Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 16026 | 16026 | 16026 | 16026 | 0 | +196.90(+1.24%) |
Mar 28, 2018 | 15968 | 16395 | 15592 | 15829 | 0 | -278.10(-1.73%) |
Mar 27, 2018 | 16907 | 17024 | 15890 | 16107 | 0 | -942.80(-5.53%) |
Mar 26, 2018 | 17257 | 17394 | 16193 | 17050 | 0 | +413.10(+2.48%) |
Mar 23, 2018 | 17684 | 18020 | 16478 | 16637 | 0 | -1415.10(-7.84%) |
Mar 22, 2018 | 18401 | 18482 | 17809 | 18052 | 0 | -654.60(-3.50%) |
Mar 21, 2018 | 18791 | 18906 | 18565 | 18706 | 0 | -24.90(-0.13%) |
Mar 20, 2018 | 18416 | 18763 | 18326 | 18731 | 0 | +303.40(+1.65%) |
Mar 19, 2018 | 18499 | 18690 | 18007 | 18428 | 0 | -138.20(-0.74%) |
Mar 16, 2018 | 18389 | 18600 | 18149 | 18566 | 0 | +524.00(+2.90%) |
Mar 15, 2018 | 18318 | 18434 | 17855 | 18042 | 0 | -276.50(-1.51%) |
Mar 14, 2018 | 18177 | 18406 | 17651 | 18318 | 0 | +109.20(+0.60%) |
Mar 13, 2018 | 18220 | 18222 | 17940 | 18209 | 0 | +9.20(+0.05%) |
Mar 12, 2018 | 17348 | 18743 | 17298 | 18200 | 0 | +1425.50(+8.50%) |
Mar 09, 2018 | 17116 | 17147 | 16479 | 16775 | 0 | -178.90(-1.06%) |
Mar 08, 2018 | 16769 | 17035 | 16677 | 16954 | 0 | +370.30(+2.23%) |
Mar 07, 2018 | 16565 | 16584 | 16311 | 16583 | 0 | +82.70(+0.50%) |
Mar 06, 2018 | 16388 | 16772 | 16328 | 16500 | 0 | +526.60(+3.30%) |
Mar 05, 2018 | 15004 | 16074 | 14980 | 15974 | 0 | +876.20(+5.80%) |
Mar 02, 2018 | 14267 | 15142 | 14141 | 15098 | 0 | +449.00(+3.07%) |
Mar 01, 2018 | 14996 | 15010 | 14390 | 14649 | 0 | -359.50(-2.40%) |
Feb 28, 2018 | 15010 | 15211 | 14870 | 15008 | 0 | +65.60(+0.44%) |
Feb 27, 2018 | 14673 | 15077 | 14596 | 14943 | 0 | +171.80(+1.16%) |
Feb 26, 2018 | 14462 | 14847 | 14380 | 14771 | 0 | +443.40(+3.09%) |
Feb 23, 2018 | 13922 | 14409 | 13869 | 14327 | 0 | +690.20(+5.06%) |
Feb 22, 2018 | 13641 | 13653 | 13573 | 13637 | 0 | -89.40(-0.65%) |
Feb 21, 2018 | 13726 | 14035 | 13716 | 13727 | 0 | -106.30(-0.77%) |
Feb 20, 2018 | 13563 | 13925 | 13551 | 13833 | 0 | +211.90(+1.56%) |
Feb 16, 2018 | 13621 | 13621 | 13621 | 13621 | 0 | +206.90(+1.54%) |
Feb 15, 2018 | 13479 | 13541 | 13174 | 13414 | 0 | +20.00(+0.15%) |
Feb 14, 2018 | 12931 | 13449 | 12931 | 13394 | 0 | +250.00(+1.90%) |
Feb 13, 2018 | 13142 | 13232 | 13141 | 13144 | 0 | +132.10(+1.02%) |
Feb 12, 2018 | 12660 | 13164 | 12618 | 13012 | 0 | +532.30(+4.27%) |
Feb 09, 2018 | 12666 | 12716 | 11608 | 12480 | 0 | +131.60(+1.07%) |
