Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 1558 | 1615 | 1529 | 1601 | 160,003 | +33.55(+2.14%) |
Apr 27, 2018 | 1504 | 1596 | 1502 | 1568 | 208,978 | -4.53(-0.29%) |
Apr 26, 2018 | 1612 | 1629 | 1554 | 1572 | 201,493 | -101.56(-6.07%) |
Apr 25, 2018 | 1675 | 1745 | 1655 | 1674 | 269,076 | -6.34(-0.38%) |
Apr 24, 2018 | 1560 | 1713 | 1551 | 1680 | 280,964 | +98.83(+6.25%) |
Apr 23, 2018 | 1548 | 1607 | 1529 | 1581 | 148,294 | +15.41(+0.98%) |
Apr 20, 2018 | 1509 | 1584 | 1506 | 1566 | 184,842 | +70.73(+4.73%) |
Apr 19, 2018 | 1479 | 1513 | 1470 | 1495 | 169,938 | +36.27(+2.49%) |
Apr 18, 2018 | 1464 | 1487 | 1443 | 1459 | 126,746 | -8.16(-0.56%) |
Apr 17, 2018 | 1521 | 1529 | 1455 | 1467 | 167,846 | -99.74(-6.37%) |
Apr 16, 2018 | 1571 | 1599 | 1549 | 1567 | 139,597 | -34.46(-2.15%) |
Apr 13, 2018 | 1555 | 1623 | 1548 | 1601 | 210,367 | +20.86(+1.32%) |
Apr 12, 2018 | 1606 | 1609 | 1561 | 1580 | 173,232 | -54.41(-3.33%) |
Apr 11, 2018 | 1637 | 1641 | 1585 | 1635 | 178,977 | +21.76(+1.35%) |
Apr 10, 2018 | 1642 | 1678 | 1592 | 1613 | 257,661 | -110.62(-6.42%) |
Apr 09, 2018 | 1711 | 1730 | 1616 | 1724 | 230,240 | -34.45(-1.96%) |
Apr 06, 2018 | 1687 | 1781 | 1641 | 1758 | 287,771 | +121.50(+7.42%) |
Apr 05, 2018 | 1614 | 1672 | 1606 | 1637 | 183,662 | -25.39(-1.53%) |
Apr 04, 2018 | 1847 | 1852 | 1647 | 1662 | 286,916 | -82.51(-4.73%) |
Apr 03, 2018 | 1757 | 1842 | 1722 | 1745 | 287,465 | -56.22(-3.12%) |
Apr 02, 2018 | 1696 | 1855 | 1674 | 1801 | 326,838 | +138.73(+8.35%) |
Mar 29, 2018 | 1662 | 1662 | 1662 | 0 | -93.39(-5.32%) | |
Mar 28, 2018 | 1725 | 1796 | 1676 | 1755 | 387,035 | +57.12(+3.36%) |
Mar 27, 2018 | 1514 | 1737 | 1513 | 1698 | 287,494 | +150.52(+9.72%) |
Mar 26, 2018 | 1638 | 1722 | 1541 | 1548 | 290,602 | -194.04(-11.14%) |
Mar 23, 2018 | 1618 | 1745 | 1599 | 1742 | 284,488 | +127.85(+7.92%) |
Mar 22, 2018 | 1561 | 1618 | 1533 | 1614 | 301,269 | +110.62(+7.36%) |
Mar 21, 2018 | 1495 | 1521 | 1453 | 1503 | 159,170 | +19.52(+1.32%) |
Mar 20, 2018 | 1495 | 1510 | 1472 | 1484 | 141,836 | -10.85(-0.73%) |
Mar 19, 2018 | 1446 | 1533 | 1446 | 1495 | 259,697 | +88.66(+6.31%) |
