Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 97396 | 98044 | 96990 | 97861 | 0 | +865.10(+0.89%) |
Jan 30, 2019 | 95643 | 97107 | 95643 | 96996 | 0 | +1356.90(+1.42%) |
Jan 29, 2019 | 95508 | 96751 | 95508 | 95639 | 0 | +195.40(+0.20%) |
Jan 28, 2019 | 97674 | 97937 | 94783 | 95444 | 0 | -2233.30(-2.29%) |
Jan 24, 2019 | 96558 | 97677 | 96558 | 97677 | 0 | +0.00(+0.00%) |
Jan 23, 2019 | 96558 | 97677 | 96558 | 97677 | 0 | +2573.80(+2.71%) |
Jan 22, 2019 | 96008 | 96070 | 94662 | 95103 | 0 | -906.40(-0.94%) |
Jan 21, 2019 | 96093 | 96093 | 94863 | 96010 | 0 | -87.00(-0.09%) |
Jan 17, 2019 | 95386 | 96396 | 95386 | 96097 | 0 | +1703.70(+1.80%) |
Jan 16, 2019 | 94057 | 94393 | 93687 | 94393 | 0 | +337.40(+0.36%) |
Jan 15, 2019 | 94474 | 94695 | 93402 | 94056 | 0 | -418.40(-0.44%) |
Jan 14, 2019 | 93645 | 94474 | 93335 | 94474 | 0 | +815.80(+0.87%) |
Jan 11, 2019 | 93806 | 93961 | 93359 | 93658 | 0 | +0.00(+0.00%) |
Jan 10, 2019 | 93806 | 93961 | 93359 | 93658 | 0 | +45.30(+0.05%) |
Jan 09, 2019 | 92033 | 93626 | 92028 | 93613 | 0 | +1581.10(+1.72%) |
Jan 08, 2019 | 91699 | 92231 | 91064 | 92032 | 0 | +332.90(+0.36%) |
Jan 07, 2019 | 91845 | 92552 | 91288 | 91699 | 0 | -141.80(-0.15%) |
Jan 04, 2019 | 91577 | 92701 | 90824 | 91841 | 0 | +0.00(+0.00%) |
Jan 03, 2019 | 91577 | 92701 | 90824 | 91841 | 0 | +828.50(+0.91%) |
Jan 02, 2019 | 87887 | 91479 | 87536 | 91012 | 0 | +3125.00(+3.56%) |
Dec 28, 2018 | 85470 | 88044 | 85470 | 87887 | 0 | +0.00(+0.00%) |
Dec 27, 2018 | 85470 | 88044 | 85470 | 87887 | 0 | +2751.20(+3.23%) |
Dec 26, 2018 | 85684 | 85684 | 83892 | 85136 | 0 | -561.00(-0.65%) |
Dec 21, 2018 | 85269 | 86554 | 85134 | 85697 | 0 | +0.00(+0.00%) |
Dec 20, 2018 | 85269 | 86554 | 85134 | 85697 | 0 | +23.60(+0.03%) |
Dec 19, 2018 | 86617 | 88101 | 85674 | 85674 | 0 | -937.00(-1.08%) |
Dec 18, 2018 | 86400 | 87274 | 86400 | 86610 | 0 | +210.80(+0.24%) |
Dec 17, 2018 | 87448 | 87820 | 86328 | 86400 | 0 | -1049.80(-1.20%) |
Dec 14, 2018 | 87838 | 88184 | 87106 | 87450 | 0 | +0.00(+0.00%) |
Dec 13, 2018 | 87838 | 88184 | 87106 | 87450 | 0 | +472.00(+0.54%) |
Dec 12, 2018 | 86420 | 87946 | 86420 | 86978 | 0 | +557.90(+0.65%) |
Dec 11, 2018 | 85918 | 87520 | 85583 | 86420 | 0 | +504.90(+0.59%) |
Dec 10, 2018 | 88115 | 88384 | 85915 | 85915 | 0 | -2200.40(-2.50%) |
Dec 07, 2018 | 88849 | 89986 | 87907 | 88115 | 0 | +0.00(+0.00%) |
Dec 06, 2018 | 88849 | 89986 | 87907 | 88115 | 0 | -924.70(-1.04%) |
Dec 05, 2018 | 88644 | 89111 | 88449 | 89040 | 0 | +415.30(+0.47%) |
Dec 04, 2018 | 89820 | 90452 | 88041 | 88624 | 0 | -1195.60(-1.33%) |
Dec 03, 2018 | 89511 | 91242 | 89429 | 89820 | 0 | +316.10(+0.35%) |
Nov 30, 2018 | 89709 | 90246 | 89258 | 89504 | 0 | +0.00(+0.00%) |
