr 04, 2018 | 6830 | 6830 | 6754 | 0 | -674.86(-9.08%) | |
Apr 03, 2018 | 7429 | 7429 | 7429 | 0 | +401.16(+5.71%) | |
Apr 02, 2018 | 6975 | 6975 | 7028 | 0 | +221.72(+3.26%) | |
Apr 01, 2018 | 6829 | 6829 | 6806 | 0 | -104.71(-1.52%) | |
Mar 31, 2018 | 7051 | 7051 | 6911 | 0 | +83.05(+1.22%) | |
Mar 30, 2018 | 7051 | 7051 | 6828 | 0 | -302.32(-4.24%) | |
Mar 29, 2018 | 7051 | 7051 | 7130 | 0 | -829.90(-10.43%) | |
Mar 28, 2018 | 7875 | 7875 | 7960 | 0 | +70.87(+0.90%) | |
Mar 27, 2018 | 7992 | 7992 | 7889 | 0 | -321.88(-3.92%) | |
Mar 26, 2018 | 7882 | 7882 | 8211 | 0 | -217.39(-2.58%) | |
Mar 25, 2018 | 8627 | 8627 | 8428 | 0 | -211.62(-2.45%) | |
Mar 24, 2018 | 8599 | 8599 | 8640 | 0 | -90.00(-1.03%) | |
Mar 23, 2018 | 8730 | 0 | -4.98(-0.06%) | |||
Mar 22, 2018 | 8599 | 8599 | 8735 | 0 | -131.54(-1.48%) | |
Mar 21, 2018 | 8912 | 8912 | 8867 | 0 | -23.47(-0.26%) | |
Mar 20, 2018 | 8994 | 8994 | 8890 | 0 | +346.95(+4.06%) | |
Mar 19, 2018 | 8386 | 8386 | 8543 | 0 | +325.05(+3.96%) | |
Mar 18, 2018 | 8239 | 8239 | 8218 | 0 | +328.74(+4.17%) | |
Mar 17, 2018 | 8300 | 8300 | 7889 | 0 | -612.73(-7.21%) | |
Mar 16, 2018 | 8300 | 8300 | 8502 | 0 | +222.00(+2.68%) | |
Mar 15, 2018 | 8300 | 8300 | 8280 | 0 | -11.11(-0.13%) | |
Mar 14, 2018 | 8036 | 8036 | 8291 | 0 | -878.89(-9.58%) | |
Mar 13, 2018 | 9097 | 9097 | 9170 | 0 | -37.42(-0.41%) | |
Mar 12, 2018 | 9107 | 9107 | 9207 | 0 | -266.91(-2.82%) | |
Mar 11, 2018 | 9541 | 9541 | 9474 | 0 | +685.93(+7.80%) | |
Mar 10, 2018 | 9275 | 9275 | 8788 | 0 | -486.88(-5.25%) | |
Mar 09, 2018 | 9275 | 9275 | 9275 | 0 | -76.73(-0.82%) | |
Mar 08, 2018 | 9275 | 9275 | 9352 | 0 | -503.00(-5.10%) | |
Mar 07, 2018 | 9935 | 9935 | 9855 | 0 | -754.99(-7.12%) | |
Mar 06, 2018 | 10773 | 10773 | 10610 | 0 | -959.00(-8.29%) | |
Mar 05, 2018 | 11552 | 11552 | 11569 | 0 | +134.00(+1.17%) | |
Mar 04, 2018 | 11375 | 11375 | 11435 | 0 | -16.90(-0.15%) | |
Mar 03, 2018 | 10955 | 10955 | 11452 | 0 | +456.90(+4.16%) | |
Mar 02, 2018 | 10955 | 10955 | 10995 | 0 | +80.00(+0.73%) | |
Mar 01, 2018 | 10955 | 10955 | 10915 | 0 | +627.70(+6.10%) | |
Feb 28, 2018 | 10437 | 10437 | 10287 | 0 | -337.70(-3.18%) | |
