Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 312000 | 314390 | 308666 | 308666 | 174 | -3764.00(-1.20%) |
Jul 30, 2019 | 311650 | 312822 | 310805 | 312430 | 202 | -1099.00(-0.35%) |
Jul 29, 2019 | 314833 | 314833 | 312977 | 313529 | 182 | -1471.00(-0.47%) |
Jul 26, 2019 | 310977 | 315000 | 310274 | 315000 | 200 | +4250.00(+1.37%) |
Jul 25, 2019 | 312000 | 312290 | 309980 | 310750 | 202 | -1250.00(-0.40%) |
Jul 24, 2019 | 308750 | 312000 | 308675 | 312000 | 203 | +2660.00(+0.86%) |
Jul 23, 2019 | 309110 | 309850 | 307600 | 309340 | 330 | +2205.00(+0.72%) |
Jul 22, 2019 | 308500 | 309500 | 306623 | 307135 | 348 | -2083.00(-0.67%) |
Jul 19, 2019 | 312600 | 312875 | 309200 | 309218 | 200 | -2785.00(-0.89%) |
Jul 18, 2019 | 310770 | 313595 | 310770 | 312003 | 554 | +403.00(+0.13%) |
Jul 17, 2019 | 318325 | 318500 | 311115 | 311600 | 460 | -7673.00(-2.40%) |
Jul 16, 2019 | 321574 | 322300 | 319250 | 319273 | 205 | -1027.00(-0.32%) |
Jul 15, 2019 | 321108 | 321500 | 319455 | 320300 | 143 | -793.00(-0.25%) |
Jul 12, 2019 | 319750 | 321093 | 318832 | 321093 | 100 | +1256.00(+0.39%) |
Jul 11, 2019 | 320905 | 321883 | 319453 | 319837 | 396 | -754.00(-0.24%) |
Jul 10, 2019 | 323000 | 324711 | 320591 | 320591 | 212 | -1609.00(-0.50%) |
Jul 09, 2019 | 321000 | 322347 | 319500 | 322200 | 128 | -251.00(-0.08%) |
Jul 08, 2019 | 321400 | 323567 | 320974 | 322451 | 129 | -698.00(-0.22%) |
Jul 05, 2019 | 322600 | 323642 | 320918 | 323149 | 100 | +249.00(+0.08%) |
Jul 03, 2019 | 321815 | 322900 | 319120 | 322900 | 100 | +1385.00(+0.43%) |
Jul 02, 2019 | 320600 | 323250 | 320413 | 321515 | 188 | -376.00(-0.12%) |
Jul 01, 2019 | 321032 | 322700 | 319943 | 321891 | 433 | +3541.00(+1.11%) |
Jun 28, 2019 | 319400 | 319960 | 317107 | 318350 | 200 | +65.00(+0.02%) |
Jun 27, 2019 | 313200 | 318750 | 313200 | 318285 | 385 | +5580.00(+1.78%) |
Jun 26, 2019 | 312385 | 315000 | 312350 | 312705 | 223 | +5.00(+0.00%) |
Jun 25, 2019 | 310500 | 312700 | 309513 | 312700 | 337 | +2050.00(+0.66%) |
Jun 24, 2019 | 309000 | 311300 | 309000 | 310650 | 154 | +1650.00(+0.53%) |
Jun 21, 2019 | 311378 | 313100 | 309000 | 309000 | 200 | -3900.00(-1.25%) |
Jun 20, 2019 | 312600 | 313000 | 309120 | 312900 | 305 | +1934.00(+0.62%) |
Jun 19, 2019 | 309740 | 312450 | 309550 | 310966 | 270 | +2081.00(+0.67%) |
Jun 18, 2019 | 306915 | 309800 | 306410 | 308885 | 278 | +3405.00(+1.11%) |
Jun 17, 2019 | 308206 | 308206 | 305000 | 305480 | 133 | -2726.00(-0.88%) |
Jun 14, 2019 | 306695 | 308800 | 306320 | 308206 | 100 | +761.00(+0.25%) |
Jun 13, 2019 | 307000 | 308550 | 306795 | 307445 | 154 | +249.00(+0.08%) |
Jun 12, 2019 | 309400 | 310086 | 306465 | 307196 | 197 | -3042.00(-0.98%) |