Nov 29, 2018 | 89709 | 90246 | 89258 | 89504 | 0 | +253.20(+0.28%) |
Nov 28, 2018 | 87891 | 89483 | 87154 | 89251 | 0 | +1359.60(+1.55%) |
Nov 27, 2018 | 85548 | 88018 | 85377 | 87891 | 0 | +2344.70(+2.74%) |
Nov 26, 2018 | 86238 | 87147 | 84905 | 85546 | 0 | -683.70(-0.79%) |
Nov 23, 2018 | 87480 | 87480 | 85763 | 86230 | 0 | +0.00(+0.00%) |
Nov 22, 2018 | 87480 | 87480 | 85763 | 86230 | 0 | -1038.60(-1.19%) |
Nov 21, 2018 | 87896 | 87896 | 86254 | 87269 | 0 | -632.00(-0.72%) |
Nov 19, 2018 | 88472 | 88484 | 87046 | 87901 | 0 | +0.00(+0.00%) |
Nov 18, 2018 | 88472 | 88484 | 87046 | 87901 | 0 | -614.50(-0.69%) |
Nov 16, 2018 | 85975 | 88516 | 85975 | 88515 | 0 | +0.00(+0.00%) |
Nov 15, 2018 | 85975 | 88516 | 85975 | 88515 | 0 | +2542.20(+2.96%) |
Nov 14, 2018 | 84898 | 85973 | 84267 | 85973 | 0 | +0.00(+0.00%) |
Nov 13, 2018 | 84898 | 85973 | 84267 | 85973 | 0 | +448.40(+0.52%) |
Nov 12, 2018 | 85644 | 86227 | 85009 | 85525 | 0 | -116.50(-0.14%) |
Nov 09, 2018 | 85620 | 86233 | 84030 | 85641 | 0 | +0.00(+0.00%) |
Nov 08, 2018 | 85620 | 86233 | 84030 | 85641 | 0 | -2073.20(-2.36%) |
Nov 07, 2018 | 88676 | 89565 | 87541 | 87714 | 0 | -954.50(-1.08%) |
Nov 06, 2018 | 89587 | 89587 | 88066 | 88669 | 0 | -929.30(-1.04%) |
Nov 05, 2018 | 88418 | 89598 | 88347 | 89598 | 0 | +1179.20(+1.33%) |
Nov 01, 2018 | 87428 | 89017 | 87094 | 88419 | 0 | +0.00(+0.00%) |
Oct 31, 2018 | 87428 | 89017 | 87094 | 88419 | 0 | +1533.30(+1.76%) |
Oct 30, 2018 | 83802 | 86990 | 83802 | 86886 | 0 | +3089.00(+3.69%) |
Oct 29, 2018 | 85728 | 88377 | 82783 | 83797 | 0 | -1923.20(-2.24%) |
Oct 26, 2018 | 84084 | 85720 | 83497 | 85720 | 0 | +0.00(+0.00%) |
Oct 25, 2018 | 84084 | 85720 | 83497 | 85720 | 0 | +2656.30(+3.20%) |
Oct 24, 2018 | 85302 | 85786 | 83035 | 83064 | 0 | -2236.40(-2.62%) |
Oct 23, 2018 | 85595 | 85595 | 84032 | 85300 | 0 | -296.70(-0.35%) |
Oct 22, 2018 | 84222 | 85772 | 84222 | 85597 | 0 | +1377.00(+1.64%) |
Oct 19, 2018 | 83845 | 84954 | 83667 | 84220 | 0 | +0.00(+0.00%) |
Oct 18, 2018 | 83845 | 84954 | 83667 | 84220 | 0 | -1544.30(-1.80%) |
Oct 17, 2018 | 85714 | 86167 | 84944 | 85764 | 0 | +46.40(+0.05%) |
Oct 16, 2018 | 83420 | 85718 | 83420 | 85718 | 0 | +2357.80(+2.83%) |
Oct 15, 2018 | 82922 | 84278 | 82922 | 83360 | 0 | +438.70(+0.53%) |
Oct 11, 2018 | 83700 | 84748 | 82607 | 82921 | 0 | +0.00(+0.00%) |
Oct 10, 2018 | 83700 | 84748 | 82607 | 82921 | 0 | -3166.40(-3.68%) |
Oct 09, 2018 | 86053 | 86574 | 85433 | 86088 | 0 | +3.60(+0.00%) |
Oct 08, 2018 | 82324 | 87333 | 82324 | 86084 | 0 | +3762.40(+4.57%) |
Oct 05, 2018 | 82972 | 83805 | 82030 | 82322 | 0 | +0.00(+0.00%) |
Oct 04, 2018 | 82972 | 83805 | 82030 | 82322 | 0 | -951.90(-1.14%) |
