Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 26606 | 26638 | 26522 | 26600 | 4,993,483 | +73.40(+0.28%) |
Jun 27, 2019 | 26524 | 26607 | 26465 | 26527 | 2,344,482 | -10.20(-0.04%) |
Jun 26, 2019 | 26599 | 26660 | 26536 | 26537 | 2,709,378 | -11.40(-0.04%) |
Jun 25, 2019 | 26732 | 26752 | 26528 | 26548 | 2,720,229 | -179.30(-0.67%) |
Jun 24, 2019 | 26728 | 26806 | 26723 | 26728 | 2,247,510 | +8.40(+0.03%) |
Jun 21, 2019 | 26749 | 26907 | 26706 | 26719 | 4,855,622 | -34.10(-0.13%) |
Jun 20, 2019 | 26665 | 26799 | 26540 | 26753 | 2,761,062 | +249.20(+0.94%) |
Jun 19, 2019 | 26490 | 26570 | 26415 | 26504 | 2,348,654 | +38.50(+0.15%) |
Jun 18, 2019 | 26229 | 26527 | 26228 | 26466 | 2,695,033 | +353.00(+1.35%) |
Jun 17, 2019 | 26108 | 26166 | 26050 | 26112 | 1,923,845 | +22.90(+0.09%) |
Jun 14, 2019 | 26076 | 26162 | 25988 | 26090 | 2,080,240 | -17.20(-0.07%) |
Jun 13, 2019 | 26037 | 26147 | 25996 | 26107 | 2,062,801 | +102.00(+0.39%) |
Jun 12, 2019 | 26040 | 26082 | 25959 | 26005 | 2,196,452 | -43.70(-0.17%) |
Jun 11, 2019 | 26181 | 26249 | 25999 | 26048 | 2,449,834 | -14.20(-0.05%) |
Jun 10, 2019 | 26090 | 26211 | 26054 | 26063 | 2,479,350 | +78.80(+0.30%) |
Jun 07, 2019 | 25769 | 26073 | 25769 | 25984 | 2,630,110 | +263.20(+1.02%) |
Jun 06, 2019 | 25567 | 25800 | 25518 | 25721 | 2,439,974 | +181.10(+0.71%) |
Jun 05, 2019 | 25451 | 25545 | 25374 | 25540 | 2,569,366 | +207.40(+0.82%) |
Jun 04, 2019 | 24963 | 25344 | 24963 | 25332 | 2,791,152 | +512.40(+2.06%) |
Jun 03, 2019 | 24830 | 24935 | 24681 | 24820 | 3,225,391 | +4.80(+0.02%) |
May 31, 2019 | 25046 | 25046 | 24813 | 24815 | 2,922,314 | -354.90(-1.41%) |
May 30, 2019 | 25140 | 25218 | 25067 | 25170 | 2,113,557 | +43.50(+0.17%) |
May 29, 2019 | 25232 | 25232 | 24938 | 25126 | 2,918,004 | -221.40(-0.87%) |
May 28, 2019 | 25617 | 25718 | 25347 | 25348 | 3,418,656 | -237.90(-0.93%) |
May 24, 2019 | 25586 | 25586 | 25586 | 25586 | 2,013,705 | +95.20(+0.37%) |
May 23, 2019 | 25658 | 25658 | 25328 | 25490 | 3,100,262 | -286.10(-1.11%) |
May 22, 2019 | 25818 | 25878 | 25755 | 25777 | 2,391,440 | -100.70(-0.39%) |
May 21, 2019 | 25782 | 25898 | 25780 | 25877 | 2,556,947 | +197.40(+0.77%) |
May 20, 2019 | 25655 | 25752 | 25561 | 25680 | 2,781,718 | -84.10(-0.33%) |
May 17, 2019 | 25720 | 25949 | 25658 | 25764 | 2,837,569 | -98.70(-0.38%) |
May 16, 2019 | 25692 | 25958 | 25692 | 25863 | 3,181,224 | +214.70(+0.84%) |