Feb 08, 2018 | 13101 | 13265 | 12348 | 12348 | 0 | -609.50(-4.70%) |
Feb 07, 2018 | 13341 | 13388 | 12877 | 12958 | 0 | -570.60(-4.22%) |
Feb 06, 2018 | 12517 | 13547 | 12514 | 13528 | 0 | +1344.60(+11.04%) |
Feb 05, 2018 | 12414 | 12827 | 12062 | 12184 | 0 | -438.60(-3.47%) |
Feb 02, 2018 | 12974 | 13034 | 12556 | 12622 | 0 | -503.10(-3.83%) |
Feb 01, 2018 | 13284 | 13606 | 13001 | 13125 | 0 | -360.30(-2.67%) |
Jan 31, 2018 | 13281 | 13575 | 13202 | 13486 | 0 | +599.20(+4.65%) |
Jan 30, 2018 | 12985 | 13207 | 12822 | 12886 | 0 | -523.30(-3.90%) |
Jan 29, 2018 | 13398 | 13451 | 13132 | 13410 | 0 | -113.10(-0.84%) |
Jan 26, 2018 | 13386 | 13564 | 13327 | 13523 | 0 | +203.30(+1.53%) |
Jan 25, 2018 | 13691 | 13838 | 13273 | 13320 | 0 | -20.30(-0.15%) |
Jan 24, 2018 | 13551 | 13609 | 13236 | 13340 | 0 | -268.70(-1.97%) |
Jan 23, 2018 | 13396 | 13834 | 13231 | 13608 | 0 | +323.80(+2.44%) |
Jan 22, 2018 | 13162 | 13287 | 12925 | 13285 | 0 | +37.00(+0.28%) |
Jan 19, 2018 | 13608 | 13687 | 13217 | 13248 | 0 | -372.90(-2.74%) |
Jan 18, 2018 | 13695 | 13829 | 13597 | 13621 | 0 | -89.10(-0.65%) |
Jan 17, 2018 | 13384 | 13748 | 13315 | 13710 | 0 | +414.60(+3.12%) |
Jan 16, 2018 | 13369 | 13581 | 13144 | 13295 | 0 | +22.90(+0.17%) |
Jan 12, 2018 | 13272 | 13272 | 13272 | 13272 | 0 | -2.90(-0.02%) |
Jan 11, 2018 | 13476 | 13629 | 13207 | 13275 | 0 | -137.30(-1.02%) |
Jan 10, 2018 | 13415 | 13435 | 13411 | 13412 | 0 | +97.30(+0.73%) |
Jan 09, 2018 | 14014 | 14099 | 13255 | 13315 | 0 | -782.50(-5.55%) |
Jan 08, 2018 | 14025 | 14261 | 13902 | 14098 | 0 | -72.50(-0.51%) |
Jan 05, 2018 | 14269 | 14429 | 14041 | 14170 | 0 | -322.00(-2.22%) |
Jan 04, 2018 | 14225 | 14523 | 13928 | 14492 | 0 | +570.40(+4.10%) |
Jan 03, 2018 | 13775 | 13930 | 13641 | 13922 | 0 | +394.70(+2.92%) |
Jan 02, 2018 | 12889 | 13547 | 12781 | 13527 | 0 | +764.90(+5.99%) |
Dec 29, 2017 | 12762 | 12762 | 12762 | 12762 | 0 | -207.60(-1.60%) |
Dec 28, 2017 | 13273 | 13344 | 12950 | 12970 | 0 | -198.30(-1.51%) |
Dec 27, 2017 | 13169 | 13173 | 13163 | 13168 | 0 | +68.10(+0.52%) |
Dec 26, 2017 | 13382 | 13387 | 12880 | 13100 | 0 | -561.40(-4.11%) |
Dec 22, 2017 | 13680 | 13898 | 13605 | 13661 | 0 | -92.30(-0.67%) |
Dec 21, 2017 | 14094 | 14105 | 13730 | 13754 | 0 | -399.30(-2.82%) |
Dec 20, 2017 | 14429 | 14475 | 13885 | 14153 | 0 | +523.50(+3.84%) |
Dec 19, 2017 | 13663 | 13743 | 13425 | 13629 | 0 | +79.30(+0.59%) |
