Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3121 | 3176 | 3080 | 3152 | 20,853 | +19.88(+0.63%) |
Apr 29, 2019 | 3128 | 3150 | 3070 | 3133 | 26,327 | +16.46(+0.53%) |
Apr 26, 2019 | 3147 | 3147 | 3079 | 3116 | 28,300 | -29.64(-0.94%) |
Apr 25, 2019 | 3180 | 3200 | 3115 | 3146 | 28,816 | -69.99(-2.18%) |
Apr 24, 2019 | 3198 | 3230 | 3146 | 3216 | 34,108 | +0.77(+0.02%) |
Apr 23, 2019 | 3282 | 3335 | 3190 | 3215 | 42,381 | -56.95(-1.74%) |
Apr 22, 2019 | 3130 | 3283 | 3088 | 3272 | 48,335 | +187.83(+6.09%) |
Apr 18, 2019 | 3051 | 3100 | 3015 | 3084 | 23,800 | +39.50(+1.30%) |
Apr 17, 2019 | 3038 | 3050 | 3024 | 3045 | 15,742 | +22.46(+0.74%) |
Apr 16, 2019 | 3000 | 3034 | 2982 | 3022 | 19,891 | +23.46(+0.78%) |
Apr 15, 2019 | 2993 | 2999 | 2967 | 2999 | 19,674 | +28.60(+0.96%) |
Apr 12, 2019 | 2946 | 2985 | 2938 | 2970 | 18,500 | +25.85(+0.88%) |
Apr 11, 2019 | 2927 | 2962 | 2895 | 2944 | 19,266 | +33.83(+1.16%) |
Apr 10, 2019 | 2890 | 2920 | 2876 | 2910 | 11,455 | +32.36(+1.12%) |
Apr 09, 2019 | 2870 | 2903 | 2860 | 2878 | 22,278 | -3.21(-0.11%) |
Apr 08, 2019 | 2856 | 2897 | 2856 | 2881 | 16,247 | +10.80(+0.38%) |
Apr 05, 2019 | 2878 | 2895 | 2860 | 2870 | 11,700 | +0.57(+0.02%) |
Apr 04, 2019 | 2790 | 2870 | 2790 | 2870 | 12,557 | +76.02(+2.72%) |
Apr 03, 2019 | 2771 | 2830 | 2756 | 2794 | 15,393 | +25.88(+0.93%) |
Apr 02, 2019 | 2751 | 2782 | 2745 | 2768 | 13,790 | +1.01(+0.04%) |
Apr 01, 2019 | 2777 | 2800 | 2745 | 2767 | 22,951 | -0.01(-0.00%) |
Mar 29, 2019 | 2820 | 2830 | 2758 | 2767 | 21,400 | -40.32(-1.44%) |
Mar 28, 2019 | 2876 | 2877 | 2779 | 2807 | 21,249 | -52.92(-1.85%) |
Mar 27, 2019 | 2859 | 2894 | 2841 | 2860 | 38,318 | +34.03(+1.20%) |
Mar 26, 2019 | 2832 | 2846 | 2787 | 2826 | 21,598 | -6.57(-0.23%) |
Mar 25, 2019 | 2780 | 2846 | 2770 | 2833 | 14,115 | +51.87(+1.87%) |
Mar 22, 2019 | 2744 | 2815 | 2739 | 2781 | 19,100 | +20.18(+0.73%) |
Mar 21, 2019 | 2741 | 2813 | 2741 | 2761 | 20,328 | +18.99(+0.69%) |
Mar 20, 2019 | 2723 | 2765 | 2688 | 2742 | 25,987 | +9.42(+0.34%) |
Mar 19, 2019 | 2771 | 2774 | 2721 | 2732 | 25,773 | -27.74(-1.01%) |
Mar 18, 2019 | 2758 | 2780 | 2730 | 2760 | 14,479 | +35.85(+1.32%) |