Oct 03, 2018 | 81624 | 85442 | 81623 | 83273 | 0 | +1661.10(+2.04%) |
Oct 02, 2018 | 78626 | 81778 | 78626 | 81612 | 0 | +2988.60(+3.80%) |
Oct 01, 2018 | 79350 | 79556 | 78091 | 78624 | 0 | -718.70(-0.91%) |
Sep 28, 2018 | 80000 | 80000 | 78967 | 79342 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 80000 | 80000 | 78967 | 79342 | 0 | +686.20(+0.87%) |
Sep 26, 2018 | 78634 | 79461 | 78530 | 78656 | 0 | +26.10(+0.03%) |
Sep 25, 2018 | 77980 | 78688 | 77006 | 78630 | 0 | +645.90(+0.83%) |
Sep 24, 2018 | 79447 | 79447 | 77857 | 77984 | 0 | -1460.10(-1.84%) |
Sep 21, 2018 | 78116 | 80002 | 78116 | 79444 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 78116 | 80002 | 78116 | 79444 | 0 | +1275.60(+1.63%) |
Sep 19, 2018 | 78268 | 79021 | 77624 | 78169 | 0 | -145.30(-0.19%) |
Sep 18, 2018 | 76781 | 78454 | 76677 | 78314 | 0 | +1525.10(+1.99%) |
Sep 17, 2018 | 75428 | 76893 | 75227 | 76789 | 0 | +1359.80(+1.80%) |
Sep 13, 2018 | 74687 | 75705 | 74445 | 75429 | 0 | -1248.40(-1.63%) |
Aug 31, 2018 | 76386 | 77202 | 76026 | 76678 | 0 | +273.40(+0.36%) |
Aug 30, 2018 | 78389 | 78389 | 76372 | 76404 | 0 | -1984.70(-2.53%) |
Aug 29, 2018 | 77472 | 78782 | 77399 | 78389 | 0 | +915.60(+1.18%) |
Aug 28, 2018 | 77928 | 78038 | 77149 | 77473 | 0 | -456.50(-0.59%) |
Aug 27, 2018 | 76264 | 78008 | 76264 | 77930 | 0 | +1667.50(+2.19%) |
Aug 26, 2018 | 75647 | 76629 | 75647 | 76262 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 75647 | 76629 | 75647 | 76262 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 75647 | 76629 | 75647 | 76262 | 0 | +628.40(+0.83%) |
Aug 23, 2018 | 76898 | 77232 | 75466 | 75634 | 0 | -1268.50(-1.65%) |
Aug 22, 2018 | 75171 | 76904 | 74876 | 76902 | 0 | +1721.90(+2.29%) |
Aug 21, 2018 | 76327 | 76340 | 74915 | 75180 | 0 | -1147.50(-1.50%) |
Aug 20, 2018 | 76029 | 76497 | 75608 | 76328 | 0 | +299.40(+0.39%) |
Aug 19, 2018 | 76817 | 76817 | 75633 | 76028 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 76817 | 76817 | 75633 | 76028 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 76817 | 76817 | 75633 | 76028 | 0 | -790.20(-1.03%) |
Aug 16, 2018 | 77085 | 77704 | 76381 | 76819 | 0 | -259.30(-0.34%) |
Aug 15, 2018 | 78614 | 78618 | 76828 | 77078 | 0 | -1524.10(-1.94%) |
Aug 14, 2018 | 77499 | 78742 | 77499 | 78602 | 0 | +1105.60(+1.43%) |
Aug 13, 2018 | 76513 | 77689 | 75931 | 77496 | 0 | +982.10(+1.28%) |
Aug 12, 2018 | 78766 | 78766 | 76043 | 76514 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 78766 | 78766 | 76043 | 76514 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 78766 | 78766 | 76043 | 76514 | 0 | -2253.60(-2.86%) |
Aug 09, 2018 | 79171 | 79461 | 78156 | 78768 | 0 | -383.70(-0.48%) |