May 15, 2019 | 25400 | 25725 | 25342 | 25648 | 2,673,232 | +115.90(+0.45%) |
May 14, 2019 | 25384 | 25689 | 25384 | 25532 | 2,891,748 | +207.10(+0.82%) |
May 13, 2019 | 25568 | 25568 | 25222 | 25325 | 3,600,605 | -617.40(-2.38%) |
May 10, 2019 | 25764 | 26019 | 25470 | 25942 | 2,945,753 | +114.00(+0.44%) |
May 09, 2019 | 25879 | 25885 | 25517 | 25828 | 3,331,036 | -138.90(-0.53%) |
May 08, 2019 | 25934 | 26118 | 25889 | 25967 | 2,728,223 | +2.20(+0.01%) |
May 07, 2019 | 26277 | 26277 | 25790 | 25965 | 3,304,078 | -473.40(-1.79%) |
May 06, 2019 | 26161 | 26476 | 26034 | 26438 | 2,807,194 | -66.40(-0.25%) |
May 03, 2019 | 26379 | 26535 | 26370 | 26505 | 2,489,040 | +197.10(+0.75%) |
May 02, 2019 | 26407 | 26455 | 26180 | 26308 | 2,867,195 | -122.30(-0.46%) |
May 01, 2019 | 26639 | 26689 | 26426 | 26430 | 2,992,017 | -162.80(-0.61%) |
Apr 30, 2019 | 26595 | 26614 | 26420 | 26593 | 3,347,743 | +38.50(+0.14%) |
Apr 29, 2019 | 26560 | 26602 | 26521 | 26554 | 2,768,296 | +11.10(+0.04%) |
Apr 26, 2019 | 26455 | 26544 | 26393 | 26543 | 3,172,883 | +81.20(+0.31%) |
Apr 25, 2019 | 26426 | 26536 | 26310 | 26462 | 2,937,373 | -135.00(-0.51%) |
Apr 24, 2019 | 26653 | 26681 | 26583 | 26597 | 2,792,144 | -59.30(-0.22%) |
Apr 23, 2019 | 26514 | 26696 | 26504 | 26656 | 3,093,877 | +145.30(+0.55%) |
Apr 22, 2019 | 26511 | 26553 | 26459 | 26511 | 2,303,825 | -48.40(-0.18%) |
Apr 18, 2019 | 26560 | 26560 | 26560 | 26560 | 3,326,333 | +110.00(+0.42%) |
Apr 17, 2019 | 26468 | 26501 | 26392 | 26450 | 3,647,207 | -3.20(-0.01%) |
Apr 16, 2019 | 26482 | 26531 | 26397 | 26453 | 3,002,115 | +67.90(+0.26%) |
Apr 15, 2019 | 26408 | 26425 | 26316 | 26385 | 2,499,969 | -27.50(-0.10%) |
Apr 12, 2019 | 26358 | 26437 | 26310 | 26412 | 3,699,078 | +269.20(+1.03%) |
Apr 11, 2019 | 26188 | 26230 | 26063 | 26143 | 2,107,062 | -14.10(-0.05%) |
Apr 10, 2019 | 26174 | 26210 | 26101 | 26157 | 2,024,441 | +6.60(+0.03%) |
Apr 09, 2019 | 26244 | 26246 | 26103 | 26151 | 2,439,671 | -190.40(-0.72%) |
Apr 08, 2019 | 26313 | 26341 | 26246 | 26341 | 2,285,753 | -84.00(-0.32%) |
Apr 05, 2019 | 26428 | 26488 | 26371 | 26425 | 2,295,515 | +40.40(+0.15%) |
Apr 04, 2019 | 26213 | 26399 | 26213 | 26385 | 2,324,692 | +166.50(+0.64%) |
Apr 03, 2019 | 26238 | 26282 | 26138 | 26218 | 2,711,780 | +39.00(+0.15%) |
Apr 02, 2019 | 26214 | 26221 | 26122 | 26179 | 2,499,806 | -79.30(-0.30%) |