Jun 11, 2019 | 313190 | 313600 | 309315 | 310238 | 163 | -1286.00(-0.41%) |
Jun 10, 2019 | 310460 | 312500 | 310280 | 311524 | 199 | +2259.00(+0.73%) |
Jun 07, 2019 | 310000 | 310500 | 308940 | 309265 | 200 | +1365.00(+0.44%) |
Jun 06, 2019 | 305306 | 308566 | 305200 | 307900 | 406 | +1500.00(+0.49%) |
Jun 05, 2019 | 305300 | 306543 | 303400 | 306400 | 162 | +2400.00(+0.79%) |
Jun 04, 2019 | 301790 | 304000 | 301500 | 304000 | 205 | +4258.00(+1.42%) |
Jun 03, 2019 | 297000 | 299775 | 296623 | 299742 | 271 | +2682.00(+0.90%) |
May 31, 2019 | 298000 | 299339 | 296800 | 297060 | 200 | -3817.00(-1.27%) |
May 30, 2019 | 300025 | 301662 | 300025 | 300877 | 188 | +1017.00(+0.34%) |
May 29, 2019 | 300100 | 300810 | 298070 | 299860 | 386 | -1190.00(-0.40%) |
May 28, 2019 | 304350 | 304500 | 301000 | 301050 | 258 | -1950.00(-0.64%) |
May 24, 2019 | 304540 | 305000 | 302850 | 303000 | 100 | -1115.00(-0.37%) |
May 23, 2019 | 303000 | 304200 | 300593 | 304115 | 420 | -185.00(-0.06%) |
May 22, 2019 | 305234 | 306355 | 304188 | 304300 | 122 | -1925.00(-0.63%) |
May 21, 2019 | 306000 | 307481 | 305400 | 306225 | 164 | +863.00(+0.28%) |
May 20, 2019 | 305100 | 305975 | 304138 | 305362 | 112 | -993.00(-0.32%) |
May 17, 2019 | 305450 | 309023 | 305150 | 306355 | 100 | -1581.00(-0.51%) |
May 16, 2019 | 308000 | 311000 | 307690 | 307936 | 161 | +2356.00(+0.77%) |
May 15, 2019 | 306000 | 307595 | 303475 | 305580 | 234 | -1270.00(-0.41%) |
May 14, 2019 | 310100 | 312081 | 306666 | 306850 | 308 | -1510.00(-0.49%) |
May 13, 2019 | 309750 | 311000 | 308360 | 308360 | 494 | -7140.00(-2.26%) |
May 10, 2019 | 310850 | 315910 | 308601 | 315500 | 400 | +1100.00(+0.35%) |
May 09, 2019 | 313500 | 314890 | 308325 | 314400 | 415 | -350.00(-0.11%) |
May 08, 2019 | 314900 | 324000 | 312500 | 314750 | 412 | -370.00(-0.12%) |
May 07, 2019 | 316400 | 317755 | 312000 | 315120 | 657 | -4880.00(-1.52%) |
May 06, 2019 | 322250 | 322250 | 317390 | 320000 | 609 | -7766.00(-2.37%) |
May 03, 2019 | 326000 | 328555 | 325385 | 327766 | 200 | +3552.00(+1.10%) |
May 02, 2019 | 325000 | 326557 | 322861 | 324214 | 200 | -1686.00(-0.52%) |
May 01, 2019 | 325700 | 328013 | 324926 | 325900 | 272 | +820.00(+0.25%) |
Apr 30, 2019 | 325000 | 325615 | 322294 | 325080 | 204 | +159.00(+0.05%) |
Apr 29, 2019 | 322000 | 325845 | 322000 | 324921 | 396 | +3921.00(+1.22%) |
Apr 26, 2019 | 318505 | 321494 | 318420 | 321000 | 300 | +2500.00(+0.78%) |
Apr 25, 2019 | 314900 | 319015 | 314295 | 318500 | 261 | +2500.00(+0.79%) |
Apr 24, 2019 | 317025 | 317703 | 315561 | 316000 | 230 | -1684.00(-0.53%) |
Apr 23, 2019 | 313865 | 317730 | 313756 | 317684 | 153 | +3584.00(+1.14%) |
Apr 22, 2019 | 313800 | 315310 | 313460 | 314100 | 103 | -1230.00(-0.39%) |