Feb 27, 2018 | 10710 | 10710 | 10625 | 0 | +266.00(+2.57%) | |
Feb 26, 2018 | 10351 | 10351 | 10359 | 0 | +730.39(+7.59%) | |
Feb 25, 2018 | 9670 | 9670 | 9629 | 0 | -36.39(-0.38%) | |
Feb 24, 2018 | 9959 | 9959 | 9665 | 0 | -494.00(-4.86%) | |
Feb 23, 2018 | 9959 | 9959 | 10159 | 0 | +219.00(+2.20%) | |
Feb 22, 2018 | 9959 | 9959 | 9940 | 0 | -512.00(-4.90%) | |
Feb 21, 2018 | 10385 | 10385 | 10452 | 0 | -851.30(-7.53%) | |
Feb 20, 2018 | 11395 | 11395 | 11303 | 0 | +185.30(+1.67%) | |
Feb 19, 2018 | 11089 | 11089 | 11118 | 0 | +709.20(+6.81%) | |
Feb 18, 2018 | 10594 | 10594 | 10409 | 0 | -675.20(-6.09%) | |
Feb 17, 2018 | 11084 | 0 | +906.00(+8.90%) | |||
Feb 16, 2018 | 10178 | 0 | +94.80(+0.94%) | |||
Feb 15, 2018 | 10073 | 10073 | 10083 | 0 | +671.90(+7.14%) | |
Feb 14, 2018 | 9430 | 9430 | 9411 | 0 | +921.29(+10.85%) | |
Feb 13, 2018 | 8530 | 8530 | 8490 | 0 | -439.98(-4.93%) | |
Feb 12, 2018 | 8870 | 8870 | 8930 | 0 | +849.98(+10.52%) | |
Feb 11, 2018 | 8299 | 8299 | 8080 | 0 | -430.00(-5.05%) | |
Feb 10, 2018 | 8179 | 8179 | 8510 | 0 | -109.32(-1.27%) | |
Feb 09, 2018 | 8179 | 8179 | 8619 | 0 | +346.67(+4.19%) | |
Feb 08, 2018 | 8179 | 8179 | 8273 | 0 | +618.76(+8.08%) | |
Feb 07, 2018 | 7879 | 7879 | 7654 | 0 | -41.11(-0.53%) | |
Feb 06, 2018 | 7648 | 7648 | 7695 | 0 | +884.12(+12.98%) | |
Feb 05, 2018 | 6835 | 6835 | 6811 | 0 | -1509.11(-18.14%) | |
Feb 04, 2018 | 8398 | 8398 | 8320 | 0 | -767.45(-8.45%) | |
Feb 03, 2018 | 8940 | 8940 | 9087 | 0 | +276.54(+3.14%) | |
Feb 02, 2018 | 8940 | 8940 | 8811 | 0 | -269.10(-2.96%) | |
Feb 01, 2018 | 8940 | 8940 | 9080 | 0 | -944.99(-9.43%) | |
Jan 31, 2018 | 10026 | 10026 | 10025 | 0 | +25.04(+0.25%) | |
Jan 30, 2018 | 10133 | 10133 | 10000 | 0 | -1093.74(-9.86%) | |
Jan 29, 2018 | 11026 | 11026 | 11094 | 0 | -407.30(-3.54%) | |
Jan 28, 2018 | 11490 | 11490 | 11501 | 0 | +240.00(+2.13%) | |
Jan 27, 2018 | 11160 | 11160 | 11261 | 0 | +311.00(+2.84%) | |
Jan 26, 2018 | 11160 | 11160 | 10950 | 0 | -180.00(-1.62%) | |
Jan 25, 2018 | 11160 | 11160 | 11130 | 0 | -26.00(-0.23%) | |
Jan 24, 2018 | 11100 | 11100 | 11156 | 0 | +306.00(+2.82%) | |