Mar 15, 2019 | 2727 | 2791 | 2717 | 2724 | 28,100 | +1.44(+0.05%) |
Mar 14, 2019 | 2738 | 2759 | 2721 | 2723 | 20,003 | -16.23(-0.59%) |
Mar 13, 2019 | 2775 | 2800 | 2736 | 2739 | 18,408 | -30.46(-1.10%) |
Mar 12, 2019 | 2742 | 2774 | 2726 | 2769 | 18,038 | +30.53(+1.11%) |
Mar 11, 2019 | 2712 | 2759 | 2711 | 2739 | 19,774 | +28.93(+1.07%) |
Mar 08, 2019 | 2733 | 2768 | 2699 | 2710 | 15,300 | -41.72(-1.52%) |
Mar 07, 2019 | 2684 | 2822 | 2684 | 2752 | 41,285 | +59.37(+2.21%) |
Mar 06, 2019 | 2640 | 2713 | 2640 | 2692 | 27,080 | +53.10(+2.01%) |
Mar 05, 2019 | 2649 | 2670 | 2612 | 2639 | 22,597 | -21.41(-0.80%) |
Mar 04, 2019 | 2603 | 2662 | 2602 | 2661 | 27,119 | +59.66(+2.29%) |
Mar 01, 2019 | 2624 | 2640 | 2587 | 2601 | 25,700 | -19.00(-0.73%) |
Feb 28, 2019 | 2639 | 2656 | 2602 | 2620 | 26,058 | -23.10(-0.87%) |
Feb 27, 2019 | 2626 | 2665 | 2595 | 2643 | 23,639 | +10.13(+0.38%) |
Feb 26, 2019 | 2635 | 2677 | 2607 | 2633 | 39,424 | -14.77(-0.56%) |
Feb 25, 2019 | 2681 | 2702 | 2630 | 2648 | 15,483 | -32.26(-1.20%) |
Feb 22, 2019 | 2668 | 2707 | 2653 | 2680 | 18,400 | +36.15(+1.37%) |
Feb 21, 2019 | 2570 | 2654 | 2562 | 2644 | 23,598 | +53.55(+2.07%) |
Feb 20, 2019 | 2600 | 2643 | 2575 | 2590 | 36,904 | -32.40(-1.24%) |
Feb 19, 2019 | 2668 | 2699 | 2606 | 2623 | 43,192 | -40.15(-1.51%) |
Feb 15, 2019 | 2669 | 2698 | 2650 | 2663 | 18,300 | +6.27(+0.24%) |
Feb 14, 2019 | 2579 | 2676 | 2579 | 2657 | 23,682 | +55.78(+2.14%) |
Feb 13, 2019 | 2700 | 2700 | 2599 | 2601 | 19,847 | -90.66(-3.37%) |
Feb 12, 2019 | 2614 | 2705 | 2614 | 2691 | 31,338 | +89.46(+3.44%) |
Feb 11, 2019 | 2598 | 2625 | 2577 | 2602 | 18,432 | +22.92(+0.89%) |
Feb 08, 2019 | 2613 | 2625 | 2565 | 2579 | 44,100 | -37.53(-1.43%) |
Feb 07, 2019 | 2514 | 2617 | 2514 | 2617 | 18,826 | +81.40(+3.21%) |
Feb 06, 2019 | 2646 | 2646 | 2523 | 2535 | 18,197 | -77.16(-2.95%) |
Feb 05, 2019 | 2632 | 2650 | 2605 | 2612 | 16,857 | -16.08(-0.61%) |
Feb 04, 2019 | 2650 | 2668 | 2598 | 2628 | 20,994 | -7.29(-0.28%) |
Feb 01, 2019 | 2654 | 2686 | 2618 | 2636 | 20,500 | -24.26(-0.91%) |
Jan 31, 2019 | 2651 | 2711 | 2640 | 2660 | 28,923 | +10.23(+0.39%) |