Dec 18, 2017 | 13450 | 13561 | 13337 | 13550 | 0 | +394.30(+3.00%) |
Dec 15, 2017 | 13130 | 13208 | 13001 | 13156 | 0 | +44.00(+0.34%) |
Dec 14, 2017 | 13131 | 13263 | 13003 | 13112 | 0 | +53.70(+0.41%) |
Dec 13, 2017 | 13106 | 13374 | 13025 | 13058 | 0 | +60.60(+0.47%) |
Dec 12, 2017 | 13247 | 13299 | 12950 | 12998 | 0 | -345.10(-2.59%) |
Dec 11, 2017 | 13467 | 13567 | 13136 | 13343 | 0 | -58.50(-0.44%) |
Dec 08, 2017 | 13655 | 13820 | 13300 | 13401 | 0 | +0.90(+0.01%) |
Dec 07, 2017 | 13090 | 13414 | 13009 | 13400 | 0 | +489.60(+3.79%) |
Dec 06, 2017 | 12690 | 12967 | 12526 | 12911 | 0 | +103.60(+0.81%) |
Dec 05, 2017 | 12377 | 13062 | 12270 | 12807 | 0 | +391.90(+3.16%) |
Dec 04, 2017 | 13028 | 13096 | 12167 | 12415 | 0 | -628.30(-4.82%) |
Dec 01, 2017 | 12964 | 13216 | 12542 | 13043 | 0 | -117.60(-0.89%) |
Nov 30, 2017 | 13697 | 13809 | 13001 | 13161 | 0 | -408.70(-3.01%) |
Nov 29, 2017 | 14707 | 14739 | 13429 | 13570 | 0 | -1265.90(-8.53%) |
Nov 28, 2017 | 14988 | 15115 | 14804 | 14836 | 0 | -29.00(-0.20%) |
Nov 27, 2017 | 14836 | 14969 | 14568 | 14865 | 0 | -486.10(-3.17%) |
Nov 24, 2017 | 15252 | 15419 | 15154 | 15351 | 0 | +153.60(+1.01%) |
Nov 22, 2017 | 15405 | 15424 | 15037 | 15197 | 0 | -75.70(-0.50%) |
Nov 21, 2017 | 14953 | 15344 | 14888 | 15273 | 0 | +534.90(+3.63%) |
Nov 20, 2017 | 14389 | 14805 | 14356 | 14738 | 0 | +451.40(+3.16%) |
Nov 17, 2017 | 14397 | 14409 | 14151 | 14286 | 0 | -4.20(-0.03%) |
Nov 16, 2017 | 14151 | 14328 | 14019 | 14291 | 0 | +253.20(+1.80%) |
Nov 15, 2017 | 13986 | 14165 | 13810 | 14038 | 0 | -140.00(-0.99%) |
Nov 14, 2017 | 14111 | 14248 | 13874 | 14178 | 0 | +57.20(+0.41%) |
Nov 13, 2017 | 13735 | 14203 | 13693 | 14120 | 0 | +249.20(+1.80%) |
Nov 10, 2017 | 13564 | 13896 | 13549 | 13871 | 0 | +384.00(+2.85%) |
Nov 09, 2017 | 13544 | 13547 | 13205 | 13487 | 0 | -181.30(-1.33%) |
Nov 08, 2017 | 13591 | 13684 | 13470 | 13668 | 0 | +46.90(+0.34%) |
Nov 07, 2017 | 13515 | 13714 | 13433 | 13622 | 0 | +202.50(+1.51%) |
Nov 06, 2017 | 13599 | 13645 | 13176 | 13419 | 0 | -133.80(-0.99%) |
Nov 03, 2017 | 13874 | 13944 | 13442 | 13553 | 0 | -193.50(-1.41%) |
Nov 02, 2017 | 13664 | 13876 | 13550 | 13746 | 0 | -10.10(-0.07%) |
Nov 01, 2017 | 13880 | 14049 | 13573 | 13756 | 0 | +18.90(+0.14%) |
Oct 31, 2017 | 13115 | 13818 | 13099 | 13738 | 0 | +802.90(+6.21%) |
Oct 30, 2017 | 12646 | 12999 | 12631 | 12935 | 0 | +251.90(+1.99%) |