Mar 16, 2018 | 1389 | 1409 | 1378 | 1406 | 102,030 | +9.96(+0.71%) |
Mar 15, 2018 | 1386 | 1410 | 1370 | 1396 | 132,188 | +5.43(+0.39%) |
Mar 14, 2018 | 1367 | 1403 | 1364 | 1391 | 185,279 | +2.71(+0.20%) |
Mar 13, 2018 | 1319 | 1399 | 1308 | 1388 | 231,421 | +48.86(+3.65%) |
Mar 12, 2018 | 1344 | 1354 | 1325 | 1339 | 132,956 | -19.91(-1.47%) |
Mar 09, 2018 | 1410 | 1416 | 1358 | 1359 | 131,109 | -81.43(-5.65%) |
Mar 08, 2018 | 1447 | 1463 | 1436 | 1440 | 118,581 | -22.62(-1.55%) |
Mar 07, 2018 | 1515 | 1459 | 1463 | 168,215 | -10.85(-0.74%) | |
Mar 06, 2018 | 1472 | 1502 | 1458 | 1474 | 159,822 | -19.91(-1.33%) |
Mar 05, 2018 | 1564 | 1582 | 1479 | 1494 | 161,972 | -48.85(-3.17%) |
Mar 02, 2018 | 1640 | 1658 | 1534 | 1543 | 240,183 | -41.62(-2.63%) |
Mar 01, 2018 | 1508 | 1626 | 1488 | 1584 | 323,426 | +72.38(+4.79%) |
Feb 28, 2018 | 1458 | 1513 | 1442 | 1512 | 180,029 | +28.04(+1.89%) |
Feb 27, 2018 | 1429 | 1484 | 1421 | 1484 | 199,173 | +52.48(+3.67%) |
Feb 26, 2018 | 1471 | 1430 | 1431 | 130,141 | -57.90(-3.89%) | |
Feb 23, 2018 | 1549 | 1567 | 1489 | 1489 | 161,386 | -93.19(-5.89%) |
Feb 22, 2018 | 1597 | 1582 | 187,173 | -2.72(-0.17%) | ||
Feb 21, 2018 | 1550 | 1586 | 1503 | 1585 | 167,576 | +12.67(+0.81%) |
Feb 20, 2018 | 1599 | 1531 | 1572 | 157,125 | -3.62(-0.23%) | |
Feb 16, 2018 | 1576 | 1576 | 1576 | 0 | +13.57(+0.87%) | |
Feb 15, 2018 | 1606 | 1639 | 1561 | 1563 | 169,027 | -83.24(-5.06%) |
Feb 14, 2018 | 1777 | 1780 | 1641 | 1646 | 185,879 | -102.69(-5.87%) |
Feb 13, 2018 | 1805 | 1812 | 1736 | 1748 | 113,954 | -23.07(-1.30%) |
Feb 12, 2018 | 1819 | 1861 | 1737 | 1772 | 272,584 | -104.05(-5.55%) |
Feb 09, 2018 | 1891 | 2104 | 1830 | 1876 | 390,539 | -94.09(-4.78%) |
Feb 08, 2018 | 1974 | 1734 | 1970 | 297,884 | +219.85(+12.56%) | |
Feb 07, 2018 | 1703 | 1753 | 1649 | 1750 | 167,757 | +63.34(+3.76%) |
Feb 06, 2018 | 1910 | 1935 | 1680 | 1686 | 322,015 | -76.00(-4.31%) |
Feb 05, 2018 | 1684 | 1832 | 1606 | 1762 | 318,543 | +124.85(+7.62%) |
Feb 02, 2018 | 1564 | 1641 | 1554 | 1638 | 184,076 | +91.39(+5.91%) |
Feb 01, 2018 | 1542 | 1561 | 1499 | 1546 | 99,154 | +37.09(+2.46%) |
Jan 31, 2018 | 1501 | 1536 | 1491 | 1509 | 102,361 | -15.38(-1.01%) |