Aug 08, 2018 | 80346 | 80912 | 78966 | 79152 | 0 | -1194.80(-1.49%) |
Aug 07, 2018 | 81093 | 81742 | 79923 | 80346 | 0 | -704.30(-0.87%) |
Aug 06, 2018 | 81445 | 81765 | 80965 | 81051 | 0 | -384.20(-0.47%) |
Aug 05, 2018 | 79656 | 81792 | 79656 | 81435 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 79656 | 81792 | 79656 | 81435 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 79656 | 81792 | 79656 | 81435 | 0 | +1798.30(+2.26%) |
Aug 02, 2018 | 79237 | 79896 | 78573 | 79637 | 0 | +335.10(+0.42%) |
Aug 01, 2018 | 79213 | 79731 | 78769 | 79302 | 0 | +81.20(+0.10%) |
Jul 31, 2018 | 80279 | 80279 | 79016 | 79220 | 0 | -1055.20(-1.31%) |
Jul 30, 2018 | 79866 | 80492 | 79699 | 80276 | 0 | +409.50(+0.51%) |
Jul 29, 2018 | 79406 | 80251 | 79406 | 79866 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 79406 | 80251 | 79406 | 79866 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 79406 | 80251 | 79406 | 79866 | 0 | +460.80(+0.58%) |
Jul 26, 2018 | 80242 | 80589 | 79081 | 79405 | 0 | -812.70(-1.01%) |
Jul 25, 2018 | 79154 | 80437 | 79154 | 80218 | 0 | +1063.00(+1.34%) |
Jul 24, 2018 | 78005 | 79497 | 78005 | 79155 | 0 | +1158.90(+1.49%) |
Jul 23, 2018 | 78571 | 78639 | 77871 | 77996 | 0 | -575.20(-0.73%) |
Jul 22, 2018 | 77500 | 79489 | 77500 | 78571 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 77500 | 79489 | 77500 | 78571 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 77500 | 79489 | 77500 | 78571 | 0 | +1084.50(+1.40%) |
Jul 19, 2018 | 77360 | 77487 | 75890 | 77487 | 0 | +124.20(+0.16%) |
Jul 18, 2018 | 78124 | 78496 | 77164 | 77363 | 0 | -767.70(-0.98%) |
Jul 17, 2018 | 76652 | 78522 | 76482 | 78130 | 0 | +1477.70(+1.93%) |
Jul 16, 2018 | 76587 | 76924 | 76129 | 76653 | 0 | +58.20(+0.08%) |
Jul 15, 2018 | 75856 | 76682 | 75554 | 76594 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 75856 | 76682 | 75554 | 76594 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 75856 | 76682 | 75554 | 76594 | 0 | +738.20(+0.97%) |
Jul 12, 2018 | 74403 | 75898 | 74403 | 75856 | 0 | +1457.70(+1.96%) |
Jul 11, 2018 | 74862 | 75024 | 74196 | 74398 | 0 | -463.90(-0.62%) |
Jul 10, 2018 | 75732 | 75895 | 74431 | 74862 | 0 | -148.00(-0.20%) |
Jul 09, 2018 | 74558 | 75065 | 74048 | 75010 | 0 | +0.00(+0.00%) |
Jul 08, 2018 | 74558 | 75065 | 74048 | 75010 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 74558 | 75065 | 74048 | 75010 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 74558 | 75065 | 74048 | 75010 | 0 | +457.30(+0.61%) |
Jul 05, 2018 | 74751 | 75127 | 73756 | 74553 | 0 | -190.00(-0.25%) |
Jul 04, 2018 | 73667 | 74904 | 73450 | 74743 | 0 | +1075.30(+1.46%) |
Jul 03, 2018 | 72848 | 74515 | 72848 | 73668 | 0 | +828.10(+1.14%) |