Jan 30, 2019 | 2637 | 2694 | 2620 | 2650 | 26,948 | +24.46(+0.93%) |
Jan 29, 2019 | 2550 | 2651 | 2489 | 2625 | 31,404 | +64.88(+2.53%) |
Jan 28, 2019 | 2470 | 2610 | 2470 | 2560 | 23,889 | +43.37(+1.72%) |
Jan 25, 2019 | 2598 | 2633 | 2495 | 2517 | 37,700 | -4.24(-0.17%) |
Jan 24, 2019 | 2500 | 2537 | 2485 | 2521 | 19,016 | +21.54(+0.86%) |
Jan 23, 2019 | 2492 | 2525 | 2470 | 2500 | 28,214 | +32.73(+1.33%) |
Jan 22, 2019 | 2498 | 2519 | 2452 | 2467 | 27,540 | -23.42(-0.94%) |
Jan 18, 2019 | 2536 | 2555 | 2481 | 2490 | 24,400 | -36.93(-1.46%) |
Jan 17, 2019 | 2519 | 2568 | 2500 | 2527 | 17,392 | -3.11(-0.12%) |
Jan 16, 2019 | 2575 | 2577 | 2519 | 2530 | 21,349 | -31.03(-1.21%) |
Jan 15, 2019 | 2526 | 2574 | 2525 | 2562 | 11,871 | +15.70(+0.62%) |
Jan 14, 2019 | 2580 | 2595 | 2535 | 2546 | 19,636 | -40.28(-1.56%) |
Jan 11, 2019 | 2565 | 2602 | 2545 | 2586 | 20,000 | +22.73(+0.89%) |
Jan 10, 2019 | 2500 | 2600 | 2500 | 2563 | 29,334 | +31.84(+1.26%) |
Jan 09, 2019 | 2485 | 2568 | 2466 | 2532 | 42,356 | +36.57(+1.47%) |
Jan 08, 2019 | 2452 | 2495 | 2425 | 2495 | 54,729 | +23.95(+0.97%) |
Jan 07, 2019 | 2407 | 2480 | 2394 | 2471 | 42,747 | +58.18(+2.41%) |
Jan 04, 2019 | 2384 | 2449 | 2365 | 2413 | 29,100 | +30.89(+1.30%) |
Jan 03, 2019 | 2425 | 2425 | 2358 | 2382 | 26,609 | -38.88(-1.61%) |
Jan 02, 2019 | 2387 | 2425 | 2285 | 2421 | 29,827 | -16.17(-0.66%) |
Dec 31, 2018 | 2422 | 2447 | 2386 | 2437 | 11,900 | +17.40(+0.72%) |
Dec 28, 2018 | 2457 | 2474 | 2385 | 2420 | 16,700 | -21.41(-0.88%) |
Dec 27, 2018 | 2398 | 2441 | 2343 | 2441 | 23,971 | +9.36(+0.38%) |
Dec 26, 2018 | 2346 | 2440 | 2297 | 2432 | 18,613 | +112.52(+4.85%) |
Dec 24, 2018 | 2344 | 2360 | 2302 | 2319 | 19,900 | -27.02(-1.15%) |
Dec 21, 2018 | 2441 | 2493 | 2346 | 2346 | 64,400 | -106.78(-4.35%) |
Dec 20, 2018 | 2411 | 2489 | 2408 | 2453 | 27,045 | +11.48(+0.47%) |
Dec 19, 2018 | 2501 | 2550 | 2440 | 2441 | 30,107 | -38.37(-1.55%) |
Dec 18, 2018 | 2451 | 2520 | 2415 | 2480 | 28,181 | +26.43(+1.08%) |
Dec 17, 2018 | 2459 | 2495 | 2415 | 2453 | 35,007 | +7.37(+0.30%) |
Dec 14, 2018 | 2422 | 2500 | 2422 | 2446 | 22,400 | +4.08(+0.17%) |