Jan 23, 2018 | 11047 | 11047 | 10850 | 0 | +205.00(+1.93%) | |
Jan 22, 2018 | 10652 | 10652 | 10645 | 0 | -720.40(-6.34%) | |
Jan 21, 2018 | 11220 | 11220 | 11365 | 0 | -1449.00(-11.31%) | |
Jan 20, 2018 | 11324 | 11324 | 12814 | 0 | +1394.40(+12.21%) | |
Jan 19, 2018 | 11324 | 11324 | 11420 | 0 | +212.50(+1.90%) | |
Jan 18, 2018 | 11324 | 11324 | 11208 | 0 | +135.90(+1.23%) | |
Jan 17, 2018 | 11170 | 11170 | 11072 | 0 | -421.40(-3.67%) | |
Jan 16, 2018 | 11232 | 11232 | 11493 | 0 | -2137.00(-15.68%) | |
Jan 15, 2018 | 13817 | 13817 | 13630 | 0 | -103.00(-0.75%) | |
Jan 14, 2018 | 13600 | 13600 | 13733 | 0 | -487.10(-3.43%) | |
Jan 13, 2018 | 13101 | 13101 | 14220 | 0 | +435.10(+3.16%) | |
Jan 12, 2018 | 13785 | 0 | +608.10(+4.61%) | |||
Jan 11, 2018 | 13101 | 13101 | 13177 | 0 | -1382.10(-9.49%) | |
Jan 10, 2018 | 14447 | 14447 | 14559 | 0 | +199.30(+1.39%) | |
Jan 09, 2018 | 14460 | 14460 | 14360 | 0 | -480.30(-3.24%) | |
Jan 08, 2018 | 14745 | 14745 | 14840 | 0 | -1463.00(-8.97%) | |
Jan 07, 2018 | 16411 | 16411 | 16303 | 0 | -797.00(-4.66%) | |
Jan 06, 2018 | 15015 | 15015 | 17100 | 0 | -78.00(-0.45%) | |
Jan 05, 2018 | 15015 | 15015 | 17178 | 0 | +2163.00(+14.41%) | |
Jan 04, 2018 | 15015 | 15015 | 15015 | 0 | -5.00(-0.03%) | |
Jan 03, 2018 | 14876 | 14876 | 15020 | 0 | +256.50(+1.74%) | |
Jan 02, 2018 | 14875 | 14875 | 14764 | 0 | +1281.00(+9.50%) | |
Jan 01, 2018 | 13513 | 13513 | 13482 | 0 | -428.50(-3.08%) | |
Dec 31, 2017 | 13947 | 13947 | 13911 | 0 | +750.00(+5.70%) | |
Dec 30, 2017 | 14067 | 14067 | 13161 | 0 | -1544.00(-10.50%) | |
Dec 29, 2017 | 14067 | 14067 | 14705 | 0 | +513.60(+3.62%) | |
Dec 28, 2017 | 14067 | 14067 | 14191 | 0 | -1163.30(-7.58%) | |
Dec 27, 2017 | 15275 | 15275 | 15355 | 0 | -307.30(-1.96%) | |
Dec 26, 2017 | 15780 | 15780 | 15662 | 0 | +1491.90(+10.53%) | |
Dec 25, 2017 | 14077 | 14077 | 14170 | 0 | +20.10(+0.14%) | |
Dec 24, 2017 | 14091 | 14091 | 14150 | 0 | -1175.00(-7.67%) | |
Dec 23, 2017 | 15766 | 15766 | 15325 | 0 | +1003.70(+7.01%) | |
Dec 22, 2017 | 15766 | 15766 | 14321 | 0 | -1360.90(-8.68%) | |