Jan 30, 2018 | 1531 | 1543 | 1510 | 1525 | 126,807 | +34.38(+2.31%) |
Jan 29, 2018 | 1477 | 1498 | 1468 | 1490 | 91,873 | +19.91(+1.35%) |
Jan 26, 2018 | 1512 | 1522 | 1469 | 1470 | 90,760 | -67.86(-4.41%) |
Jan 25, 2018 | 1505 | 1552 | 1503 | 1538 | 98,115 | +2.71(+0.18%) |
Jan 24, 2018 | 1498 | 1561 | 1487 | 1535 | 136,933 | +28.96(+1.92%) |
Jan 23, 2018 | 1530 | 1532 | 1502 | 1506 | 67,148 | -38.00(-2.46%) |
Jan 22, 2018 | 1596 | 1601 | 1544 | 1544 | 63,917 | -50.67(-3.18%) |
Jan 19, 2018 | 1596 | 1619 | 1587 | 1595 | 62,471 | -14.48(-0.90%) |
Jan 18, 2018 | 1618 | 1629 | 1599 | 1610 | 76,344 | -1.81(-0.11%) |
Jan 17, 2018 | 1643 | 1665 | 1602 | 1611 | 89,550 | -52.47(-3.15%) |
Jan 16, 2018 | 1617 | 1678 | 1591 | 1664 | 119,114 | +12.66(+0.77%) |
Jan 12, 2018 | 1651 | 1651 | 1651 | 0 | -35.28(-2.09%) | |
Jan 11, 2018 | 1712 | 1720 | 1687 | 1686 | 53,822 | -35.29(-2.05%) |
Jan 10, 2018 | 1720 | 1722 | 71,913 | +12.67(+0.74%) | ||
Jan 09, 2018 | 1699 | 1724 | 1695 | 1709 | 61,242 | -0.91(-0.05%) |
Jan 08, 2018 | 1729 | 1731 | 1706 | 1710 | 37,391 | -19.90(-1.15%) |
Jan 05, 2018 | 1758 | 1768 | 1725 | 1730 | 75,160 | -53.38(-2.99%) |
Jan 04, 2018 | 1772 | 1790 | 1767 | 1783 | 49,809 | -9.05(-0.50%) |
Jan 03, 2018 | 1840 | 1840 | 1787 | 1792 | 71,317 | -54.29(-2.94%) |
Jan 02, 2018 | 1919 | 1932 | 1844 | 1847 | 74,294 | -99.52(-5.11%) |
Dec 29, 2017 | 1946 | 1946 | 1946 | 0 | +33.48(+1.75%) | |
Dec 28, 2017 | 1900 | 1918 | 1899 | 1913 | 23,971 | -4.53(-0.24%) |
Dec 27, 2017 | 1918 | 1922 | 1902 | 1917 | 29,086 | +0.00(+0.00%) |
Dec 26, 2017 | 1917 | 1938 | 1911 | 1917 | 31,808 | +29.88(+1.58%) |
Dec 22, 2017 | 1888 | 1902 | 1885 | 1887 | 44,801 | +6.32(+0.34%) |
Dec 21, 2017 | 1873 | 1886 | 1856 | 1881 | 41,978 | +0.90(+0.05%) |
Dec 20, 2017 | 1854 | 1902 | 1853 | 1880 | 56,676 | +8.14(+0.43%) |
Dec 19, 2017 | 1851 | 1888 | 1846 | 1872 | 73,226 | +30.71(+1.67%) |
Dec 18, 2017 | 1853 | 1861 | 1836 | 1841 | 58,297 | -48.78(-2.58%) |
Dec 15, 2017 | 1932 | 1942 | 1881 | 1890 | 75,007 | -65.05(-3.33%) |
Dec 14, 2017 | 1941 | 1960 | 1926 | 1955 | 49,967 | +4.51(+0.23%) |
Dec 13, 2017 | 1938 | 1958 | 1931 | 1951 | 50,881 | -10.84(-0.55%) |