Apr 18, 2019 | 316620 | 317003 | 314610 | 315330 | 100 | -710.00(-0.22%) |
Apr 17, 2019 | 318000 | 318519 | 314694 | 316040 | 127 | -1460.00(-0.46%) |
Apr 16, 2019 | 315000 | 317500 | 315000 | 317500 | 140 | +3000.00(+0.95%) |
Apr 15, 2019 | 315000 | 315345 | 311570 | 314500 | 182 | +250.00(+0.08%) |
Apr 12, 2019 | 311000 | 317226 | 311000 | 314250 | 200 | +4375.00(+1.41%) |
Apr 11, 2019 | 308074 | 310500 | 306899 | 309875 | 183 | +2875.00(+0.94%) |
Apr 10, 2019 | 307700 | 307700 | 305600 | 307000 | 180 | -380.00(-0.12%) |
Apr 09, 2019 | 306820 | 307380 | 305600 | 307380 | 123 | -81.00(-0.03%) |
Apr 08, 2019 | 307674 | 308598 | 306185 | 307461 | 128 | -315.00(-0.10%) |
Apr 05, 2019 | 305495 | 308375 | 305495 | 307776 | 300 | +1315.00(+0.43%) |
Apr 04, 2019 | 305250 | 307385 | 305100 | 306461 | 266 | +711.00(+0.23%) |
Apr 03, 2019 | 308000 | 308240 | 304600 | 305750 | 201 | -250.00(-0.08%) |
Apr 02, 2019 | 307000 | 307900 | 305417 | 306000 | 248 | -1800.00(-0.58%) |
Apr 01, 2019 | 302800 | 307930 | 302800 | 307800 | 361 | +6585.00(+2.19%) |
Mar 29, 2019 | 302500 | 302579 | 300152 | 301215 | 400 | -35.00(-0.01%) |
Mar 28, 2019 | 300050 | 301250 | 298400 | 301250 | 203 | +1486.00(+0.50%) |
Mar 27, 2019 | 300851 | 301481 | 297900 | 299764 | 259 | -1197.00(-0.40%) |
Mar 26, 2019 | 301425 | 302018 | 298500 | 300961 | 210 | +1581.00(+0.53%) |
Mar 25, 2019 | 301227 | 303410 | 297900 | 299380 | 320 | -1845.00(-0.61%) |
Mar 22, 2019 | 305940 | 305940 | 300718 | 301225 | 300 | -5895.00(-1.92%) |
Mar 21, 2019 | 304000 | 307120 | 303390 | 307120 | 169 | +1615.00(+0.53%) |
Mar 20, 2019 | 307900 | 307922 | 304850 | 305505 | 217 | -2395.00(-0.78%) |
Mar 19, 2019 | 311100 | 311299 | 307100 | 307900 | 237 | -2096.00(-0.68%) |
Mar 18, 2019 | 308140 | 310394 | 308140 | 309996 | 256 | +2746.00(+0.89%) |
Mar 15, 2019 | 306440 | 309171 | 306000 | 307250 | 300 | +1900.00(+0.62%) |
Mar 14, 2019 | 305360 | 306555 | 304300 | 305350 | 144 | -950.00(-0.31%) |
Mar 13, 2019 | 304500 | 308026 | 304355 | 306300 | 357 | +2065.00(+0.68%) |
Mar 12, 2019 | 304200 | 305540 | 303725 | 304235 | 243 | +956.00(+0.32%) |
Mar 11, 2019 | 300000 | 303451 | 300000 | 303279 | 203 | +4279.00(+1.43%) |
Mar 08, 2019 | 297000 | 299161 | 295900 | 299000 | 200 | -50.00(-0.02%) |
Mar 07, 2019 | 300800 | 301000 | 297500 | 299050 | 269 | -2325.00(-0.77%) |
Mar 06, 2019 | 302300 | 303548 | 301200 | 301375 | 141 | -1225.00(-0.40%) |
Mar 05, 2019 | 302825 | 303100 | 301300 | 302600 | 179 | -800.00(-0.26%) |
Mar 04, 2019 | 304900 | 307315 | 301200 | 303400 | 293 | -1460.00(-0.48%) |
Mar 01, 2019 | 304520 | 306416 | 303000 | 304860 | 200 | +2660.00(+0.88%) |
Feb 28, 2019 | 303605 | 303710 | 302000 | 302200 | 208 | -800.00(-0.26%) |