Dec 21, 2017 | 15766 | 15766 | 15682 | 0 | -699.90(-4.27%) | |
Dec 20, 2017 | 16390 | 16390 | 16382 | 0 | -1216.90(-6.91%) | |
Dec 19, 2017 | 17450 | 17450 | 17599 | 0 | -1411.00(-7.42%) | |
Dec 18, 2017 | 18846 | 18846 | 19010 | 0 | -282.70(-1.47%) | |
Dec 17, 2017 | 19680 | 19680 | 19293 | 0 | -440.00(-2.23%) | |
Dec 16, 2017 | 16746 | 16746 | 19733 | 0 | +1996.00(+11.25%) | |
Dec 15, 2017 | 16746 | 16746 | 17737 | 0 | +1016.90(+6.08%) | |
Dec 14, 2017 | 16746 | 16746 | 16720 | 0 | +94.80(+0.57%) | |
Dec 13, 2017 | 16810 | 16810 | 16625 | 0 | -1047.90(-5.93%) | |
Dec 12, 2017 | 17798 | 17798 | 17673 | 0 | +646.90(+3.80%) | |
Dec 11, 2017 | 17094 | 17094 | 17026 | 0 | +1340.00(+8.54%) | |
Dec 10, 2017 | 14856 | 14856 | 15686 | 0 | +464.60(+3.05%) | |
Dec 09, 2017 | 17156 | 17156 | 15221 | 0 | -1081.60(-6.63%) | |
Dec 08, 2017 | 17156 | 17156 | 16303 | 0 | -787.00(-4.61%) | |
Dec 07, 2017 | 17156 | 17156 | 17090 | 0 | +3053.30(+21.75%) | |
Dec 06, 2017 | 14335 | 14335 | 14037 | 0 | +2272.70(+19.32%) | |
Dec 05, 2017 | 11780 | 11780 | 11764 | 0 | +248.00(+2.15%) | |
Dec 04, 2017 | 11511 | 11511 | 11516 | 0 | +271.00(+2.41%) | |
Dec 03, 2017 | 11218 | 11218 | 11245 | 0 | +320.00(+2.93%) | |
Dec 02, 2017 | 10925 | 0 | +112.00(+1.04%) | |||
Dec 01, 2017 | 9803 | 9803 | 10813 | 0 | +715.00(+7.08%) | |
Nov 30, 2017 | 9803 | 9803 | 10098 | 0 | +243.83(+2.47%) | |
Nov 29, 2017 | 10065 | 10065 | 9854 | 0 | -100.34(-1.01%) | |
Nov 28, 2017 | 9956 | 9956 | 9955 | 0 | +217.01(+2.23%) | |
Nov 27, 2017 | 9692 | 9692 | 9738 | 0 | +372.30(+3.98%) | |
Nov 26, 2017 | 9423 | 9423 | 9365 | 0 | +615.20(+7.03%) | |
Nov 25, 2017 | 8155 | 8155 | 8750 | 0 | +522.99(+6.36%) | |
Nov 24, 2017 | 8155 | 8155 | 8227 | 0 | +111.55(+1.37%) | |
Nov 23, 2017 | 8155 | 8155 | 8115 | 0 | -144.54(-1.75%) | |
Nov 22, 2017 | 8265 | 8265 | 8260 | 0 | +121.76(+1.50%) | |
Nov 21, 2017 | 8000 | 8000 | 8138 | 0 | -154.76(-1.87%) | |
Nov 20, 2017 | 8281 | 8281 | 8293 | 0 | +292.91(+3.66%) | |
Nov 19, 2017 | 8029 | 8029 | 8000 | 0 | +196.05(+2.51%) | |
Nov 18, 2017 | 7786 | 7786 | 7804 | 0 | +75.97(+0.98%) | |
Nov 17, 2017 | 7786 | 7786 | 7728 | 0 | -98.95(-1.26%) | |