Dec 12, 2017 | 1956 | 1972 | 1943 | 1961 | 49,755 | +9.04(+0.46%) |
Dec 11, 2017 | 1997 | 1997 | 1951 | 1952 | 52,818 | -47.89(-2.39%) |
Dec 08, 2017 | 1980 | 2008 | 1966 | 2000 | 55,729 | -25.29(-1.25%) |
Dec 07, 2017 | 2046 | 2053 | 2008 | 2026 | 70,143 | -21.69(-1.06%) |
Dec 06, 2017 | 2097 | 2104 | 2036 | 2047 | 77,126 | -26.20(-1.26%) |
Dec 05, 2017 | 2081 | 2101 | 2002 | 2073 | 104,025 | -4.51(-0.22%) |
Dec 04, 2017 | 1970 | 2082 | 1963 | 2078 | 113,173 | +70.47(+3.51%) |
Dec 01, 2017 | 2019 | 2057 | 1979 | 2007 | 148,310 | +24.39(+1.23%) |
Nov 30, 2017 | 2007 | 2021 | 1971 | 1983 | 97,151 | -48.79(-2.40%) |
Nov 29, 2017 | 1938 | 2059 | 1938 | 2032 | 150,272 | +100.29(+5.19%) |
Nov 28, 2017 | 1933 | 1965 | 1928 | 1932 | 72,000 | -14.46(-0.74%) |
Nov 27, 2017 | 1947 | 1960 | 1932 | 1946 | 39,526 | +2.71(+0.14%) |
Nov 24, 2017 | 1959 | 1962 | 1942 | 1943 | 20,656 | -21.68(-1.10%) |
Nov 22, 2017 | 1967 | 1978 | 1960 | 1965 | 29,177 | -7.23(-0.37%) |
Nov 21, 2017 | 2009 | 2011 | 1970 | 1972 | 60,338 | -65.95(-3.24%) |
Nov 20, 2017 | 2028 | 2046 | 2023 | 2038 | 28,455 | +4.52(+0.22%) |
Nov 17, 2017 | 2008 | 2038 | 2004 | 2034 | 56,966 | +24.39(+1.21%) |
Nov 16, 2017 | 2056 | 2057 | 1995 | 2009 | 84,815 | -81.31(-3.89%) |
Nov 15, 2017 | 2087 | 2121 | 2073 | 2091 | 78,995 | +31.62(+1.54%) |
Nov 14, 2017 | 2060 | 2089 | 2053 | 2059 | 72,193 | +21.68(+1.06%) |
Nov 13, 2017 | 2067 | 2068 | 2029 | 2037 | 45,238 | -7.23(-0.35%) |
Nov 10, 2017 | 2059 | 2069 | 2040 | 2045 | 49,368 | -0.90(-0.04%) |
Nov 09, 2017 | 2062 | 2106 | 2041 | 2045 | 126,529 | +33.43(+1.66%) |
Nov 08, 2017 | 2039 | 2048 | 2011 | 2012 | 49,001 | -26.20(-1.29%) |
Nov 07, 2017 | 2045 | 2058 | 2029 | 2038 | 65,035 | -2.71(-0.13%) |
Nov 06, 2017 | 2065 | 2068 | 2038 | 2041 | 42,907 | -20.78(-1.01%) |
Nov 03, 2017 | 2096 | 2120 | 2060 | 2062 | 65,577 | -60.53(-2.85%) |
Nov 02, 2017 | 2117 | 2164 | 2114 | 2122 | 63,352 | +11.74(+0.56%) |
Nov 01, 2017 | 2082 | 2133 | 2078 | 2110 | 66,470 | +2.71(+0.13%) |
Oct 31, 2017 | 2111 | 2129 | 2097 | 2108 | 55,964 | -22.58(-1.06%) |
Oct 30, 2017 | 2153 | 2156 | 2105 | 2130 | 96,857 | -15.36(-0.72%) |