Feb 27, 2019 | 302500 | 303503 | 302100 | 303000 | 284 | +500.00(+0.17%) |
Feb 26, 2019 | 303900 | 303900 | 302000 | 302500 | 183 | -800.00(-0.26%) |
Feb 25, 2019 | 303050 | 307500 | 302000 | 303300 | 321 | +1300.00(+0.43%) |
Feb 22, 2019 | 305434 | 305434 | 300000 | 302000 | 400 | -5925.00(-1.92%) |
Feb 21, 2019 | 308992 | 309800 | 306535 | 307925 | 182 | -1575.00(-0.51%) |
Feb 20, 2019 | 308375 | 309500 | 307500 | 309500 | 95 | +2185.00(+0.71%) |
Feb 19, 2019 | 307820 | 309350 | 307295 | 307315 | 216 | -824.00(-0.27%) |
Feb 15, 2019 | 307000 | 308320 | 305850 | 308139 | 200 | +4249.00(+1.40%) |
Feb 14, 2019 | 306895 | 306895 | 302585 | 303890 | 220 | -4430.00(-1.44%) |
Feb 13, 2019 | 309650 | 312140 | 308025 | 308320 | 427 | -940.00(-0.30%) |
Feb 12, 2019 | 307900 | 310000 | 307655 | 309260 | 207 | +4376.00(+1.44%) |
Feb 11, 2019 | 302375 | 304930 | 302350 | 304884 | 169 | +4113.00(+1.37%) |
Feb 08, 2019 | 301000 | 301390 | 297381 | 300771 | 200 | -2041.00(-0.67%) |
Feb 07, 2019 | 307000 | 307150 | 301100 | 302812 | 241 | -5998.00(-1.94%) |
Feb 06, 2019 | 310000 | 310449 | 307780 | 308810 | 118 | -1890.00(-0.61%) |
Feb 05, 2019 | 312550 | 313000 | 310155 | 310700 | 364 | -1300.00(-0.42%) |
Feb 04, 2019 | 313650 | 313650 | 310470 | 312000 | 310 | -1875.00(-0.60%) |
Feb 01, 2019 | 310005 | 313960 | 309965 | 313875 | 300 | +2375.00(+0.76%) |
Jan 31, 2019 | 307540 | 311890 | 306195 | 311500 | 477 | +2320.00(+0.75%) |
Jan 30, 2019 | 305900 | 311145 | 304800 | 309180 | 318 | +6180.00(+2.04%) |
Jan 29, 2019 | 300880 | 303014 | 300745 | 303000 | 216 | +2000.00(+0.66%) |
Jan 28, 2019 | 301900 | 302240 | 299850 | 301000 | 376 | -2531.00(-0.83%) |
Jan 25, 2019 | 304561 | 306950 | 303265 | 303531 | 200 | +1851.00(+0.61%) |
Jan 24, 2019 | 300035 | 302100 | 299740 | 301680 | 239 | -155.00(-0.05%) |
Jan 23, 2019 | 300725 | 301850 | 298000 | 301835 | 186 | +1304.00(+0.43%) |
Jan 22, 2019 | 305000 | 307305 | 298794 | 300531 | 253 | -5969.00(-1.95%) |
Jan 18, 2019 | 301398 | 306725 | 300603 | 306500 | 300 | +8953.00(+3.01%) |
Jan 17, 2019 | 297000 | 299075 | 294970 | 297547 | 200 | +1736.00(+0.59%) |
Jan 16, 2019 | 296300 | 299300 | 295811 | 295811 | 726 | +811.00(+0.27%) |
Jan 15, 2019 | 294180 | 295880 | 293009 | 295000 | 452 | +2629.00(+0.90%) |
Jan 14, 2019 | 291750 | 294631 | 291650 | 292371 | 479 | -1609.00(-0.55%) |
Jan 11, 2019 | 293750 | 294300 | 292000 | 293980 | 500 | -1180.00(-0.40%) |
Jan 10, 2019 | 293600 | 296725 | 292815 | 295160 | 348 | +600.00(+0.20%) |
Jan 09, 2019 | 295990 | 296250 | 292600 | 294560 | 268 | +260.00(+0.09%) |
Jan 08, 2019 | 299060 | 299060 | 292179 | 294300 | 323 | -1100.00(-0.37%) |
Jan 07, 2019 | 294500 | 297170 | 292970 | 295400 | 562 | +2900.00(+0.99%) |