Nov 16, 2017 | 7786 | 7786 | 7827 | 0 | +591.09(+8.17%) | |
Nov 15, 2017 | 7279 | 7279 | 7236 | 0 | +663.49(+10.10%) | |
Nov 14, 2017 | 6573 | 6573 | 6572 | 0 | -1.50(-0.02%) | |
Nov 13, 2017 | 6475 | 6475 | 6574 | 0 | +848.88(+14.83%) | |
Nov 12, 2017 | 5708 | 5708 | 5725 | 0 | -600.56(-9.49%) | |
Nov 11, 2017 | 7128 | 7128 | 6326 | 0 | -328.26(-4.93%) | |
Nov 10, 2017 | 7128 | 7128 | 6654 | 0 | -461.12(-6.48%) | |
Nov 09, 2017 | 7128 | 7128 | 7115 | 0 | -332.00(-4.46%) | |
Nov 08, 2017 | 7401 | 7401 | 7447 | 0 | +342.72(+4.82%) | |
Nov 07, 2017 | 7080 | 7080 | 7104 | 0 | +96.03(+1.37%) | |
Nov 06, 2017 | 7027 | 7027 | 7008 | 0 | -343.83(-4.68%) | |
Nov 05, 2017 | 7370 | 7370 | 7352 | 0 | -97.91(-1.31%) | |
Nov 04, 2017 | 7081 | 7081 | 7450 | 0 | +244.76(+3.40%) | |
Nov 03, 2017 | 7081 | 7081 | 7205 | 0 | +149.34(+2.12%) | |
Nov 02, 2017 | 7081 | 7081 | 7056 | 0 | +366.95(+5.49%) | |
Nov 01, 2017 | 6589 | 6589 | 6689 | 0 | +264.93(+4.12%) | |
Oct 31, 2017 | 6396 | 6396 | 6424 | 0 | +314.01(+5.14%) | |
Oct 30, 2017 | 6093 | 6093 | 6110 | 0 | -77.98(-1.26%) | |
Oct 29, 2017 | 6187 | 6187 | 6188 | 0 | +417.28(+7.23%) | |
Oct 28, 2017 | 5829 | 5829 | 5771 | 0 | -3.72(-0.06%) | |
Oct 27, 2017 | 5829 | 5829 | 5774 | 0 | -130.30(-2.21%) | |
Oct 26, 2017 | 5829 | 5829 | 5905 | 0 | +174.49(+3.05%) | |
Oct 25, 2017 | 5682 | 5682 | 5730 | 0 | +201.72(+3.65%) | |
Oct 24, 2017 | 5470 | 5470 | 5529 | 0 | -359.49(-6.11%) | |
Oct 23, 2017 | 5885 | 5885 | 5888 | 0 | -110.01(-1.83%) | |
Oct 22, 2017 | 5920 | 5920 | 5998 | 0 | -28.10(-0.47%) | |
Oct 21, 2017 | 5720 | 5720 | 6026 | 0 | +24.11(+0.40%) | |
Oct 20, 2017 | 5720 | 5720 | 6002 | 0 | +291.99(+5.11%) | |
Oct 19, 2017 | 5720 | 5720 | 5710 | 0 | +127.01(+2.27%) | |
Oct 18, 2017 | 5508 | 5508 | 5583 | 0 | +4.19(+0.08%) | |
Oct 17, 2017 | 5577 | 5577 | 5579 | 0 | -194.09(-3.36%) | |
Oct 16, 2017 | 5709 | 5709 | 5773 | 0 | +59.23(+1.04%) | |
Oct 15, 2017 | 5573 | 5573 | 5714 | 0 | -56.33(-0.98%) | |
Oct 14, 2017 | 5291 | 5291 | 5770 | 0 | +182.32(+3.26%) | |
Oct 13, 2017 | 5291 | 5291 | 5588 | 0 | +220.33(+4.11%) | |