Oct 27, 2017 | 2236 | 2242 | 2132 | 2146 | 154,030 | -203.28(-8.65%) |
Oct 26, 2017 | 2330 | 2352 | 2315 | 2349 | 57,216 | +20.78(+0.89%) |
Oct 25, 2017 | 2315 | 2378 | 2292 | 2328 | 89,898 | +28.01(+1.22%) |
Oct 24, 2017 | 2300 | 2326 | 2286 | 2300 | 51,352 | -12.65(-0.55%) |
Oct 23, 2017 | 2254 | 2322 | 2253 | 2313 | 69,899 | +44.27(+1.95%) |
Oct 20, 2017 | 2258 | 2276 | 2251 | 2269 | 38,564 | -18.07(-0.79%) |
Oct 19, 2017 | 2298 | 2333 | 2285 | 2287 | 57,339 | +26.20(+1.16%) |
Oct 18, 2017 | 2244 | 2270 | 2244 | 2260 | 45,215 | +6.32(+0.28%) |
Oct 17, 2017 | 2264 | 2273 | 2251 | 2254 | 37,079 | -7.23(-0.32%) |
Oct 16, 2017 | 2267 | 2282 | 2259 | 2261 | 38,627 | -23.49(-1.03%) |
Oct 13, 2017 | 2281 | 2291 | 2275 | 2285 | 41,351 | -26.20(-1.13%) |
Oct 12, 2017 | 2307 | 2317 | 2283 | 2311 | 42,317 | +14.46(+0.63%) |
Oct 11, 2017 | 2320 | 2330 | 2296 | 2297 | 39,464 | -20.78(-0.90%) |
Oct 10, 2017 | 2298 | 2349 | 2292 | 2317 | 47,248 | -4.52(-0.19%) |
Oct 09, 2017 | 2305 | 2331 | 2297 | 2322 | 41,543 | +6.33(+0.27%) |
Oct 06, 2017 | 2346 | 2347 | 2315 | 2316 | 71,421 | -9.04(-0.39%) |
Oct 05, 2017 | 2368 | 2376 | 2321 | 2325 | 77,174 | -68.66(-2.87%) |
Oct 04, 2017 | 2414 | 2420 | 2378 | 2393 | 56,743 | -7.23(-0.30%) |
Oct 03, 2017 | 2407 | 2421 | 2391 | 2400 | 45,783 | -14.45(-0.60%) |
Oct 02, 2017 | 2410 | 2448 | 2386 | 2415 | 58,432 | -7.23(-0.30%) |
Sep 29, 2017 | 2459 | 2479 | 2417 | 2422 | 65,100 | -54.21(-2.19%) |
Sep 28, 2017 | 2489 | 2506 | 2466 | 2476 | 51,120 | +5.42(+0.22%) |
Sep 27, 2017 | 2519 | 2443 | 2471 | 86,721 | -69.56(-2.74%) | |
Sep 26, 2017 | 2520 | 2567 | 2505 | 2541 | 74,763 | -17.17(-0.67%) |
Sep 25, 2017 | 2512 | 2596 | 2507 | 2558 | 116,283 | +76.79(+3.10%) |
Sep 22, 2017 | 2499 | 2505 | 2470 | 2481 | 52,799 | +7.23(+0.29%) |
Sep 21, 2017 | 2434 | 2499 | 2434 | 2474 | 77,442 | +46.08(+1.90%) |
Sep 20, 2017 | 2410 | 2484 | 2400 | 2428 | 82,650 | +21.68(+0.90%) |
Sep 19, 2017 | 2430 | 2396 | 2406 | 33,259 | -12.65(-0.52%) | |
Sep 18, 2017 | 2400 | 2440 | 2378 | 2419 | 58,707 | +8.13(+0.34%) |
Sep 15, 2017 | 2436 | 2447 | 2382 | 2410 | 57,276 | -22.58(-0.93%) |
Sep 14, 2017 | 2417 | 2438 | 2398 | 2433 | 46,382 | +40.65(+1.70%) |