Apr 01, 2019 | 26075 | 26281 | 26072 | 26258 | 2,908,474 | +329.70(+1.27%) |
Mar 29, 2019 | 25827 | 25949 | 25772 | 25929 | 3,006,174 | +211.20(+0.82%) |
Mar 28, 2019 | 25693 | 25743 | 25577 | 25718 | 2,339,171 | +91.90(+0.36%) |
Mar 27, 2019 | 25676 | 25758 | 25425 | 25626 | 2,683,759 | -32.10(-0.13%) |
Mar 26, 2019 | 25650 | 25796 | 25545 | 25658 | 3,038,872 | +140.90(+0.55%) |
Mar 25, 2019 | 25491 | 25603 | 25372 | 25517 | 2,998,651 | +14.50(+0.06%) |
Mar 22, 2019 | 25845 | 25877 | 25501 | 25502 | 3,865,080 | -460.20(-1.77%) |
Mar 21, 2019 | 25688 | 26010 | 25658 | 25962 | 3,268,734 | +216.80(+0.84%) |
Mar 20, 2019 | 25868 | 25930 | 25671 | 25746 | 3,213,668 | -319.30(-1.23%) |
Mar 19, 2019 | 25988 | 26110 | 25988 | 26065 | 1,110,102 | +150.90(+0.58%) |
Mar 18, 2019 | 25802 | 25925 | 25786 | 25914 | 2,930,156 | +65.20(+0.25%) |
Mar 15, 2019 | 25721 | 25928 | 25650 | 25849 | 6,169,077 | +139.00(+0.54%) |
Mar 14, 2019 | 25692 | 25753 | 25621 | 25710 | 3,017,255 | +7.00(+0.03%) |
Mar 13, 2019 | 25637 | 25776 | 25571 | 25703 | 3,308,390 | +150.00(+0.59%) |
Mar 12, 2019 | 25600 | 25675 | 25522 | 25553 | 2,289,823 | -98.00(-0.38%) |
Mar 11, 2019 | 25208 | 25662 | 25208 | 25651 | 3,054,596 | +200.70(+0.79%) |
Mar 08, 2019 | 25347 | 25466 | 25252 | 25450 | 2,704,961 | -23.00(-0.09%) |
Mar 07, 2019 | 25645 | 25645 | 25353 | 25473 | 2,818,675 | -200.30(-0.78%) |
Mar 06, 2019 | 25819 | 25838 | 25634 | 25674 | 2,494,787 | -133.10(-0.52%) |
Mar 05, 2019 | 25829 | 25877 | 25726 | 25807 | 2,512,576 | -13.10(-0.05%) |
Mar 04, 2019 | 26122 | 26156 | 25612 | 25820 | 2,912,577 | -206.60(-0.79%) |
Mar 01, 2019 | 26020 | 26144 | 25914 | 26026 | 2,898,878 | +110.30(+0.43%) |
Feb 28, 2019 | 25984 | 26029 | 25897 | 25916 | 3,381,721 | -69.20(-0.27%) |
Feb 27, 2019 | 25996 | 26040 | 25877 | 25985 | 2,547,696 | -72.80(-0.28%) |
Feb 26, 2019 | 26052 | 26155 | 25966 | 26058 | 2,569,788 | -33.90(-0.13%) |
Feb 25, 2019 | 26126 | 26241 | 26081 | 26092 | 2,797,696 | +60.10(+0.23%) |
Feb 22, 2019 | 25906 | 26053 | 25906 | 26032 | 2,783,034 | +181.20(+0.70%) |
Feb 21, 2019 | 25922 | 25939 | 25762 | 25851 | 2,541,846 | -103.80(-0.40%) |
Feb 20, 2019 | 25872 | 25986 | 25846 | 25954 | 2,855,766 | +63.10(+0.24%) |
Feb 19, 2019 | 25850 | 25961 | 25820 | 25891 | 2,784,233 | +8.10(+0.03%) |
Feb 15, 2019 | 25883 | 25883 | 25883 | 25883 | 3,263,971 | +443.80(+1.74%) |