Oct 12, 2017 | 5291 | 5291 | 5367 | 0 | +557.17(+11.58%) | |
Oct 11, 2017 | 4798 | 4798 | 4810 | 0 | +75.88(+1.60%) | |
Oct 10, 2017 | 4816 | 4816 | 4734 | 0 | -51.05(-1.07%) | |
Oct 09, 2017 | 4810 | 4810 | 4785 | 0 | +181.18(+3.94%) | |
Oct 08, 2017 | 4585 | 4585 | 4604 | 0 | +155.18(+3.49%) | |
Oct 07, 2017 | 4331 | 4331 | 4449 | 0 | +78.03(+1.79%) | |
Oct 06, 2017 | 4331 | 4331 | 4371 | 0 | +42.27(+0.98%) | |
Oct 05, 2017 | 4331 | 4331 | 4329 | 0 | +101.09(+2.39%) | |
Oct 04, 2017 | 4215 | 4215 | 4228 | 0 | -74.50(-1.73%) | |
Oct 03, 2017 | 4278 | 4278 | 4302 | 0 | -80.95(-1.85%) | |
Oct 02, 2017 | 4376 | 4376 | 4383 | 0 | -13.94(-0.32%) | |
Oct 01, 2017 | 4345 | 4345 | 4397 | 0 | +63.64(+1.47%) | |
Sep 30, 2017 | 4191 | 4191 | 4333 | 0 | +178.97(+4.31%) | |
Sep 29, 2017 | 4191 | 4191 | 4154 | 0 | -37.61(-0.90%) | |
Sep 28, 2017 | 4191 | 4191 | 4192 | 0 | -34.32(-0.81%) | |
Sep 27, 2017 | 4190 | 4190 | 4226 | 0 | +331.05(+8.50%) | |
Sep 26, 2017 | 3916 | 3916 | 3895 | 0 | -24.75(-0.63%) | |
Sep 25, 2017 | 3943 | 3943 | 3920 | 0 | +239.06(+6.49%) | |
Sep 24, 2017 | 3670 | 3670 | 3681 | 0 | -86.54(-2.30%) | |
Sep 23, 2017 | 3649 | 3649 | 3767 | 0 | +138.53(+3.82%) | |
Sep 22, 2017 | 3649 | 3649 | 3629 | 0 | +26.98(+0.75%) | |
Sep 21, 2017 | 3649 | 3649 | 3602 | 0 | -323.03(-8.23%) | |
Sep 20, 2017 | 3948 | 3948 | 3925 | 0 | -14.80(-0.38%) | |
Sep 19, 2017 | 3906 | 3906 | 3940 | 0 | -140.19(-3.44%) | |
Sep 18, 2017 | 4079 | 4079 | 4080 | 0 | +344.84(+9.23%) | |
Sep 17, 2017 | 3749 | 3749 | 3735 | 0 | +22.14(+0.60%) | |
Sep 16, 2017 | 3313 | 3313 | 3713 | 0 | +28.69(+0.78%) | |
Sep 15, 2017 | 3313 | 3313 | 3684 | 0 | +452.93(+14.02%) | |
Sep 14, 2017 | 3313 | 3313 | 3231 | 0 | -693.90(-17.68%) | |
Sep 13, 2017 | 3876 | 3876 | 3925 | 0 | -217.11(-5.24%) | |
Sep 12, 2017 | 4202 | 4202 | 4142 | 0 | -75.60(-1.79%) | |
Sep 11, 2017 | 4199 | 4199 | 4218 | 0 | -45.65(-1.07%) | |
Sep 10, 2017 | 4259 | 4259 | 4264 | 0 | -68.92(-1.59%) | |
Sep 09, 2017 | 4612 | 4612 | 4333 | 0 | -55.41(-1.26%) | |
Sep 08, 2017 | 4612 | 4612 | 4388 | 0 | -245.96(-5.31%) | |
Sep 07, 2017 | 4612 | 4612 | 4634 | 0 | +47.71(+1.04%) | |