Jul 02, 2018 | 72762 | 72840 | 71935 | 72840 | 0 | +77.20(+0.11%) |
Jul 01, 2018 | 71779 | 73020 | 71779 | 72762 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 71779 | 73020 | 71779 | 72762 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 71779 | 73020 | 71779 | 72762 | 0 | +996.00(+1.39%) |
Jun 28, 2018 | 70609 | 72092 | 70439 | 71766 | 0 | +1157.50(+1.64%) |
Jun 27, 2018 | 71405 | 72032 | 70134 | 70609 | 0 | -795.60(-1.11%) |
Jun 26, 2018 | 70968 | 71622 | 70203 | 71405 | 0 | +451.60(+0.64%) |
Jun 25, 2018 | 70642 | 71323 | 69779 | 70953 | 0 | +312.40(+0.44%) |
Jun 24, 2018 | 70076 | 71058 | 69907 | 70641 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 70076 | 71058 | 69907 | 70641 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 70076 | 71058 | 69907 | 70641 | 0 | +565.70(+0.81%) |
Jun 21, 2018 | 72117 | 72206 | 70019 | 70075 | 0 | -2048.50(-2.84%) |
Jun 20, 2018 | 71397 | 72617 | 71155 | 72123 | 0 | +729.10(+1.02%) |
Jun 19, 2018 | 69811 | 72010 | 69069 | 71394 | 0 | +1579.60(+2.26%) |
Jun 18, 2018 | 70757 | 70757 | 69360 | 69815 | 0 | -943.00(-1.33%) |
Jun 17, 2018 | 71420 | 71420 | 69582 | 70758 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 71420 | 71420 | 69582 | 70758 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 71420 | 71420 | 69582 | 70758 | 0 | -663.50(-0.93%) |
Jun 14, 2018 | 72151 | 72708 | 71344 | 71421 | 0 | -700.90(-0.97%) |
Jun 13, 2018 | 72757 | 72977 | 71035 | 72122 | 0 | -632.00(-0.87%) |
Jun 12, 2018 | 72308 | 73322 | 72124 | 72754 | 0 | +446.30(+0.62%) |
Jun 11, 2018 | 72942 | 73716 | 71843 | 72308 | 0 | -634.30(-0.87%) |
Jun 10, 2018 | 73848 | 74031 | 71680 | 72942 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 73848 | 74031 | 71680 | 72942 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 73848 | 74031 | 71680 | 72942 | 0 | -909.40(-1.23%) |
Jun 07, 2018 | 76117 | 76117 | 71162 | 73852 | 0 | -2265.70(-2.98%) |
Jun 06, 2018 | 76641 | 76967 | 75518 | 76117 | 0 | -524.50(-0.68%) |
Jun 05, 2018 | 78595 | 78892 | 76412 | 76642 | 0 | -1954.40(-2.49%) |
Jun 04, 2018 | 77244 | 78637 | 77244 | 78596 | 0 | +1356.30(+1.76%) |
Jun 03, 2018 | 76779 | 78168 | 75524 | 77240 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 76779 | 78168 | 75524 | 77240 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 76779 | 78168 | 75524 | 77240 | 0 | +486.20(+0.63%) |
May 31, 2018 | 76058 | 77097 | 75515 | 76754 | 0 | +0.00(+0.00%) |
May 30, 2018 | 76058 | 77097 | 75515 | 76754 | 0 | +681.60(+0.90%) |
May 29, 2018 | 75361 | 77214 | 75361 | 76072 | 0 | +716.20(+0.95%) |
May 28, 2018 | 78886 | 78886 | 75337 | 75356 | 0 | -3541.90(-4.49%) |
May 27, 2018 | 80124 | 80629 | 78622 | 78898 | 0 | +0.00(+0.00%) |