Feb 14, 2019 | 25461 | 25559 | 25308 | 25439 | 3,114,023 | -103.90(-0.41%) |
Feb 13, 2019 | 25481 | 25626 | 25481 | 25543 | 2,598,392 | +117.50(+0.46%) |
Feb 12, 2019 | 25152 | 25459 | 25152 | 25426 | 2,765,454 | +372.70(+1.49%) |
Feb 11, 2019 | 25143 | 25197 | 25009 | 25053 | 2,402,451 | -53.20(-0.21%) |
Feb 08, 2019 | 25042 | 25106 | 24883 | 25106 | 2,482,095 | -63.20(-0.25%) |
Feb 07, 2019 | 25266 | 25314 | 25000 | 25170 | 2,936,404 | -220.80(-0.87%) |
Feb 06, 2019 | 25372 | 25439 | 25312 | 25390 | 2,460,561 | -21.20(-0.08%) |
Feb 05, 2019 | 25288 | 25427 | 25288 | 25412 | 3,049,548 | +172.10(+0.68%) |
Feb 04, 2019 | 25062 | 25240 | 24978 | 25239 | 2,971,729 | +175.50(+0.70%) |
Feb 01, 2019 | 25025 | 25193 | 24982 | 25064 | 3,720,902 | +64.20(+0.26%) |
Jan 31, 2019 | 24954 | 25050 | 24842 | 25000 | 4,981,694 | -15.20(-0.06%) |
Jan 30, 2019 | 24826 | 25110 | 24791 | 25015 | 3,912,076 | +434.90(+1.77%) |
Jan 29, 2019 | 24520 | 24675 | 24504 | 24580 | 3,249,002 | +51.80(+0.21%) |
Jan 28, 2019 | 24597 | 24597 | 24324 | 24528 | 3,399,451 | -209.00(-0.84%) |
Jan 25, 2019 | 24687 | 24860 | 24677 | 24737 | 3,768,944 | +184.00(+0.75%) |
Jan 24, 2019 | 24580 | 24626 | 24423 | 24553 | 3,158,039 | -22.40(-0.09%) |
Jan 23, 2019 | 24577 | 24701 | 24307 | 24576 | 3,169,994 | +171.10(+0.70%) |
Jan 22, 2019 | 24608 | 24608 | 24244 | 24404 | 3,351,403 | -301.80(-1.22%) |
Jan 18, 2019 | 24706 | 24706 | 24706 | 24706 | 3,729,725 | +336.20(+1.38%) |
Jan 17, 2019 | 24147 | 24474 | 24089 | 24370 | 2,876,804 | +162.90(+0.67%) |
Jan 16, 2019 | 24140 | 24289 | 24120 | 24207 | 2,997,736 | +141.60(+0.59%) |
Jan 15, 2019 | 23914 | 24099 | 23888 | 24066 | 2,909,113 | +155.80(+0.65%) |
Jan 14, 2019 | 23880 | 23965 | 23765 | 23910 | 2,741,313 | -86.10(-0.36%) |
Jan 11, 2019 | 23940 | 23996 | 23798 | 23996 | 2,626,475 | -6.00(-0.02%) |
Jan 10, 2019 | 23811 | 24015 | 23703 | 24002 | 3,371,916 | +122.80(+0.51%) |
Jan 09, 2019 | 23844 | 23985 | 23777 | 23879 | 3,240,556 | +91.70(+0.39%) |
Jan 08, 2019 | 23680 | 23865 | 23581 | 23787 | 3,153,147 | +256.10(+1.09%) |
Jan 07, 2019 | 23474 | 23688 | 23302 | 23531 | 3,323,124 | +98.10(+0.42%) |
Jan 04, 2019 | 22895 | 23519 | 22895 | 23433 | 3,960,157 | +747.00(+3.29%) |
Jan 03, 2019 | 23176 | 23176 | 22638 | 22686 | 4,201,979 | -660.00(-2.83%) |
Jan 02, 2019 | 23059 | 23414 | 22929 | 23346 | 3,179,712 | +18.70(+0.08%) |
Dec 31, 2018 | 23328 | 23328 | 23328 | 23328 | 2,872,747 | +265.10(+1.15%) |