Dec 13, 2018 | 2481 | 2499 | 2440 | 2442 | 20,785 | -1.84(-0.08%) |
Dec 12, 2018 | 2434 | 2495 | 2377 | 2444 | 19,703 | +32.50(+1.35%) |
Dec 11, 2018 | 2465 | 2465 | 2401 | 2411 | 23,647 | +19.61(+0.82%) |
Dec 10, 2018 | 2450 | 2472 | 2328 | 2392 | 46,066 | -65.10(-2.65%) |
Dec 07, 2018 | 2500 | 2529 | 2450 | 2457 | 28,300 | -35.63(-1.43%) |
Dec 06, 2018 | 2416 | 2500 | 2396 | 2492 | 31,094 | +54.44(+2.23%) |
Dec 04, 2018 | 2508 | 2508 | 2420 | 2438 | 42,000 | -95.78(-3.78%) |
Dec 03, 2018 | 2471 | 2550 | 2412 | 2534 | 32,938 | +83.73(+3.42%) |
Nov 30, 2018 | 2480 | 2498 | 2440 | 2450 | 37,800 | -23.77(-0.96%) |
Nov 29, 2018 | 2548 | 2570 | 2457 | 2474 | 20,424 | -88.94(-3.47%) |
Nov 28, 2018 | 2487 | 2581 | 2432 | 2563 | 33,065 | +93.95(+3.81%) |
Nov 27, 2018 | 2487 | 2494 | 2459 | 2469 | 22,734 | -15.36(-0.62%) |
Nov 26, 2018 | 2521 | 2524 | 2461 | 2484 | 47,222 | -1.72(-0.07%) |
Nov 23, 2018 | 2480 | 2510 | 2465 | 2486 | 12,500 | +3.30(+0.13%) |
Nov 21, 2018 | 2483 | 2483 | 2483 | 0 | +38.35(+1.57%) | |
Nov 20, 2018 | 2420 | 2482 | 2420 | 2444 | 36,909 | +8.86(+0.36%) |
Nov 19, 2018 | 2418 | 2451 | 2376 | 2435 | 38,500 | +34.05(+1.42%) |
Nov 16, 2018 | 2365 | 2425 | 2324 | 2401 | 27,900 | +35.60(+1.50%) |
Nov 15, 2018 | 2290 | 2380 | 2257 | 2366 | 37,722 | +18.02(+0.77%) |
Nov 14, 2018 | 2396 | 2419 | 2345 | 2348 | 27,622 | -11.67(-0.49%) |
Nov 13, 2018 | 2336 | 2405 | 2336 | 2359 | 41,471 | +35.59(+1.53%) |
Nov 12, 2018 | 2317 | 2352 | 2298 | 2324 | 23,846 | +8.69(+0.38%) |
Nov 09, 2018 | 2294 | 2344 | 2275 | 2315 | 25,300 | +23.50(+1.03%) |
Nov 08, 2018 | 2279 | 2359 | 2185 | 2292 | 48,161 | -10.71(-0.47%) |
Nov 07, 2018 | 2371 | 2371 | 2263 | 2302 | 23,976 | -37.63(-1.61%) |
Nov 06, 2018 | 2342 | 2375 | 2334 | 2340 | 32,377 | -1.65(-0.07%) |
Nov 05, 2018 | 2284 | 2359 | 2283 | 2342 | 49,886 | +83.20(+3.68%) |
Nov 02, 2018 | 2360 | 2360 | 2245 | 2258 | 41,000 | -92.05(-3.92%) |
Nov 01, 2018 | 2248 | 2372 | 2219 | 2350 | 35,353 | +111.36(+4.97%) |
Oct 31, 2018 | 2274 | 2290 | 2175 | 2239 | 35,185 | -3.01(-0.13%) |
Oct 30, 2018 | 2166 | 2284 | 2166 | 2242 | 37,279 | +67.54(+3.11%) |