Sep 13, 2017 | 2412 | 2425 | 2390 | 2392 | 44,459 | -8.13(-0.34%) |
Sep 12, 2017 | 2398 | 2435 | 2391 | 2400 | 56,752 | -21.68(-0.90%) |
Sep 11, 2017 | 2447 | 2447 | 2405 | 2422 | 66,672 | -79.51(-3.18%) |
Sep 08, 2017 | 2450 | 2511 | 2447 | 2502 | 58,204 | +60.54(+2.48%) |
Sep 07, 2017 | 2466 | 2421 | 2441 | 74,507 | -17.17(-0.70%) | |
Sep 06, 2017 | 2456 | 2510 | 2439 | 2458 | 73,887 | -19.88(-0.80%) |
Sep 05, 2017 | 2437 | 2533 | 2420 | 2478 | 134,671 | +65.05(+2.70%) |
Sep 01, 2017 | 2394 | 2433 | 2385 | 2413 | 59,705 | +0.00(+0.00%) |
Aug 31, 2017 | 2462 | 2467 | 2404 | 2413 | 76,164 | -71.37(-2.87%) |
Aug 30, 2017 | 2569 | 2572 | 2471 | 2485 | 94,931 | -87.64(-3.41%) |
Aug 29, 2017 | 2670 | 2678 | 2560 | 2572 | 74,765 | -34.33(-1.32%) |
Aug 28, 2017 | 2605 | 2629 | 2585 | 2606 | 46,236 | -21.68(-0.82%) |
Aug 25, 2017 | 2582 | 2638 | 2562 | 2628 | 66,709 | +16.26(+0.62%) |
Aug 24, 2017 | 2570 | 2654 | 2561 | 2612 | 83,669 | +23.49(+0.91%) |
Aug 23, 2017 | 2599 | 2605 | 2570 | 2588 | 54,842 | +27.11(+1.06%) |
Aug 22, 2017 | 2640 | 2641 | 2552 | 2561 | 66,303 | -120.16(-4.48%) |
Aug 21, 2017 | 2672 | 2732 | 2655 | 2681 | 78,431 | +8.13(+0.30%) |
Aug 18, 2017 | 2662 | 2704 | 2616 | 2673 | 120,656 | +8.13(+0.31%) |
Aug 17, 2017 | 2541 | 2665 | 2530 | 2665 | 122,302 | +153.59(+6.12%) |
Aug 16, 2017 | 2505 | 2536 | 2475 | 2512 | 66,913 | -11.75(-0.47%) |
Aug 15, 2017 | 2514 | 2544 | 2509 | 2523 | 55,194 | -6.32(-0.25%) |
Aug 14, 2017 | 2570 | 2570 | 2516 | 2530 | 66,662 | -101.19(-3.85%) |
Aug 11, 2017 | 2680 | 2698 | 2613 | 2631 | 102,961 | -60.53(-2.25%) |
Aug 10, 2017 | 2572 | 2699 | 2567 | 2691 | 133,686 | +164.43(+6.51%) |
Aug 09, 2017 | 2581 | 2597 | 2525 | 2527 | 74,104 | +7.23(+0.29%) |
Aug 08, 2017 | 2519 | 2540 | 2458 | 2520 | 73,903 | +12.64(+0.50%) |
Aug 07, 2017 | 2539 | 2547 | 2504 | 2507 | 41,147 | -46.98(-1.84%) |
Aug 04, 2017 | 2553 | 2579 | 2535 | 2554 | 58,739 | -11.74(-0.46%) |
Aug 03, 2017 | 2528 | 2580 | 2528 | 2566 | 70,800 | +28.01(+1.10%) |
Aug 02, 2017 | 2509 | 2608 | 2506 | 2538 | 97,678 | -19.88(-0.78%) |
Aug 01, 2017 | 2550 | 2581 | 2546 | 2558 | 43,997 | -18.07(-0.70%) |