Jan 04, 2019 | 292715 | 295404 | 290755 | 292500 | 800 | +5500.00(+1.92%) |
Jan 03, 2019 | 300000 | 300000 | 286650 | 287000 | 663 | -17057.00(-5.61%) |
Jan 02, 2019 | 302000 | 306255 | 301880 | 304057 | 354 | -1943.00(-0.63%) |
Dec 31, 2018 | 306000 | 307479 | 301618 | 306000 | 200 | +3400.00(+1.12%) |
Dec 28, 2018 | 300005 | 306900 | 300005 | 302600 | 500 | +4100.00(+1.37%) |
Dec 27, 2018 | 293000 | 299800 | 288000 | 298500 | 571 | +3650.00(+1.24%) |
Dec 26, 2018 | 283250 | 296745 | 279410 | 294850 | 490 | +12210.00(+4.32%) |
Dec 24, 2018 | 288000 | 288000 | 281000 | 282640 | 400 | -5360.00(-1.86%) |
Dec 21, 2018 | 290000 | 296100 | 287800 | 288000 | 500 | -2100.00(-0.72%) |
Dec 20, 2018 | 290425 | 292975 | 287485 | 290100 | 663 | -2940.00(-1.00%) |
Dec 19, 2018 | 295000 | 301000 | 290627 | 293040 | 499 | -1460.00(-0.50%) |
Dec 18, 2018 | 299030 | 300540 | 292524 | 294500 | 775 | -2500.00(-0.84%) |
Dec 17, 2018 | 299120 | 303150 | 296000 | 297000 | 516 | -3320.00(-1.11%) |
Dec 14, 2018 | 301554 | 302406 | 299440 | 300320 | 800 | -3430.00(-1.13%) |
Dec 13, 2018 | 303700 | 304955 | 302310 | 303750 | 493 | +150.00(+0.05%) |
Dec 12, 2018 | 308000 | 308272 | 303400 | 303600 | 261 | +374.00(+0.12%) |
Dec 11, 2018 | 309499 | 310697 | 301234 | 303226 | 254 | -1374.00(-0.45%) |
Dec 10, 2018 | 306200 | 306990 | 298101 | 304600 | 510 | -3074.00(-1.00%) |
Dec 07, 2018 | 313250 | 316280 | 305850 | 307674 | 200 | -4326.00(-1.39%) |
Dec 06, 2018 | 310550 | 312150 | 304500 | 312000 | 616 | -3000.00(-0.95%) |
Dec 04, 2018 | 330200 | 330200 | 314930 | 315000 | 500 | -15921.00(-4.81%) |
Dec 03, 2018 | 331500 | 335041 | 328580 | 330921 | 387 | +4921.00(+1.51%) |
Nov 30, 2018 | 325125 | 328550 | 325125 | 326000 | 200 | -481.00(-0.15%) |
Nov 29, 2018 | 324750 | 328900 | 324200 | 326481 | 376 | +1481.00(+0.46%) |
Nov 28, 2018 | 319150 | 326450 | 318745 | 325000 | 452 | +6304.00(+1.98%) |
Nov 27, 2018 | 315420 | 319100 | 315420 | 318696 | 244 | +2656.00(+0.84%) |
Nov 26, 2018 | 313700 | 316430 | 313135 | 316040 | 217 | +5700.00(+1.84%) |
Nov 23, 2018 | 315000 | 315000 | 310340 | 310340 | 100 | -5961.00(-1.88%) |
Nov 21, 2018 | 316301 | 316301 | 316301 | 0 | +331.00(+0.10%) | |
Nov 20, 2018 | 322710 | 323010 | 315623 | 315970 | 374 | -10736.00(-3.29%) |
Nov 19, 2018 | 327000 | 327025 | 322960 | 326706 | 172 | -1644.00(-0.50%) |
Nov 16, 2018 | 326000 | 330526 | 323800 | 328350 | 100 | +2050.00(+0.63%) |
Nov 15, 2018 | 322770 | 326300 | 318120 | 326300 | 229 | +2600.00(+0.80%) |
Nov 14, 2018 | 329080 | 330450 | 321000 | 323700 | 257 | -3000.00(-0.92%) |
Nov 13, 2018 | 323105 | 328408 | 323105 | 326700 | 345 | +3660.00(+1.13%) |