Oct 27, 2017 | 12601 | 12710 | 12433 | 12683 | 0 | +79.70(+0.63%) |
Oct 26, 2017 | 12783 | 12792 | 12516 | 12603 | 0 | -146.30(-1.15%) |
Oct 25, 2017 | 12831 | 12918 | 12524 | 12749 | 0 | -168.20(-1.30%) |
Oct 24, 2017 | 12946 | 13043 | 12845 | 12918 | 0 | +33.40(+0.26%) |
Oct 23, 2017 | 12969 | 13078 | 12833 | 12884 | 0 | +19.90(+0.15%) |
Oct 20, 2017 | 13014 | 13068 | 12844 | 12864 | 0 | +60.50(+0.47%) |
Oct 19, 2017 | 12804 | 12804 | 12804 | 12804 | 0 | -105.80(-0.82%) |
Oct 18, 2017 | 12727 | 13000 | 12650 | 12910 | 0 | +378.20(+3.02%) |
Oct 17, 2017 | 12754 | 12834 | 12487 | 12531 | 0 | -328.70(-2.56%) |
Oct 16, 2017 | 12679 | 12886 | 12565 | 12860 | 0 | +324.80(+2.59%) |
Oct 13, 2017 | 12536 | 12768 | 12510 | 12535 | 0 | -54.40(-0.43%) |
Oct 12, 2017 | 12777 | 12942 | 12502 | 12590 | 0 | -306.60(-2.38%) |
Oct 11, 2017 | 12666 | 13037 | 12650 | 12896 | 0 | -114.00(-0.88%) |
Oct 10, 2017 | 12848 | 13017 | 12548 | 13010 | 0 | +311.10(+2.45%) |
Oct 09, 2017 | 12329 | 12712 | 12298 | 12699 | 0 | +384.40(+3.12%) |
Oct 06, 2017 | 12114 | 12317 | 12053 | 12315 | 0 | +88.30(+0.72%) |
Oct 05, 2017 | 12359 | 12378 | 12190 | 12226 | 0 | -59.60(-0.49%) |
Oct 04, 2017 | 12458 | 12546 | 12088 | 12286 | 0 | -241.90(-1.93%) |
Oct 03, 2017 | 12392 | 12579 | 12368 | 12528 | 0 | +111.50(+0.90%) |
Oct 02, 2017 | 12408 | 12524 | 12222 | 12416 | 0 | +210.20(+1.72%) |
Sep 29, 2017 | 11807 | 12221 | 11750 | 12206 | 0 | +404.20(+3.42%) |
Sep 28, 2017 | 11552 | 11952 | 11452 | 11802 | 0 | +265.20(+2.30%) |
Sep 27, 2017 | 11284 | 11558 | 11180 | 11537 | 0 | +877.20(+8.23%) |
Sep 26, 2017 | 10973 | 11017 | 10630 | 10660 | 0 | -202.10(-1.86%) |
Sep 25, 2017 | 10861 | 11248 | 10760 | 10862 | 0 | -360.30(-3.21%) |
Sep 22, 2017 | 11075 | 11270 | 11075 | 11222 | 0 | +38.00(+0.34%) |
Sep 21, 2017 | 11191 | 11289 | 11030 | 11184 | 0 | -19.10(-0.17%) |
Sep 20, 2017 | 11212 | 11400 | 11011 | 11203 | 0 | -1.80(-0.02%) |
Sep 19, 2017 | 11206 | 11253 | 11046 | 11205 | 0 | +157.40(+1.42%) |
Sep 18, 2017 | 10955 | 11160 | 10922 | 11048 | 0 | +238.50(+2.21%) |
Sep 15, 2017 | 10799 | 10916 | 10719 | 10809 | 0 | +28.80(+0.27%) |
Sep 14, 2017 | 10735 | 10862 | 10694 | 10780 | 0 | -3.10(-0.03%) |
Sep 13, 2017 | 10775 | 10847 | 10611 | 10783 | 0 | +89.70(+0.84%) |
Sep 12, 2017 | 10510 | 10770 | 10472 | 10694 | 0 | +257.60(+2.47%) |
Sep 11, 2017 | 10270 | 10440 | 10242 | 10436 | 0 | +302.20(+2.98%) |