Jul 31, 2017 | 2521 | 2591 | 2511 | 2576 | 57,377 | +34.33(+1.35%) |
Jul 28, 2017 | 2578 | 2593 | 2529 | 2541 | 83,434 | +9.94(+0.39%) |
Jul 27, 2017 | 2438 | 2620 | 2432 | 2531 | 152,656 | +43.37(+1.74%) |
Jul 26, 2017 | 2494 | 2504 | 2484 | 2488 | 36,679 | -22.59(-0.90%) |
Jul 25, 2017 | 2516 | 2532 | 2494 | 2511 | 35,044 | +17.17(+0.69%) |
Jul 24, 2017 | 2529 | 2537 | 2487 | 2494 | 39,679 | -31.63(-1.25%) |
Jul 21, 2017 | 2550 | 2567 | 2527 | 2525 | 43,123 | +2.72(+0.11%) |
Jul 20, 2017 | 2516 | 2556 | 2509 | 2522 | 56,684 | -10.85(-0.43%) |
Jul 19, 2017 | 2557 | 2559 | 2523 | 2533 | 46,073 | -46.98(-1.82%) |
Jul 18, 2017 | 2637 | 2662 | 2578 | 2580 | 52,648 | -51.49(-1.96%) |
Jul 17, 2017 | 2628 | 2646 | 2604 | 2632 | 42,145 | -3.62(-0.14%) |
Jul 14, 2017 | 2688 | 2625 | 2635 | 64,648 | -63.24(-2.34%) | |
Jul 13, 2017 | 2707 | 2721 | 2679 | 2699 | 59,592 | -17.16(-0.63%) |
Jul 12, 2017 | 2743 | 2761 | 2706 | 2716 | 61,703 | -101.19(-3.59%) |
Jul 11, 2017 | 2853 | 2884 | 2804 | 2817 | 44,816 | -22.59(-0.80%) |
Jul 10, 2017 | 2889 | 2912 | 2818 | 2840 | 39,488 | -59.63(-2.06%) |
Jul 07, 2017 | 2962 | 2962 | 2871 | 2899 | 61,710 | -90.34(-3.02%) |
Jul 06, 2017 | 2980 | 3018 | 2943 | 2990 | 92,391 | +74.98(+2.57%) |
Jul 05, 2017 | 2975 | 3002 | 2888 | 2915 | 66,039 | -83.11(-2.77%) |
Jul 03, 2017 | 2868 | 3006 | 2858 | 2998 | 53,959 | +81.31(+2.79%) |
Jun 30, 2017 | 2887 | 2935 | 2868 | 2916 | 72,758 | +7.22(+0.25%) |
Jun 29, 2017 | 2803 | 2990 | 2802 | 2909 | 122,544 | +140.94(+5.09%) |
Jun 28, 2017 | 2859 | 2909 | 2759 | 2768 | 76,079 | -119.25(-4.13%) |
Jun 27, 2017 | 2774 | 2890 | 2763 | 2887 | 81,001 | +147.26(+5.37%) |
Jun 26, 2017 | 2658 | 2758 | 2644 | 2740 | 51,385 | +36.14(+1.34%) |
Jun 23, 2017 | 2693 | 2704 | 34,041 | -29.81(-1.09%) | ||
Jun 22, 2017 | 2721 | 2755 | 2704 | 2734 | 42,149 | +0.90(+0.03%) |
Jun 21, 2017 | 2797 | 2801 | 2728 | 2733 | 53,145 | -80.41(-2.86%) |
Jun 20, 2017 | 2759 | 2817 | 2748 | 2813 | 49,842 | +62.34(+2.27%) |
Jun 19, 2017 | 2812 | 2823 | 2742 | 2751 | 58,695 | -139.13(-4.81%) |
Jun 16, 2017 | 2862 | 2925 | 2862 | 2890 | 48,621 | +34.33(+1.20%) |
Jun 15, 2017 | 2906 | 2956 | 2847 | 2856 | 102,058 | +38.85(+1.38%) |