May 26, 2018 | 80124 | 80629 | 78622 | 78898 | 0 | +0.00(+0.00%) |
May 25, 2018 | 80124 | 80629 | 78622 | 78898 | 0 | -1224.60(-1.53%) |
May 24, 2018 | 80860 | 80860 | 79026 | 80122 | 0 | -745.00(-0.92%) |
May 23, 2018 | 82742 | 82742 | 80867 | 80867 | 0 | -1871.60(-2.26%) |
May 22, 2018 | 81817 | 83396 | 81613 | 82739 | 0 | +923.60(+1.13%) |
May 21, 2018 | 83095 | 83883 | 81576 | 81815 | 0 | -1266.60(-1.52%) |
May 20, 2018 | 83614 | 83614 | 81391 | 83082 | 0 | +0.00(+0.00%) |
May 19, 2018 | 83614 | 83614 | 81391 | 83082 | 0 | +0.00(+0.00%) |
May 18, 2018 | 83614 | 83614 | 81391 | 83082 | 0 | -540.10(-0.65%) |
May 17, 2018 | 86536 | 86536 | 83377 | 83622 | 0 | -2915.00(-3.37%) |
May 16, 2018 | 85122 | 86678 | 85044 | 86537 | 0 | +1406.60(+1.65%) |
May 15, 2018 | 85225 | 85232 | 83830 | 85130 | 0 | -101.80(-0.12%) |
May 14, 2018 | 85222 | 86105 | 84688 | 85232 | 0 | +12.00(+0.01%) |
May 13, 2018 | 85861 | 86406 | 85183 | 85220 | 0 | +0.00(+0.00%) |
May 12, 2018 | 85861 | 86406 | 85183 | 85220 | 0 | +0.00(+0.00%) |
May 11, 2018 | 85861 | 86406 | 85183 | 85220 | 0 | -641.00(-0.75%) |
May 10, 2018 | 84284 | 86201 | 84284 | 85861 | 0 | +1595.70(+1.89%) |
May 09, 2018 | 82978 | 84447 | 82855 | 84266 | 0 | +1309.50(+1.58%) |
May 08, 2018 | 82715 | 83409 | 82201 | 82956 | 0 | +241.60(+0.29%) |
May 07, 2018 | 83199 | 83643 | 82602 | 82714 | 0 | -403.60(-0.49%) |
May 06, 2018 | 83286 | 83671 | 82746 | 83118 | 0 | +0.00(+0.00%) |
May 05, 2018 | 83286 | 83671 | 82746 | 83118 | 0 | +0.00(+0.00%) |
May 04, 2018 | 83286 | 83671 | 82746 | 83118 | 0 | -170.10(-0.20%) |
May 03, 2018 | 84547 | 84562 | 83178 | 83288 | 0 | -1259.00(-1.49%) |
May 02, 2018 | 86111 | 86111 | 84383 | 84547 | 0 | -1568.40(-1.82%) |
May 01, 2018 | 86443 | 86740 | 85978 | 86116 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 86443 | 86740 | 85978 | 86116 | 0 | -329.20(-0.38%) |
Apr 29, 2018 | 86383 | 87179 | 86262 | 86445 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 86383 | 87179 | 86262 | 86445 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 86383 | 87179 | 86262 | 86445 | 0 | +61.50(+0.07%) |
Apr 26, 2018 | 85051 | 86383 | 85051 | 86383 | 0 | +1338.80(+1.57%) |
Apr 25, 2018 | 85466 | 85466 | 84349 | 85044 | 0 | -424.70(-0.50%) |
Apr 24, 2018 | 85603 | 86578 | 85106 | 85469 | 0 | -133.40(-0.16%) |
Apr 23, 2018 | 85520 | 85746 | 84711 | 85602 | 0 | +52.40(+0.06%) |
Apr 22, 2018 | 85823 | 85823 | 85025 | 85550 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 85823 | 85823 | 85025 | 85550 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 85823 | 85823 | 85025 | 85550 | 0 | -274.20(-0.32%) |
Apr 19, 2018 | 85775 | 86059 | 85197 | 85824 | 0 | +47.80(+0.06%) |
Apr 18, 2018 | 84090 | 86149 | 84090 | 85776 | 0 | +1690.40(+2.01%) |