Oct 29, 2018 | 2270 | 2270 | 2124 | 2174 | 34,021 | -37.30(-1.69%) |
Oct 26, 2018 | 2123 | 2292 | 2123 | 2212 | 45,800 | +47.54(+2.20%) |
Oct 25, 2018 | 2127 | 2198 | 2101 | 2164 | 46,964 | +62.88(+2.99%) |
Oct 24, 2018 | 2172 | 2250 | 2101 | 2101 | 40,599 | -71.86(-3.31%) |
Oct 23, 2018 | 2111 | 2241 | 2096 | 2173 | 69,951 | +43.34(+2.03%) |
Oct 22, 2018 | 2171 | 2223 | 2114 | 2130 | 49,171 | -40.10(-1.85%) |
Oct 19, 2018 | 2185 | 2200 | 2136 | 2170 | 42,200 | +4.57(+0.21%) |
Oct 18, 2018 | 2175 | 2197 | 2041 | 2165 | 95,202 | -84.94(-3.77%) |
Oct 17, 2018 | 2245 | 2258 | 2167 | 2250 | 44,052 | -12.15(-0.54%) |
Oct 16, 2018 | 2231 | 2284 | 2220 | 2263 | 52,679 | +28.52(+1.28%) |
Oct 15, 2018 | 2242 | 2254 | 2210 | 2234 | 21,743 | -12.66(-0.56%) |
Oct 12, 2018 | 2300 | 2300 | 2190 | 2247 | 31,100 | -26.22(-1.15%) |
Oct 11, 2018 | 2320 | 2349 | 2270 | 2273 | 23,120 | -76.41(-3.25%) |
Oct 10, 2018 | 2371 | 2433 | 2343 | 2349 | 54,063 | -24.18(-1.02%) |
Oct 09, 2018 | 2436 | 2449 | 2373 | 2373 | 55,017 | -74.35(-3.04%) |
Oct 08, 2018 | 2396 | 2475 | 2382 | 2448 | 25,597 | +46.24(+1.93%) |
Oct 05, 2018 | 2393 | 2434 | 2321 | 2402 | 41,100 | +12.93(+0.54%) |
Oct 04, 2018 | 2408 | 2414 | 2350 | 2389 | 28,605 | -34.85(-1.44%) |
Oct 03, 2018 | 2486 | 2491 | 2400 | 2424 | 33,511 | -56.26(-2.27%) |
Oct 02, 2018 | 2466 | 2515 | 2466 | 2480 | 32,195 | +1.61(+0.06%) |
Oct 01, 2018 | 2475 | 2508 | 2471 | 2478 | 22,027 | +7.35(+0.30%) |
Sep 28, 2018 | 2544 | 2574 | 2465 | 2471 | 28,800 | -72.45(-2.85%) |
Sep 27, 2018 | 2520 | 2554 | 2489 | 2543 | 40,549 | +23.05(+0.91%) |
Sep 26, 2018 | 2562 | 2572 | 2520 | 2520 | 31,874 | -37.19(-1.45%) |
Sep 25, 2018 | 2570 | 2588 | 2552 | 2557 | 24,784 | -14.61(-0.57%) |
Sep 24, 2018 | 2580 | 2632 | 2561 | 2572 | 40,445 | -11.92(-0.46%) |
Sep 21, 2018 | 2591 | 2608 | 2558 | 2584 | 58,800 | -24.61(-0.94%) |
Sep 20, 2018 | 2639 | 2661 | 2589 | 2609 | 39,587 | -9.28(-0.35%) |
Sep 19, 2018 | 2665 | 2682 | 2616 | 2618 | 21,269 | -54.60(-2.04%) |
Sep 18, 2018 | 2613 | 2683 | 2613 | 2672 | 16,864 | +51.43(+1.96%) |
Sep 17, 2018 | 2653 | 2662 | 2614 | 2621 | 18,115 | -22.02(-0.83%) |
Sep 14, 2018 | 2621 | 2665 | 2604 | 2643 | 19,200 | +4.83(+0.18%) |