Dec 28, 2018 | 23214 | 23382 | 22981 | 23062 | 3,365,098 | -76.40(-0.33%) |
Dec 27, 2018 | 22629 | 23139 | 22267 | 23139 | 4,005,934 | +260.40(+1.14%) |
Dec 26, 2018 | 21858 | 22879 | 21712 | 22878 | 4,295,177 | +1086.20(+4.98%) |
Dec 24, 2018 | 21792 | 21792 | 21792 | 21792 | 3,084,190 | -653.20(-2.91%) |
Dec 21, 2018 | 22872 | 23255 | 22396 | 22445 | 9,005,145 | -414.20(-1.81%) |
Dec 20, 2018 | 23224 | 23282 | 22644 | 22860 | 5,747,779 | -464.10(-1.99%) |
Dec 19, 2018 | 23693 | 24057 | 23163 | 23324 | 5,001,047 | -351.90(-1.49%) |
Dec 18, 2018 | 23769 | 23928 | 23516 | 23676 | 4,075,681 | +82.60(+0.35%) |
Dec 17, 2018 | 23987 | 24088 | 23457 | 23593 | 4,637,605 | -507.50(-2.11%) |
Dec 14, 2018 | 24408 | 24431 | 24034 | 24100 | 4,169,433 | -496.90(-2.02%) |
Dec 13, 2018 | 24576 | 24741 | 24473 | 24597 | 2,992,085 | +70.10(+0.29%) |
Dec 12, 2018 | 24509 | 24828 | 24509 | 24527 | 3,423,250 | +157.10(+0.64%) |
Dec 11, 2018 | 24720 | 24791 | 24221 | 24370 | 3,414,853 | -53.10(-0.22%) |
Dec 10, 2018 | 24361 | 24501 | 23881 | 24423 | 3,842,834 | +34.40(+0.14%) |
Dec 07, 2018 | 24919 | 25096 | 24285 | 24389 | 3,982,311 | -558.80(-2.24%) |
Dec 06, 2018 | 24737 | 24951 | 24242 | 24948 | 4,691,070 | -79.40(-0.32%) |
Dec 04, 2018 | 25027 | 25027 | 25027 | 25027 | 4,183,582 | -799.30(-3.09%) |
Dec 03, 2018 | 25780 | 25980 | 25670 | 25826 | 3,874,586 | +287.90(+1.13%) |
Nov 30, 2018 | 25307 | 25550 | 25251 | 25538 | 4,822,494 | +199.70(+0.79%) |
Nov 29, 2018 | 25344 | 25479 | 25203 | 25339 | 3,044,977 | -27.60(-0.11%) |
Nov 28, 2018 | 24833 | 25369 | 24833 | 25366 | 3,584,640 | +617.70(+2.50%) |
Nov 27, 2018 | 24557 | 24751 | 24416 | 24749 | 3,064,057 | +108.50(+0.44%) |
Nov 26, 2018 | 24364 | 24673 | 24364 | 24640 | 3,018,154 | +354.30(+1.46%) |
Nov 23, 2018 | 24336 | 24409 | 24269 | 24286 | 1,559,426 | -178.80(-0.73%) |
Nov 21, 2018 | 24465 | 24465 | 24465 | 24465 | 2,874,771 | -0.90(-0.00%) |
Nov 20, 2018 | 24619 | 24707 | 24369 | 24466 | 4,400,364 | -551.80(-2.21%) |
Nov 19, 2018 | 25393 | 25393 | 24901 | 25017 | 3,505,832 | -395.80(-1.56%) |
Nov 16, 2018 | 25242 | 25510 | 25148 | 25413 | 3,544,612 | +123.90(+0.49%) |
Nov 15, 2018 | 25062 | 25355 | 24788 | 25289 | 3,831,756 | +208.80(+0.83%) |
Nov 14, 2018 | 25388 | 25501 | 24936 | 25080 | 3,803,510 | -206.00(-0.81%) |
Nov 13, 2018 | 25321 | 25511 | 25194 | 25286 | 3,390,191 | -100.70(-0.40%) |