Apr 17, 2018 | 82862 | 84191 | 82810 | 84086 | 0 | +1224.50(+1.48%) |
Apr 16, 2018 | 84328 | 84592 | 82762 | 82862 | 0 | -1472.80(-1.75%) |
Apr 15, 2018 | 85441 | 85441 | 84144 | 84334 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 85441 | 85441 | 84144 | 84334 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 85441 | 85441 | 84144 | 84334 | 0 | -1109.10(-1.30%) |
Apr 12, 2018 | 85246 | 85577 | 85025 | 85444 | 0 | +197.90(+0.23%) |
Apr 11, 2018 | 84494 | 85416 | 84340 | 85246 | 0 | +735.20(+0.87%) |
Apr 10, 2018 | 83312 | 84538 | 83312 | 84510 | 0 | +1203.20(+1.44%) |
Apr 09, 2018 | 84832 | 85110 | 83155 | 83307 | 0 | -1513.20(-1.78%) |
Apr 08, 2018 | 85210 | 85210 | 83833 | 84820 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 85210 | 85210 | 83833 | 84820 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 85210 | 85210 | 83833 | 84820 | 0 | -389.30(-0.46%) |
Apr 05, 2018 | 84374 | 86148 | 84374 | 85210 | 0 | +850.00(+1.01%) |
Apr 04, 2018 | 84610 | 84610 | 82826 | 84360 | 0 | -263.80(-0.31%) |
Apr 03, 2018 | 84669 | 85411 | 84210 | 84624 | 0 | -42.90(-0.05%) |
Apr 02, 2018 | 85365 | 85676 | 84166 | 84666 | 0 | -699.20(-0.82%) |
Apr 01, 2018 | 83874 | 85708 | 83874 | 85366 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 83874 | 85708 | 83874 | 85366 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 83874 | 85708 | 83874 | 85366 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 83874 | 85708 | 83874 | 85366 | 0 | +1491.50(+1.78%) |
Mar 28, 2018 | 83806 | 83889 | 82889 | 83874 | 0 | +66.00(+0.08%) |
Mar 27, 2018 | 85103 | 85296 | 83542 | 83808 | 0 | -1279.80(-1.50%) |
Mar 26, 2018 | 84377 | 85553 | 84357 | 85088 | 0 | +710.70(+0.84%) |
Mar 25, 2018 | 84766 | 85450 | 84042 | 84377 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 84766 | 85450 | 84042 | 84377 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 84766 | 85450 | 84042 | 84377 | 0 | -390.70(-0.46%) |
Mar 22, 2018 | 84984 | 85499 | 84197 | 84768 | 0 | -208.70(-0.25%) |
Mar 21, 2018 | 84166 | 85145 | 84080 | 84977 | 0 | +812.80(+0.97%) |
Mar 20, 2018 | 83919 | 84412 | 83682 | 84164 | 0 | +250.70(+0.30%) |
Mar 19, 2018 | 84886 | 84886 | 83678 | 83913 | 0 | -973.40(-1.15%) |
Mar 18, 2018 | 84928 | 85495 | 84526 | 84886 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 84928 | 85495 | 84526 | 84886 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 84928 | 85495 | 84526 | 84886 | 0 | -41.70(-0.05%) |
Mar 15, 2018 | 86051 | 86051 | 84720 | 84928 | 0 | -1122.80(-1.30%) |
Mar 14, 2018 | 86383 | 86970 | 85691 | 86051 | 0 | -332.90(-0.39%) |
Mar 13, 2018 | 86386 | 87046 | 86119 | 86384 | 0 | -516.50(-0.59%) |