Sep 13, 2018 | 2664 | 2664 | 2595 | 2638 | 20,317 | -19.13(-0.72%) |
Sep 12, 2018 | 2599 | 2661 | 2568 | 2657 | 14,308 | +54.30(+2.09%) |
Sep 11, 2018 | 2574 | 2649 | 2558 | 2603 | 26,840 | +11.34(+0.44%) |
Sep 10, 2018 | 2616 | 2625 | 2583 | 2592 | 18,946 | -15.54(-0.60%) |
Sep 07, 2018 | 2643 | 2654 | 2606 | 2607 | 24,400 | -46.68(-1.76%) |
Sep 06, 2018 | 2652 | 2690 | 2650 | 2654 | 16,116 | -1.99(-0.07%) |
Sep 05, 2018 | 2631 | 2674 | 2631 | 2656 | 25,375 | +17.81(+0.68%) |
Sep 04, 2018 | 2656 | 2685 | 2630 | 2638 | 24,478 | -30.39(-1.14%) |
Aug 31, 2018 | 2668 | 2668 | 2668 | 0 | -11.17(-0.42%) | |
Aug 30, 2018 | 2642 | 2690 | 2642 | 2680 | 14,875 | +21.06(+0.79%) |
Aug 29, 2018 | 2668 | 2699 | 2634 | 2659 | 15,667 | -11.49(-0.43%) |
Aug 28, 2018 | 2715 | 2740 | 2665 | 2670 | 18,677 | -34.66(-1.28%) |
Aug 27, 2018 | 2650 | 2715 | 2631 | 2705 | 25,007 | +52.49(+1.98%) |
Aug 24, 2018 | 2650 | 2686 | 2642 | 2652 | 24,800 | -5.78(-0.22%) |
Aug 23, 2018 | 2690 | 2690 | 2650 | 2658 | 13,634 | -36.89(-1.37%) |
Aug 22, 2018 | 2737 | 2738 | 2687 | 2695 | 16,746 | -56.06(-2.04%) |
Aug 21, 2018 | 2650 | 2773 | 2650 | 2751 | 41,039 | +128.22(+4.89%) |
Aug 20, 2018 | 2616 | 2649 | 2615 | 2623 | 38,316 | -5.02(-0.19%) |
Aug 17, 2018 | 2639 | 2660 | 2599 | 2628 | 37,000 | -22.25(-0.84%) |
Aug 16, 2018 | 2687 | 2710 | 2635 | 2650 | 24,053 | -20.25(-0.76%) |
Aug 15, 2018 | 2687 | 2692 | 2626 | 2670 | 25,295 | -26.04(-0.97%) |
Aug 14, 2018 | 2665 | 2724 | 2647 | 2696 | 23,777 | +30.82(+1.16%) |
Aug 13, 2018 | 2698 | 2719 | 2620 | 2665 | 47,701 | -58.00(-2.13%) |
Aug 10, 2018 | 2740 | 2740 | 2700 | 2723 | 18,800 | -33.53(-1.22%) |
Aug 09, 2018 | 2736 | 2791 | 2730 | 2757 | 32,814 | +30.91(+1.13%) |
Aug 08, 2018 | 2742 | 2748 | 2720 | 2726 | 20,665 | -20.93(-0.76%) |
Aug 07, 2018 | 2695 | 2750 | 2689 | 2747 | 23,785 | +51.96(+1.93%) |
Aug 06, 2018 | 2683 | 2714 | 2641 | 2695 | 20,466 | +4.45(+0.17%) |
Aug 03, 2018 | 2740 | 2752 | 2683 | 2691 | 29,600 | -62.27(-2.26%) |
Aug 02, 2018 | 2709 | 2760 | 2693 | 2753 | 29,206 | +27.88(+1.02%) |
Aug 01, 2018 | 2760 | 2777 | 2694 | 2725 | 29,496 | -34.43(-1.25%) |