Jun 14, 2017 | 2749 | 2886 | 2748 | 2817 | 105,751 | +35.23(+1.27%) |
Jun 13, 2017 | 2801 | 2847 | 2770 | 2782 | 74,738 | -66.85(-2.35%) |
Jun 12, 2017 | 2873 | 2956 | 2836 | 2849 | 162,874 | +47.88(+1.71%) |
Jun 09, 2017 | 2599 | 2906 | 2591 | 2801 | 145,678 | +192.44(+7.38%) |
Jun 08, 2017 | 2598 | 2652 | 2597 | 2608 | 33,155 | -9.04(-0.35%) |
Jun 07, 2017 | 2626 | 2662 | 2611 | 2617 | 28,132 | -30.72(-1.16%) |
Jun 06, 2017 | 2624 | 2660 | 2601 | 2648 | 30,928 | +31.63(+1.21%) |
Jun 05, 2017 | 2616 | 2628 | 2603 | 2616 | 16,442 | +1.80(+0.07%) |
Jun 02, 2017 | 2680 | 2692 | 2613 | 2615 | 46,436 | -91.25(-3.37%) |
Jun 01, 2017 | 2722 | 2756 | 2705 | 2706 | 26,455 | -35.23(-1.29%) |
May 31, 2017 | 2709 | 2781 | 2707 | 2741 | 33,169 | +4.52(+0.17%) |
May 30, 2017 | 2747 | 2752 | 2727 | 2737 | 16,136 | -6.33(-0.23%) |
May 26, 2017 | 2755 | 2767 | 2739 | 2743 | 17,237 | -14.45(-0.52%) |
May 25, 2017 | 2795 | 2816 | 2736 | 2757 | 37,443 | -71.38(-2.52%) |
May 24, 2017 | 2842 | 2867 | 2825 | 2829 | 19,862 | -39.75(-1.39%) |
May 23, 2017 | 2850 | 2889 | 2850 | 2868 | 22,620 | -7.23(-0.25%) |
May 22, 2017 | 2933 | 2934 | 2872 | 2876 | 23,794 | -74.98(-2.54%) |
May 19, 2017 | 2960 | 2962 | 2913 | 2951 | 33,522 | -37.05(-1.24%) |
May 18, 2017 | 3069 | 3083 | 2958 | 2988 | 59,683 | -79.50(-2.59%) |
May 17, 2017 | 2918 | 3069 | 2902 | 3067 | 77,515 | +215.93(+7.57%) |
May 16, 2017 | 2866 | 2889 | 2850 | 2851 | 20,398 | -35.24(-1.22%) |
May 15, 2017 | 2912 | 2917 | 2882 | 2887 | 16,688 | -26.20(-0.90%) |
May 12, 2017 | 2929 | 2936 | 2912 | 2913 | 18,865 | -20.78(-0.71%) |
May 11, 2017 | 2950 | 2990 | 2931 | 2934 | 25,041 | +7.23(+0.25%) |
May 10, 2017 | 2927 | 2957 | 2923 | 2926 | 20,238 | -4.52(-0.15%) |
May 09, 2017 | 2949 | 2955 | 2911 | 2931 | 35,296 | -30.72(-1.04%) |
May 08, 2017 | 2978 | 2995 | 2962 | 2962 | 13,172 | -19.87(-0.67%) |
May 05, 2017 | 2991 | 3025 | 2981 | 2981 | 17,370 | -31.62(-1.05%) |
May 04, 2017 | 3016 | 3045 | 3001 | 3013 | 26,933 | -4.52(-0.15%) |
May 03, 2017 | 3008 | 3041 | 3007 | 3018 | 27,835 | +28.91(+0.97%) |
May 02, 2017 | 2992 | 3014 | 2984 | 2989 | 21,546 | -17.16(-0.57%) |