Nov 12, 2018 | 328930 | 329065 | 322980 | 323040 | 177 | -6625.00(-2.01%) |
Nov 09, 2018 | 331840 | 331940 | 327510 | 329665 | 100 | -3535.00(-1.06%) |
Nov 08, 2018 | 331400 | 335109 | 330980 | 333200 | 354 | +1809.00(+0.55%) |
Nov 07, 2018 | 330000 | 332222 | 326600 | 331391 | 308 | +4341.00(+1.33%) |
Nov 06, 2018 | 325945 | 327600 | 324885 | 327050 | 285 | +3115.00(+0.96%) |
Nov 05, 2018 | 318880 | 326047 | 318880 | 323935 | 561 | +15524.00(+5.03%) |
Nov 02, 2018 | 312150 | 313015 | 305250 | 308411 | 200 | +45.00(+0.01%) |
Nov 01, 2018 | 308007 | 309199 | 306001 | 308366 | 177 | +661.00(+0.21%) |
Oct 31, 2018 | 309180 | 312010 | 307090 | 307705 | 319 | +2126.00(+0.70%) |
Oct 30, 2018 | 300050 | 305579 | 298480 | 305579 | 393 | +5579.00(+1.86%) |
Oct 29, 2018 | 302500 | 306864 | 297000 | 300000 | 401 | +3195.00(+1.08%) |
Oct 26, 2018 | 299995 | 300604 | 296002 | 296805 | 600 | -5426.00(-1.80%) |
Oct 25, 2018 | 302000 | 305050 | 300430 | 302231 | 371 | +2236.00(+0.75%) |
Oct 24, 2018 | 305002 | 306000 | 299381 | 299995 | 372 | -5105.00(-1.67%) |
Oct 23, 2018 | 303620 | 307915 | 302861 | 305100 | 387 | -3980.00(-1.29%) |
Oct 22, 2018 | 315150 | 315150 | 309080 | 309080 | 283 | -5397.00(-1.72%) |
Oct 19, 2018 | 313200 | 316180 | 312264 | 314477 | 300 | +1277.00(+0.41%) |
Oct 18, 2018 | 316100 | 316889 | 311000 | 313200 | 215 | -2000.00(-0.63%) |
Oct 17, 2018 | 314500 | 317500 | 311296 | 315200 | 350 | +450.00(+0.14%) |
Oct 16, 2018 | 310750 | 316000 | 309750 | 314750 | 283 | +6750.00(+2.19%) |
Oct 15, 2018 | 310000 | 310000 | 307205 | 308000 | 279 | -2000.00(-0.65%) |
Oct 12, 2018 | 314200 | 314590 | 306375 | 310000 | 300 | +2000.00(+0.65%) |
Oct 11, 2018 | 316110 | 317990 | 305000 | 308000 | 826 | -11100.00(-3.48%) |
Oct 10, 2018 | 334850 | 335441 | 319100 | 319100 | 507 | -16530.00(-4.93%) |
Oct 09, 2018 | 332700 | 335900 | 331800 | 335630 | 480 | +2293.00(+0.69%) |
Oct 08, 2018 | 329150 | 334070 | 329150 | 333337 | 231 | +3837.00(+1.16%) |
Oct 05, 2018 | 328700 | 330120 | 328190 | 329500 | 100 | +1600.00(+0.49%) |
Oct 04, 2018 | 324325 | 328410 | 324325 | 327900 | 247 | +4022.00(+1.24%) |
Oct 03, 2018 | 323175 | 326506 | 323175 | 323878 | 359 | +978.00(+0.30%) |
Oct 02, 2018 | 321280 | 323330 | 321150 | 322900 | 237 | +970.00(+0.30%) |
Oct 01, 2018 | 323165 | 324100 | 320910 | 321930 | 494 | +1930.00(+0.60%) |
Sep 28, 2018 | 324500 | 324500 | 320000 | 320000 | 300 | -4731.00(-1.46%) |
Sep 27, 2018 | 324401 | 326500 | 323112 | 324731 | 277 | +445.00(+0.14%) |
Sep 26, 2018 | 328100 | 328100 | 324286 | 324286 | 340 | -4214.00(-1.28%) |
Sep 25, 2018 | 328101 | 328500 | 326280 | 328500 | 187 | +660.00(+0.20%) |
Sep 24, 2018 | 330300 | 330990 | 326940 | 327840 | 279 | -3496.00(-1.06%) |