Jul 31, 2018 | 2712 | 2773 | 2694 | 2759 | 39,898 | +48.88(+1.80%) |
Jul 30, 2018 | 2800 | 2828 | 2711 | 2711 | 36,775 | -96.52(-3.44%) |
Jul 27, 2018 | 2840 | 2849 | 2763 | 2807 | 26,400 | -38.24(-1.34%) |
Jul 26, 2018 | 2775 | 2858 | 2766 | 2845 | 24,168 | +54.87(+1.97%) |
Jul 25, 2018 | 2824 | 2824 | 2740 | 2790 | 32,824 | -27.09(-0.96%) |
Jul 24, 2018 | 2920 | 2930 | 2815 | 2818 | 44,862 | -74.97(-2.59%) |
Jul 23, 2018 | 2905 | 2928 | 2855 | 2892 | 55,681 | -17.50(-0.60%) |
Jul 20, 2018 | 3173 | 2868 | 2910 | 62,067 | -263.29(-8.30%) | |
Jul 19, 2018 | 3139 | 3188 | 3134 | 3173 | 19,685 | +43.08(+1.38%) |
Jul 18, 2018 | 3155 | 3155 | 3075 | 3130 | 20,371 | -37.99(-1.20%) |
Jul 17, 2018 | 3057 | 3175 | 3057 | 3168 | 22,564 | +97.32(+3.17%) |
Jul 16, 2018 | 3076 | 3098 | 3058 | 3071 | 15,081 | -31.84(-1.03%) |
Jul 13, 2018 | 3081 | 3112 | 3068 | 3103 | 7,483 | +21.61(+0.70%) |
Jul 12, 2018 | 3057 | 3086 | 3020 | 3081 | 16,099 | +17.48(+0.57%) |
Jul 11, 2018 | 3077 | 3121 | 3056 | 3064 | 14,164 | -39.93(-1.29%) |
Jul 10, 2018 | 3060 | 3109 | 3055 | 3104 | 25,802 | +36.56(+1.19%) |
Jul 09, 2018 | 3027 | 3078 | 3019 | 3067 | 23,192 | +49.96(+1.66%) |
Jul 06, 2018 | 3054 | 3101 | 3015 | 3017 | 15,472 | -46.16(-1.51%) |
Jul 05, 2018 | 3060 | 3073 | 3014 | 3063 | 12,001 | +29.70(+0.98%) |
Jul 03, 2018 | 3034 | 3034 | 3034 | 0 | +42.86(+1.43%) | |
Jul 02, 2018 | 2939 | 3004 | 2939 | 2991 | 13,898 | +20.29(+0.68%) |
Jun 29, 2018 | 2975 | 3019 | 2970 | 2970 | 24,012 | +8.13(+0.27%) |
Jun 28, 2018 | 2932 | 2978 | 2919 | 2962 | 21,239 | +21.30(+0.72%) |
Jun 27, 2018 | 2985 | 2990 | 2932 | 2941 | 29,516 | -32.18(-1.08%) |
Jun 26, 2018 | 2981 | 3026 | 2954 | 2973 | 44,231 | +7.96(+0.27%) |
Jun 25, 2018 | 2980 | 3012 | 2955 | 2965 | 31,595 | -35.51(-1.18%) |
Jun 22, 2018 | 3061 | 3065 | 2983 | 3001 | 47,182 | -64.86(-2.12%) |
Jun 21, 2018 | 3095 | 3107 | 3060 | 3066 | 31,342 | -34.41(-1.11%) |
Jun 20, 2018 | 3114 | 3126 | 3043 | 3100 | 16,787 | +0.92(+0.03%) |
Jun 19, 2018 | 3096 | 3131 | 3093 | 3099 | 35,322 | -7.00(-0.23%) |
Jun 18, 2018 | 3134 | 3170 | 3095 | 3106 | 24,922 | -76.39(-2.40%) |
Jun 15, 2018 | 3182 | 3070 | 3182 | 53,677 | +67.75(+2.18%) | |