Nov 12, 2018 | 25959 | 25967 | 25340 | 25387 | 3,451,720 | -602.10(-2.32%) |
Nov 09, 2018 | 26149 | 26162 | 25883 | 25989 | 3,244,536 | -201.90(-0.77%) |
Nov 08, 2018 | 26140 | 26278 | 26082 | 26191 | 2,924,521 | +10.90(+0.04%) |
Nov 07, 2018 | 25788 | 26200 | 25766 | 26180 | 3,576,548 | +545.30(+2.13%) |
Nov 06, 2018 | 25453 | 25652 | 25445 | 25635 | 2,630,291 | +173.30(+0.68%) |
Nov 05, 2018 | 25262 | 25507 | 25262 | 25462 | 3,337,974 | +190.90(+0.76%) |
Nov 02, 2018 | 25444 | 25579 | 25079 | 25271 | 4,294,800 | -109.90(-0.43%) |
Nov 01, 2018 | 25142 | 25396 | 25108 | 25381 | 3,736,009 | +264.90(+1.05%) |
Oct 31, 2018 | 25009 | 25337 | 25009 | 25116 | 4,437,714 | +241.20(+0.97%) |
Oct 30, 2018 | 24482 | 24907 | 24416 | 24875 | 4,670,160 | +431.70(+1.77%) |
Oct 29, 2018 | 24819 | 25041 | 24122 | 24443 | 4,362,065 | -245.40(-0.99%) |
Oct 26, 2018 | 24770 | 24916 | 24445 | 24688 | 5,053,140 | -296.30(-1.19%) |
Oct 25, 2018 | 24736 | 25104 | 24646 | 24985 | 4,301,080 | +401.20(+1.63%) |
Oct 24, 2018 | 25173 | 25306 | 24533 | 24583 | 4,895,343 | -608.00(-2.41%) |
Oct 23, 2018 | 25038 | 25308 | 24769 | 25191 | 4,354,105 | -126.00(-0.50%) |
Oct 22, 2018 | 25492 | 25561 | 25236 | 25317 | 3,126,955 | -126.90(-0.50%) |
Oct 19, 2018 | 25421 | 25609 | 25350 | 25444 | 3,508,087 | +64.90(+0.26%) |
Oct 18, 2018 | 25646 | 25692 | 25236 | 25379 | 3,263,574 | -327.30(-1.27%) |
Oct 17, 2018 | 25706 | 25810 | 25479 | 25707 | 2,942,309 | -91.70(-0.36%) |
Oct 16, 2018 | 25352 | 25818 | 25352 | 25798 | 3,037,212 | +547.80(+2.17%) |
Oct 15, 2018 | 25332 | 25482 | 25244 | 25251 | 2,845,934 | -89.40(-0.35%) |
Oct 12, 2018 | 25408 | 25468 | 25001 | 25340 | 3,975,146 | +287.20(+1.15%) |
Oct 11, 2018 | 25518 | 25684 | 24900 | 25053 | 5,207,458 | -545.90(-2.13%) |
Oct 10, 2018 | 26442 | 26442 | 25594 | 25599 | 4,337,954 | -831.90(-3.15%) |
Oct 09, 2018 | 26469 | 26540 | 26324 | 26431 | 2,792,564 | -56.20(-0.21%) |
Oct 08, 2018 | 26399 | 26529 | 26223 | 26487 | 2,709,041 | +39.70(+0.15%) |
Oct 05, 2018 | 26633 | 26676 | 26302 | 26447 | 2,671,027 | -180.40(-0.68%) |
Oct 04, 2018 | 26784 | 26794 | 26472 | 26628 | 2,865,460 | -200.90(-0.75%) |
Oct 03, 2018 | 26834 | 26952 | 26789 | 26828 | 2,775,029 | +54.50(+0.20%) |
Oct 02, 2018 | 26649 | 26825 | 26628 | 26774 | 2,566,481 | +122.70(+0.46%) |
Oct 01, 2018 | 26598 | 26738 | 26596 | 26651 | 2,350,307 | +192.90(+0.73%) |