Sep 21, 2018 | 333780 | 333860 | 331015 | 331336 | 400 | -2079.00(-0.62%) |
Sep 20, 2018 | 332300 | 334560 | 332300 | 333415 | 306 | +1415.00(+0.43%) |
Sep 19, 2018 | 326400 | 332000 | 326400 | 332000 | 597 | +4564.00(+1.39%) |
Sep 18, 2018 | 325000 | 327820 | 324945 | 327436 | 538 | +2861.00(+0.88%) |
Sep 17, 2018 | 325040 | 325666 | 323836 | 324575 | 242 | -424.00(-0.13%) |
Sep 14, 2018 | 323980 | 324999 | 323276 | 324999 | 200 | +3424.00(+1.06%) |
Sep 13, 2018 | 322700 | 323455 | 321575 | 321575 | 281 | -765.00(-0.24%) |
Sep 12, 2018 | 321750 | 323420 | 321750 | 322340 | 188 | -902.00(-0.28%) |
Sep 11, 2018 | 321200 | 324420 | 320070 | 323242 | 204 | +682.00(+0.21%) |
Sep 10, 2018 | 322200 | 324995 | 322105 | 322560 | 256 | +860.00(+0.27%) |
Sep 07, 2018 | 320000 | 322743 | 320000 | 321700 | 200 | +1665.00(+0.52%) |
Sep 06, 2018 | 318500 | 321175 | 318500 | 320035 | 388 | +115.00(+0.04%) |
Sep 05, 2018 | 316500 | 319950 | 316123 | 319920 | 259 | +2670.00(+0.84%) |
Sep 04, 2018 | 315800 | 317250 | 315000 | 317250 | 169 | +1450.00(+0.46%) |
Aug 31, 2018 | 315800 | 315800 | 315800 | 0 | -1200.00(-0.38%) | |
Aug 30, 2018 | 317000 | 317450 | 315880 | 317000 | 364 | -505.00(-0.16%) |
Aug 29, 2018 | 317850 | 317850 | 316320 | 317505 | 160 | +381.00(+0.12%) |
Aug 28, 2018 | 316700 | 317730 | 316110 | 317124 | 277 | +924.00(+0.29%) |
Aug 27, 2018 | 314250 | 317500 | 314250 | 316200 | 185 | +3350.00(+1.07%) |
Aug 24, 2018 | 312150 | 313640 | 312150 | 312850 | 200 | +868.00(+0.28%) |
Aug 23, 2018 | 312300 | 312930 | 311710 | 311982 | 115 | -418.00(-0.13%) |
Aug 22, 2018 | 313250 | 313250 | 311960 | 312400 | 147 | -1325.00(-0.42%) |
Aug 21, 2018 | 314950 | 315600 | 313725 | 313725 | 172 | -335.00(-0.11%) |
Aug 20, 2018 | 313465 | 315535 | 313465 | 314060 | 137 | +595.00(+0.19%) |
Aug 17, 2018 | 312975 | 314290 | 312260 | 313465 | 100 | +465.00(+0.15%) |
Aug 16, 2018 | 310120 | 313195 | 309950 | 313000 | 174 | +3950.00(+1.28%) |
Aug 15, 2018 | 310000 | 311300 | 308000 | 309050 | 132 | -1765.00(-0.57%) |
Aug 14, 2018 | 310745 | 312108 | 310250 | 310815 | 108 | +585.00(+0.19%) |
Aug 13, 2018 | 311200 | 312750 | 309982 | 310230 | 182 | -1770.00(-0.57%) |
Aug 10, 2018 | 313799 | 313799 | 310540 | 312000 | 200 | -3100.00(-0.98%) |
Aug 09, 2018 | 315400 | 316575 | 315000 | 315100 | 148 | -200.00(-0.06%) |
Aug 08, 2018 | 315550 | 316599 | 314376 | 315300 | 241 | -300.00(-0.10%) |
Aug 07, 2018 | 313950 | 317100 | 313950 | 315600 | 469 | +3794.00(+1.22%) |
Aug 06, 2018 | 309000 | 315015 | 308600 | 311806 | 653 | +7135.00(+2.34%) |
Aug 03, 2018 | 302300 | 304990 | 301720 | 304671 | 200 | +3511.00(+1.17%) |
Aug 02, 2018 | 300550 | 302175 | 299000 | 301160 | 230 | -40.00(-0.01%) |