Jun 14, 2018 | 3109 | 3131 | 3061 | 3115 | 18,490 | +10.26(+0.33%) |
Jun 13, 2018 | 3210 | 3210 | 3093 | 3104 | 42,766 | -105.83(-3.30%) |
Jun 12, 2018 | 3172 | 3233 | 3134 | 3210 | 27,763 | +48.98(+1.55%) |
Jun 11, 2018 | 3196 | 3218 | 3148 | 3161 | 32,009 | -35.22(-1.10%) |
Jun 08, 2018 | 3120 | 3199 | 3098 | 3196 | 33,274 | +71.16(+2.28%) |
Jun 07, 2018 | 3102 | 3125 | 3068 | 3125 | 32,316 | +14.29(+0.46%) |
Jun 06, 2018 | 3112 | 3031 | 3111 | 34,836 | +43.87(+1.43%) | |
Jun 05, 2018 | 3025 | 3067 | 3025 | 3067 | 39,645 | +33.19(+1.09%) |
Jun 04, 2018 | 3048 | 3066 | 3022 | 3034 | 19,738 | -1.42(-0.05%) |
Jun 01, 2018 | 2996 | 3061 | 2996 | 3035 | 16,266 | +44.82(+1.50%) |
May 31, 2018 | 3058 | 3059 | 2985 | 2991 | 32,251 | -67.56(-2.21%) |
May 30, 2018 | 3090 | 3104 | 3027 | 3058 | 38,228 | -27.85(-0.90%) |
May 29, 2018 | 3024 | 3086 | 3001 | 3086 | 23,667 | +60.95(+2.01%) |
May 25, 2018 | 3025 | 3025 | 3025 | 0 | +49.95(+1.68%) | |
May 24, 2018 | 3005 | 3010 | 2947 | 2975 | 45,870 | -16.97(-0.57%) |
May 23, 2018 | 2952 | 3010 | 2924 | 2992 | 32,344 | +36.93(+1.25%) |
May 22, 2018 | 3015 | 3024 | 2944 | 2955 | 26,208 | -69.94(-2.31%) |
May 21, 2018 | 2981 | 3039 | 2981 | 3025 | 34,316 | +61.38(+2.07%) |
May 18, 2018 | 2989 | 2989 | 2948 | 2964 | 30,860 | -16.67(-0.56%) |
May 17, 2018 | 2919 | 2995 | 2916 | 2980 | 22,622 | +63.32(+2.17%) |
May 16, 2018 | 2901 | 2937 | 2878 | 2917 | 37,813 | +15.00(+0.52%) |
May 15, 2018 | 3025 | 3064 | 2893 | 2902 | 32,032 | -150.00(-4.91%) |
May 14, 2018 | 3056 | 3079 | 3039 | 3052 | 31,759 | -1.61(-0.05%) |
May 11, 2018 | 3014 | 3075 | 3014 | 3054 | 44,691 | +31.61(+1.05%) |
May 10, 2018 | 3024 | 3040 | 3005 | 3022 | 24,841 | -0.99(-0.03%) |
May 09, 2018 | 3089 | 3089 | 2983 | 3023 | 36,078 | -66.77(-2.16%) |
May 08, 2018 | 3095 | 3125 | 3068 | 3090 | 33,216 | -18.86(-0.61%) |
May 07, 2018 | 3163 | 3171 | 3101 | 3109 | 31,592 | -49.97(-1.58%) |
May 04, 2018 | 3140 | 3185 | 3118 | 3159 | 12,977 | -4.48(-0.14%) |
May 03, 2018 | 3098 | 3180 | 3098 | 3163 | 20,611 | +69.85(+2.26%) |
May 02, 2018 | 3122 | 3163 | 3083 | 3093 | 17,781 | -39.17(-1.25%) |