Sep 28, 2018 | 26408 | 26516 | 26384 | 26458 | 2,640,279 | +18.40(+0.07%) |
Sep 27, 2018 | 26418 | 26557 | 26380 | 26440 | 2,246,647 | +54.60(+0.21%) |
Sep 26, 2018 | 26537 | 26606 | 26349 | 26385 | 2,617,801 | -106.90(-0.40%) |
Sep 25, 2018 | 26602 | 26635 | 26476 | 26492 | 2,312,934 | -69.90(-0.26%) |
Sep 24, 2018 | 26705 | 26710 | 26549 | 26562 | 2,532,055 | -181.40(-0.68%) |
Sep 21, 2018 | 26726 | 26769 | 26680 | 26744 | 6,576,196 | +86.50(+0.32%) |
Sep 20, 2018 | 26519 | 26698 | 26519 | 26657 | 2,576,431 | +251.20(+0.95%) |
Sep 19, 2018 | 26288 | 26464 | 26281 | 26406 | 2,500,495 | +158.80(+0.61%) |
Sep 18, 2018 | 26076 | 26317 | 26076 | 26247 | 2,409,877 | +184.90(+0.71%) |
Sep 17, 2018 | 26152 | 26184 | 26030 | 26062 | 2,277,602 | -92.60(-0.35%) |
Sep 14, 2018 | 26170 | 26211 | 26068 | 26155 | 2,286,397 | +8.70(+0.03%) |
Sep 13, 2018 | 26084 | 26192 | 26067 | 26146 | 2,597,177 | +147.10(+0.57%) |
Sep 12, 2018 | 25989 | 26146 | 25929 | 25999 | 2,817,080 | +27.80(+0.11%) |
Sep 11, 2018 | 25841 | 26020 | 25754 | 25971 | 2,618,808 | +114.00(+0.44%) |
Sep 10, 2018 | 25992 | 26040 | 25854 | 25857 | 2,493,471 | -59.40(-0.23%) |
Sep 07, 2018 | 25951 | 26003 | 25818 | 25916 | 2,813,452 | -79.40(-0.31%) |
Sep 06, 2018 | 25973 | 26074 | 25881 | 25996 | 2,602,899 | +20.90(+0.08%) |
Sep 05, 2018 | 25920 | 26011 | 25871 | 25975 | 2,828,924 | +22.50(+0.09%) |
Sep 04, 2018 | 25916 | 25972 | 25806 | 25952 | 2,541,150 | -12.30(-0.05%) |
Aug 31, 2018 | 25965 | 25965 | 25965 | 25965 | 2,734,409 | -22.10(-0.09%) |
Aug 30, 2018 | 26099 | 26104 | 25935 | 25987 | 2,387,151 | -137.70(-0.53%) |
Aug 29, 2018 | 26082 | 26168 | 26035 | 26125 | 2,132,072 | +60.60(+0.23%) |
Aug 28, 2018 | 26093 | 26122 | 26038 | 26064 | 2,089,447 | +14.40(+0.06%) |
Aug 27, 2018 | 25883 | 26068 | 25883 | 26050 | 2,187,083 | +259.30(+1.01%) |
Aug 24, 2018 | 25689 | 25826 | 25689 | 25790 | 2,003,254 | +133.30(+0.52%) |
Aug 23, 2018 | 25715 | 25763 | 25608 | 25657 | 2,123,565 | -76.60(-0.30%) |
Aug 22, 2018 | 25825 | 25836 | 25722 | 25734 | 2,001,976 | -88.70(-0.34%) |
Aug 21, 2018 | 25787 | 25889 | 25785 | 25822 | 2,396,869 | +63.60(+0.25%) |
Aug 20, 2018 | 25728 | 25790 | 25716 | 25759 | 2,472,341 | +89.40(+0.35%) |
Aug 17, 2018 | 25551 | 25728 | 25522 | 25669 | 2,841,559 | +110.60(+0.43%) |
Aug 16, 2018 | 25295 | 25607 | 25295 | 25559 | 3,387,109 | +396.30(+1.57%) |
