Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 35021 | 35213 | 35004 | 35160 | 0 | +190.70(+0.55%) |
Apr 29, 2018 | 34747 | 35065 | 34745 | 34970 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 34747 | 35065 | 34745 | 34970 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 34747 | 35065 | 34745 | 34970 | 0 | +256.10(+0.74%) |
Apr 26, 2018 | 34533 | 34748 | 34506 | 34714 | 0 | +212.30(+0.62%) |
Apr 25, 2018 | 34593 | 34631 | 34401 | 34501 | 0 | -115.30(-0.33%) |
Apr 24, 2018 | 34491 | 34707 | 34466 | 34617 | 0 | +165.80(+0.48%) |
Apr 23, 2018 | 34494 | 34664 | 34259 | 34451 | 0 | +35.20(+0.10%) |
Apr 22, 2018 | 34434 | 34487 | 34311 | 34416 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 34434 | 34487 | 34311 | 34416 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 34434 | 34487 | 34311 | 34416 | 0 | -11.70(-0.03%) |
Apr 19, 2018 | 34404 | 34479 | 34359 | 34427 | 0 | +95.60(+0.28%) |
Apr 18, 2018 | 34443 | 34592 | 34270 | 34332 | 0 | -63.40(-0.18%) |
Apr 17, 2018 | 34382 | 34434 | 34230 | 34395 | 0 | +89.70(+0.26%) |
Apr 16, 2018 | 33945 | 34342 | 33899 | 34305 | 0 | +112.80(+0.33%) |
Apr 15, 2018 | 34168 | 34313 | 34104 | 34193 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 34168 | 34313 | 34104 | 34193 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 34168 | 34313 | 34104 | 34193 | 0 | +91.50(+0.27%) |
Apr 12, 2018 | 33988 | 34177 | 33925 | 34101 | 0 | +160.70(+0.47%) |
Apr 11, 2018 | 33970 | 33982 | 33751 | 33940 | 0 | +60.20(+0.18%) |
Apr 10, 2018 | 33880 | 33950 | 33813 | 33880 | 0 | +91.70(+0.27%) |
Apr 09, 2018 | 33654 | 33846 | 33579 | 33788 | 0 | +161.50(+0.48%) |
Apr 08, 2018 | 33609 | 33698 | 33501 | 33627 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 33609 | 33698 | 33501 | 33627 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 33609 | 33698 | 33501 | 33627 | 0 | +30.20(+0.09%) |
Apr 05, 2018 | 33290 | 33638 | 33268 | 33597 | 0 | +577.70(+1.75%) |
Apr 04, 2018 | 33438 | 33506 | 32973 | 33019 | 0 | -351.50(-1.05%) |
Apr 03, 2018 | 33197 | 33403 | 33154 | 33371 | 0 | +115.20(+0.35%) |
Apr 02, 2018 | 33031 | 33289 | 32998 | 33255 | 0 | +286.70(+0.87%) |
Apr 01, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | +0.00(+0.00%) |
Mar 28, 2018 | 33098 | 33104 | 32918 | 32969 | 0 | -205.70(-0.62%) |
Mar 27, 2018 | 33173 | 33371 | 33077 | 33174 | 0 | +108.00(+0.33%) |
Mar 26, 2018 | 32536 | 33115 | 32515 | 33066 | 0 | +469.90(+1.44%) |
Mar 25, 2018 | 32651 | 32720 | 32484 | 32596 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 32651 | 32720 | 32484 | 32596 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 32651 | 32720 | 32484 | 32596 | 0 | -409.80(-1.24%) |
Mar 22, 2018 | 33207 | 33282 | 32963 | 33006 | 0 | -129.90(-0.39%) |
Mar 21, 2018 | 33091 | 33355 | 33070 | 33136 | 0 | +139.40(+0.42%) |
Mar 20, 2018 | 32876 | 33103 | 32811 | 32997 | 0 | +73.70(+0.22%) |
Mar 19, 2018 | 33269 | 33276 | 32856 | 32923 | 0 | -252.90(-0.76%) |