Mar 12, 2018 | 86386 | 87046 | 86386 | 86900 | 0 | +529.00(+0.61%) |
Mar 11, 2018 | 84987 | 86389 | 84749 | 86371 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 84987 | 86389 | 84749 | 86371 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 84987 | 86389 | 84749 | 86371 | 0 | +1386.80(+1.63%) |
Mar 08, 2018 | 85510 | 85830 | 84492 | 84985 | 0 | -498.90(-0.58%) |
Mar 07, 2018 | 85653 | 85653 | 84397 | 85484 | 0 | -169.50(-0.20%) |
Mar 06, 2018 | 86023 | 86930 | 85653 | 85653 | 0 | -369.80(-0.43%) |
Mar 05, 2018 | 85292 | 86165 | 85053 | 86023 | 0 | +261.50(+0.30%) |
Mar 04, 2018 | 85378 | 85761 | 83897 | 85761 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 85378 | 85761 | 83897 | 85761 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 85378 | 85761 | 83897 | 85761 | 0 | +383.50(+0.45%) |
Mar 01, 2018 | 85337 | 86260 | 84640 | 85378 | 0 | -161.20(-0.19%) |
Feb 28, 2018 | 86939 | 87109 | 85535 | 85539 | 0 | -1396.40(-1.61%) |
Feb 27, 2018 | 87649 | 87839 | 86613 | 86935 | 0 | -717.20(-0.82%) |
Feb 26, 2018 | 87296 | 88318 | 87242 | 87653 | 0 | +359.40(+0.41%) |
Feb 25, 2018 | 86690 | 87345 | 86138 | 87293 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 86690 | 87345 | 86138 | 87293 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 86690 | 87345 | 86138 | 87293 | 0 | +606.70(+0.70%) |
Feb 22, 2018 | 86050 | 87159 | 86050 | 86686 | 0 | +634.70(+0.74%) |
Feb 21, 2018 | 85804 | 87358 | 85804 | 86052 | 0 | +247.80(+0.29%) |
Feb 20, 2018 | 84792 | 86290 | 84261 | 85804 | 0 | +1011.30(+1.19%) |
Feb 19, 2018 | 84525 | 84956 | 84525 | 84793 | 0 | +268.10(+0.32%) |
Feb 18, 2018 | 84291 | 84575 | 83824 | 84525 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 84291 | 84575 | 83824 | 84525 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 84291 | 84575 | 83824 | 84525 | 0 | +234.00(+0.28%) |
Feb 15, 2018 | 83551 | 84686 | 83551 | 84291 | 0 | +747.80(+0.90%) |
Feb 14, 2018 | 80902 | 83782 | 80902 | 83543 | 0 | +2644.10(+3.27%) |
Feb 13, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 12, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 11, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 81532 | 81897 | 79690 | 80899 | 0 | -633.80(-0.78%) |
Feb 08, 2018 | 82774 | 83501 | 81109 | 81532 | 0 | -1234.20(-1.49%) |
Feb 07, 2018 | 83894 | 84410 | 82548 | 82767 | 0 | -1127.30(-1.34%) |
Feb 06, 2018 | 81857 | 84162 | 80804 | 83894 | 0 | +2032.90(+2.48%) |
Feb 05, 2018 | 84040 | 84311 | 81861 | 81861 | 0 | -2180.20(-2.59%) |
Feb 04, 2018 | 85495 | 85495 | 83831 | 84041 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 85495 | 85495 | 83831 | 84041 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 85495 | 85495 | 83831 | 84041 | 0 | -1453.90(-1.70%) |