Sep 08, 2017 | 10239 | 10306 | 10090 | 10134 | 0 | -101.40(-0.99%) |
Sep 07, 2017 | 10241 | 10276 | 10132 | 10235 | 0 | +154.50(+1.53%) |
Sep 06, 2017 | 10027 | 10220 | 10026 | 10081 | 0 | +54.40(+0.54%) |
Sep 05, 2017 | 10143 | 10220 | 9899 | 10026 | 0 | -162.90(-1.60%) |
Sep 01, 2017 | 10044 | 10275 | 10043 | 10189 | 0 | +194.55(+1.95%) |
Aug 31, 2017 | 9887 | 10014 | 9847 | 9995 | 0 | +107.64(+1.09%) |
Aug 30, 2017 | 9896 | 9908 | 9814 | 9887 | 0 | +41.50(+0.42%) |
Aug 29, 2017 | 9622 | 9862 | 9606 | 9846 | 0 | +121.24(+1.25%) |
Aug 28, 2017 | 9529 | 9764 | 9524 | 9724 | 0 | +238.07(+2.51%) |
Aug 25, 2017 | 9487 | 9519 | 9412 | 9486 | 0 | +22.60(+0.24%) |
Aug 24, 2017 | 9561 | 9591 | 9429 | 9464 | 0 | -65.43(-0.69%) |
Aug 23, 2017 | 9385 | 9617 | 9354 | 9529 | 0 | -2.33(-0.02%) |
Aug 22, 2017 | 9349 | 9558 | 9325 | 9531 | 0 | +270.57(+2.92%) |
Aug 21, 2017 | 9551 | 9574 | 9176 | 9261 | 0 | -245.29(-2.58%) |
Aug 18, 2017 | 9381 | 9576 | 9320 | 9506 | 0 | +224.83(+2.42%) |
Aug 17, 2017 | 9495 | 9562 | 9278 | 9281 | 0 | -329.32(-3.43%) |
Aug 16, 2017 | 9611 | 9664 | 9393 | 9611 | 0 | +301.23(+3.24%) |
Aug 15, 2017 | 9255 | 9350 | 9144 | 9309 | 0 | +132.84(+1.45%) |
Aug 14, 2017 | 9053 | 9217 | 9020 | 9176 | 0 | +369.55(+4.20%) |
Aug 11, 2017 | 8636 | 8818 | 8457 | 8807 | 0 | +155.18(+1.79%) |
Aug 10, 2017 | 8896 | 8922 | 8633 | 8652 | 0 | -330.50(-3.68%) |
Aug 09, 2017 | 8959 | 9078 | 8914 | 8982 | 0 | -78.48(-0.87%) |
Aug 08, 2017 | 8994 | 9218 | 8991 | 9061 | 0 | +72.27(+0.80%) |
Aug 07, 2017 | 8789 | 8998 | 8753 | 8988 | 0 | +202.82(+2.31%) |
Aug 04, 2017 | 8767 | 8903 | 8588 | 8786 | 0 | +27.36(+0.31%) |
Aug 03, 2017 | 8929 | 8932 | 8689 | 8758 | 0 | -241.17(-2.68%) |
Aug 02, 2017 | 9103 | 9228 | 8877 | 8999 | 0 | +82.52(+0.93%) |
Aug 01, 2017 | 8882 | 9093 | 8763 | 8917 | 0 | +65.71(+0.74%) |
Jul 31, 2017 | 9246 | 9283 | 8775 | 8851 | 0 | -349.32(-3.80%) |
Jul 28, 2017 | 9404 | 9414 | 9105 | 9201 | 0 | -290.06(-3.06%) |
Jul 27, 2017 | 9504 | 9816 | 9315 | 9491 | 0 | +125.67(+1.34%) |
Jul 26, 2017 | 9378 | 9442 | 9321 | 9365 | 0 | -26.48(-0.28%) |
Jul 25, 2017 | 9660 | 9677 | 9302 | 9391 | 0 | -509.92(-5.15%) |
Jul 24, 2017 | 9995 | 10005 | 9842 | 9901 | 0 | -101.05(-1.01%) |
Jul 21, 2017 | 9975 | 10035 | 9883 | 10002 | 0 | +0.80(+0.01%) |
Jul 20, 2017 | 9979 | 10009 | 9825 | 10002 | 0 | +56.00(+0.56%) |