Sep 06, 2017 | 4594 | 4594 | 4586 | 0 | +96.24(+2.14%) | |
Sep 05, 2017 | 4436 | 4436 | 4490 | 0 | +12.00(+0.27%) | |
Sep 04, 2017 | 4520 | 4520 | 4478 | 0 | -152.01(-3.28%) | |
Sep 03, 2017 | 4610 | 4610 | 4630 | 0 | +49.77(+1.09%) | |
Sep 02, 2017 | 4740 | 4740 | 4580 | 0 | -344.84(-7.00%) | |
Sep 01, 2017 | 4740 | 4740 | 4925 | 0 | +182.29(+3.84%) | |
Aug 31, 2017 | 4740 | 4740 | 4743 | 0 | +151.79(+3.31%) | |
Aug 30, 2017 | 4578 | 4578 | 4591 | 0 | -20.01(-0.43%) | |
Aug 29, 2017 | 4618 | 4618 | 4611 | 0 | +234.03(+5.35%) | |
Aug 28, 2017 | 4375 | 4375 | 4377 | 0 | +20.98(+0.48%) | |
Aug 27, 2017 | 4365 | 4365 | 4356 | 0 | +10.80(+0.25%) | |
Aug 26, 2017 | 4236 | 4236 | 4345 | 0 | +4.36(+0.10%) | |
Aug 25, 2017 | 4236 | 4236 | 4341 | 0 | +0.81(+0.02%) | |
Aug 24, 2017 | 4236 | 4236 | 4340 | 0 | +181.04(+4.35%) | |
Aug 23, 2017 | 4095 | 4095 | 4159 | 0 | +111.02(+2.74%) | |
Aug 22, 2017 | 4101 | 4101 | 4048 | 0 | +48.02(+1.20%) | |
Aug 21, 2017 | 4030 | 4030 | 4000 | 0 | -100.05(-2.44%) | |
Aug 20, 2017 | 4134 | 4134 | 4100 | 0 | -79.99(-1.91%) | |
Aug 19, 2017 | 4313 | 4313 | 4180 | 0 | +70.80(+1.72%) | |
Aug 18, 2017 | 4313 | 4313 | 4109 | 0 | -222.79(-5.14%) | |
Aug 17, 2017 | 4313 | 4313 | 4332 | 0 | -17.97(-0.41%) | |
Aug 16, 2017 | 4324 | 4324 | 4350 | 0 | +166.72(+3.99%) | |
Aug 15, 2017 | 4121 | 4121 | 4183 | 0 | -83.04(-1.95%) | |
Aug 14, 2017 | 4291 | 4291 | 4266 | 0 | +196.26(+4.82%) | |
Aug 13, 2017 | 4120 | 4120 | 4070 | 0 | +203.99(+5.28%) | |
Aug 12, 2017 | 3428 | 3428 | 3866 | 0 | +222.94(+6.12%) | |
Aug 11, 2017 | 3428 | 3428 | 3643 | 0 | +195.19(+5.66%) | |
Aug 10, 2017 | 3428 | 3428 | 3448 | 0 | +102.85(+3.07%) | |
Aug 09, 2017 | 3354 | 3354 | 3345 | 0 | -91.40(-2.66%) | |
Aug 08, 2017 | 3431 | 3431 | 3436 | 0 | +38.31(+1.13%) | |
Aug 07, 2017 | 3371 | 3371 | 3398 | 0 | +162.94(+5.04%) | |
Aug 06, 2017 | 3260 | 3260 | 3235 | 0 | +16.26(+0.51%) | |
Aug 05, 2017 | 2780 | 2780 | 3219 | 0 | +368.79(+12.94%) | |
Aug 04, 2017 | 2780 | 2780 | 2850 | 0 | +63.15(+2.27%) | |
Aug 03, 2017 | 2780 | 2780 | 2787 | 0 | +100.43(+3.74%) | |
Aug 02, 2017 | 2663 | 2663 | 2687 | 0 | -45.27(-1.66%) |