Aug 15, 2018 | 25235 | 25235 | 24966 | 25162 | 2,931,601 | -137.50(-0.54%) |
Aug 14, 2018 | 25216 | 25340 | 25202 | 25300 | 2,179,852 | +112.20(+0.45%) |
Aug 13, 2018 | 25327 | 25381 | 25154 | 25188 | 2,186,156 | -125.40(-0.50%) |
Aug 10, 2018 | 25401 | 25401 | 25223 | 25313 | 2,344,834 | -196.10(-0.77%) |
Aug 09, 2018 | 25590 | 25613 | 25493 | 25509 | 2,137,357 | -74.60(-0.29%) |
Aug 08, 2018 | 25616 | 25634 | 25558 | 25584 | 2,154,575 | -45.10(-0.18%) |
Aug 07, 2018 | 25552 | 25693 | 25552 | 25629 | 2,368,050 | +126.70(+0.50%) |
Aug 06, 2018 | 25437 | 25540 | 25381 | 25502 | 2,351,326 | +39.60(+0.16%) |
Aug 03, 2018 | 25360 | 25468 | 25325 | 25463 | 2,390,209 | +136.40(+0.54%) |
Aug 02, 2018 | 25256 | 25360 | 25120 | 25326 | 3,068,862 | -7.60(-0.03%) |
Aug 01, 2018 | 25462 | 25489 | 25278 | 25334 | 3,145,502 | -81.40(-0.32%) |
Jul 31, 2018 | 25345 | 25491 | 25345 | 25415 | 3,429,864 | +108.40(+0.43%) |
Jul 30, 2018 | 25439 | 25500 | 25287 | 25307 | 2,940,741 | -144.30(-0.57%) |
Jul 27, 2018 | 25520 | 25580 | 25370 | 25451 | 3,296,773 | -76.00(-0.30%) |
Jul 26, 2018 | 25469 | 25587 | 25463 | 25527 | 294,529,824 | +113.00(+0.44%) |
Jul 25, 2018 | 25184 | 25433 | 25114 | 25414 | 272,133,216 | +172.20(+0.68%) |
Jul 24, 2018 | 25092 | 25287 | 25092 | 25242 | 272,955,232 | +197.60(+0.79%) |
Jul 23, 2018 | 25037 | 25081 | 24983 | 25044 | 225,622,800 | -13.80(-0.06%) |
Jul 20, 2018 | 25041 | 25124 | 24987 | 25058 | 274,076,416 | -6.40(-0.03%) |
Jul 19, 2018 | 25139 | 25154 | 25053 | 25064 | 280,945,984 | -134.80(-0.53%) |
Jul 18, 2018 | 25134 | 25215 | 25102 | 25199 | 246,764,592 | +79.40(+0.32%) |
Jul 17, 2018 | 25034 | 25155 | 24990 | 25120 | 249,597,472 | +55.50(+0.22%) |
Jul 16, 2018 | 25026 | 25072 | 24980 | 25064 | 230,411,392 | +45.00(+0.18%) |
Jul 13, 2018 | 24926 | 25043 | 24890 | 25019 | 255,515,248 | +94.50(+0.38%) |
Jul 12, 2018 | 24803 | 24940 | 24803 | 24925 | 232,081,904 | +224.50(+0.91%) |
Jul 11, 2018 | 24790 | 24815 | 24664 | 24700 | 235,353,360 | -219.30(-0.88%) |
Jul 10, 2018 | 24807 | 24945 | 24807 | 24920 | 233,392,848 | +143.10(+0.58%) |
Jul 09, 2018 | 24519 | 24796 | 24518 | 24777 | 238,615,280 | +320.10(+1.31%) |
Jul 06, 2018 | 24352 | 24520 | 24282 | 24456 | 219,445,920 | +99.80(+0.41%) |
Jul 05, 2018 | 24286 | 24373 | 24177 | 24357 | 237,060,160 | +181.90(+0.75%) |
Jul 03, 2018 | 24175 | 24175 | 24175 | 24175 | 160,955,008 | -132.40(-0.54%) |