Jul 19, 2017 | 10014 | 10107 | 9891 | 9946 | 0 | -22.56(-0.23%) |
Jul 18, 2017 | 9891 | 9976 | 9815 | 9968 | 0 | +51.84(+0.52%) |
Jul 17, 2017 | 9920 | 9964 | 9830 | 9916 | 0 | -25.58(-0.26%) |
Jul 14, 2017 | 9813 | 9995 | 9782 | 9942 | 0 | +196.69(+2.02%) |
Jul 13, 2017 | 9876 | 9968 | 9656 | 9745 | 0 | -101.64(-1.03%) |
Jul 12, 2017 | 9940 | 9948 | 9752 | 9847 | 0 | +28.27(+0.29%) |
Jul 11, 2017 | 9568 | 9826 | 9553 | 9819 | 0 | +263.09(+2.75%) |
Jul 10, 2017 | 9448 | 9584 | 9321 | 9555 | 0 | +99.17(+1.05%) |
Jul 07, 2017 | 9425 | 9564 | 9352 | 9456 | 0 | +68.56(+0.73%) |
Jul 06, 2017 | 9344 | 9513 | 9332 | 9388 | 0 | -125.25(-1.32%) |
Jul 05, 2017 | 9224 | 9531 | 9223 | 9513 | 0 | +412.16(+4.53%) |
Jul 03, 2017 | 9389 | 9440 | 8927 | 9101 | 0 | -218.02(-2.34%) |
Jun 30, 2017 | 9998 | 10008 | 9273 | 9319 | 0 | -484.88(-4.95%) |
Jun 29, 2017 | 10055 | 10086 | 9550 | 9804 | 0 | -236.65(-2.36%) |
Jun 28, 2017 | 9988 | 10054 | 9797 | 10040 | 0 | +177.57(+1.80%) |
Jun 27, 2017 | 10121 | 10170 | 9849 | 9863 | 0 | -256.27(-2.53%) |
Jun 26, 2017 | 10108 | 10262 | 9953 | 10119 | 0 | +226.73(+2.29%) |
Jun 23, 2017 | 9935 | 9998 | 9860 | 9892 | 0 | -42.71(-0.43%) |
Jun 22, 2017 | 9984 | 10096 | 9896 | 9935 | 0 | -39.82(-0.40%) |
Jun 21, 2017 | 9727 | 10020 | 9688 | 9975 | 0 | +354.71(+3.69%) |
Jun 20, 2017 | 9795 | 9849 | 9588 | 9620 | 0 | -116.67(-1.20%) |
Jun 19, 2017 | 9528 | 9753 | 9474 | 9737 | 0 | +405.60(+4.35%) |
Jun 16, 2017 | 9561 | 9675 | 9316 | 9331 | 0 | -212.69(-2.23%) |
Jun 15, 2017 | 9512 | 9668 | 9393 | 9544 | 0 | -149.98(-1.55%) |
Jun 14, 2017 | 9915 | 9920 | 9628 | 9694 | 0 | -150.41(-1.53%) |
Jun 13, 2017 | 9908 | 10058 | 9610 | 9844 | 0 | +102.22(+1.05%) |
Jun 12, 2017 | 9402 | 9892 | 9143 | 9742 | 0 | +176.29(+1.84%) |
Jun 09, 2017 | 10186 | 10268 | 9246 | 9566 | 0 | -553.27(-5.47%) |
Jun 08, 2017 | 10232 | 10243 | 9942 | 10119 | 0 | -9.80(-0.10%) |
Jun 07, 2017 | 9893 | 10149 | 9889 | 10129 | 0 | +274.81(+2.79%) |
Jun 06, 2017 | 9695 | 9919 | 9642 | 9854 | 0 | +104.72(+1.07%) |
Jun 05, 2017 | 9778 | 9917 | 9705 | 9749 | 0 | -2.34(-0.02%) |
Jun 02, 2017 | 9625 | 9806 | 9543 | 9752 | 0 | +139.08(+1.45%) |
Jun 01, 2017 | 9605 | 9634 | 9462 | 9613 | 0 | +3.33(+0.03%) |
May 31, 2017 | 9687 | 9704 | 9474 | 9609 | 0 | +16.11(+0.17%) |
May 30, 2017 | 9362 | 9646 | 9344 | 9593 | 0 | +283.12(+3.04%) |
May 26, 2017 | 9169 | 9321 | 9045 | 9310 | 0 | +92.59(+1.00%) |
May 25, 2017 | 9151 | 9291 | 9144 | 9217 | 0 | +131.18(+1.44%) |
May 24, 2017 | 8930 | 9127 | 8918 | 9086 | 0 | +210.31(+2.37%) |
May 23, 2017 | 8812 | 8885 | 8652 | 8876 | 0 | +70.21(+0.80%) |
May 22, 2017 | 8849 | 8867 | 8679 | 8806 | 0 | +71.20(+0.82%) |
May 19, 2017 | 8722 | 8840 | 8707 | 8735 | 0 | +102.88(+1.19%) |
May 18, 2017 | 8527 | 8757 | 8507 | 8632 | 0 | +148.53(+1.75%) |
May 17, 2017 | 8895 | 8949 | 8471 | 8483 | 0 | -619.42(-6.80%) |
May 16, 2017 | 9077 | 9126 | 8963 | 9103 | 0 | +54.47(+0.60%) |
May 15, 2017 | 9117 | 9159 | 9011 | 9048 | 0 | -24.58(-0.27%) |
May 12, 2017 | 9132 | 9140 | 8995 | 9073 | 0 | -37.16(-0.41%) |
May 11, 2017 | 9159 | 9201 | 9008 | 9110 | 0 | -89.60(-0.97%) |
May 10, 2017 | 9080 | 9231 | 9041 | 9199 | 0 | +154.55(+1.71%) |
May 09, 2017 | 8841 | 9077 | 8819 | 9045 | 0 | +225.83(+2.56%) |
May 08, 2017 | 8671 | 8828 | 8585 | 8819 | 0 | -44.24(-0.50%) |
May 05, 2017 | 8744 | 8872 | 8688 | 8863 | 0 | +123.30(+1.41%) |
May 04, 2017 | 8786 | 8856 | 8714 | 8740 | 0 | -64.05(-0.73%) |
May 03, 2017 | 8671 | 8840 | 8669 | 8804 | 0 | +64.83(+0.74%) |
May 02, 2017 | 8889 | 8893 | 8639 | 8739 | 0 | -152.15(-1.71%) |
May 01, 2017 | 8760 | 8921 | 8716 | 8891 | 0 | +185.45(+2.13%) |
Apr 28, 2017 | 8818 | 8874 | 8657 | 8706 | 0 | +3.18(+0.04%) |
Apr 27, 2017 | 8565 | 8715 | 8541 | 8703 | 0 | +255.07(+3.02%) |
Apr 26, 2017 | 8379 | 8534 | 8317 | 8448 | 0 | -56.52(-0.66%) |
Apr 25, 2017 | 8445 | 8542 | 8316 | 8504 | 0 | +101.06(+1.20%) |
Apr 24, 2017 | 8748 | 8758 | 8378 | 8403 | 0 | -213.02(-2.47%) |
Apr 21, 2017 | 8822 | 8833 | 8561 | 8616 | 0 | -193.67(-2.20%) |
Apr 20, 2017 | 8668 | 8849 | 8665 | 8810 | 0 | +215.94(+2.51%) |
Apr 19, 2017 | 8644 | 8685 | 8524 | 8594 | 0 | +43.26(+0.51%) |
Apr 18, 2017 | 8503 | 8613 | 8473 | 8551 | 0 | +9.71(+0.11%) |
Apr 17, 2017 | 8469 | 8569 | 8444 | 8541 | 0 | +123.75(+1.47%) |
Apr 13, 2017 | 8366 | 8572 | 8302 | 8417 | 0 | +7.25(+0.09%) |
Apr 12, 2017 | 8634 | 8638 | 8398 | 8410 | 0 | -153.70(-1.79%) |
Apr 11, 2017 | 8657 | 8673 | 8407 | 8564 | 0 | -137.18(-1.58%) |
Apr 10, 2017 | 8943 | 8958 | 8679 | 8701 | 0 | -264.32(-2.95%) |
Apr 07, 2017 | 8942 | 9068 | 8913 | 8965 | 0 | -29.62(-0.33%) |
Apr 06, 2017 | 8878 | 9043 | 8803 | 8995 | 0 | +114.81(+1.29%) |
Apr 05, 2017 | 9001 | 9083 | 8871 | 8880 | 0 | -104.70(-1.17%) |
Apr 04, 2017 | 8950 | 9016 | 8854 | 8985 | 0 | -17.06(-0.19%) |