Mar 18, 2018 | 33686 | 33691 | 33120 | 33176 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 33686 | 33691 | 33120 | 33176 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 33686 | 33691 | 33120 | 33176 | 0 | -509.50(-1.51%) |
Mar 15, 2018 | 33844 | 33866 | 33637 | 33686 | 0 | -150.20(-0.44%) |
Mar 14, 2018 | 33734 | 33875 | 33581 | 33836 | 0 | -21.10(-0.06%) |
Mar 13, 2018 | 33818 | 34077 | 33723 | 33857 | 0 | -61.10(-0.18%) |
Mar 12, 2018 | 33468 | 33962 | 33468 | 33918 | 0 | +610.80(+1.83%) |
Mar 11, 2018 | 33465 | 33520 | 33256 | 33307 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 33465 | 33520 | 33256 | 33307 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 33465 | 33520 | 33256 | 33307 | 0 | -44.50(-0.13%) |
Mar 08, 2018 | 33244 | 33440 | 33038 | 33352 | 0 | +318.50(+0.96%) |
Mar 07, 2018 | 33279 | 33331 | 32991 | 33033 | 0 | -284.10(-0.85%) |
Mar 06, 2018 | 34047 | 34060 | 33210 | 33317 | 0 | -429.60(-1.27%) |
Mar 05, 2018 | 34034 | 34034 | 33653 | 33747 | 0 | -300.10(-0.88%) |
Mar 04, 2018 | 34141 | 34279 | 34016 | 34047 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 34141 | 34279 | 34016 | 34047 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 34141 | 34279 | 34016 | 34047 | 0 | +0.00(+0.00%) |
Mar 01, 2018 | 34141 | 34279 | 34016 | 34047 | 0 | -137.10(-0.40%) |
Feb 28, 2018 | 34156 | 34303 | 34076 | 34184 | 0 | -162.40(-0.47%) |
Feb 27, 2018 | 34559 | 34611 | 34315 | 34346 | 0 | -99.40(-0.29%) |
Feb 26, 2018 | 34226 | 34483 | 34226 | 34446 | 0 | +303.70(+0.89%) |
Feb 25, 2018 | 33832 | 34168 | 33832 | 34142 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 33832 | 34168 | 33832 | 34142 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 33832 | 34168 | 33832 | 34142 | 0 | +322.60(+0.95%) |
Feb 22, 2018 | 33817 | 33869 | 33691 | 33820 | 0 | -25.40(-0.08%) |
Feb 21, 2018 | 33814 | 33911 | 33702 | 33845 | 0 | +141.30(+0.42%) |
Feb 20, 2018 | 33914 | 33961 | 33658 | 33704 | 0 | -71.10(-0.21%) |
Feb 19, 2018 | 34054 | 34123 | 33554 | 33775 | 0 | -236.10(-0.69%) |
Feb 18, 2018 | 34411 | 34508 | 33957 | 34011 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 34411 | 34508 | 33957 | 34011 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 34411 | 34508 | 33957 | 34011 | 0 | -286.70(-0.84%) |
Feb 15, 2018 | 34208 | 34535 | 34186 | 34298 | 0 | +141.60(+0.41%) |
Feb 14, 2018 | 34437 | 34473 | 34029 | 34156 | 0 | -144.60(-0.42%) |
Feb 13, 2018 | 34203 | 34351 | 34115 | 34300 | 0 | +0.00(+0.00%) |
Feb 12, 2018 | 34203 | 34351 | 34115 | 34300 | 0 | +294.70(+0.87%) |
Feb 11, 2018 | 34002 | 34071 | 33850 | 34006 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 34002 | 34071 | 33850 | 34006 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 34002 | 34071 | 33850 | 34006 | 0 | -407.40(-1.18%) |
Feb 08, 2018 | 34208 | 34634 | 34109 | 34413 | 0 | +330.50(+0.97%) |
Feb 07, 2018 | 34563 | 34666 | 34008 | 34083 | 0 | -113.20(-0.33%) |
Feb 06, 2018 | 33754 | 34521 | 33483 | 34196 | 0 | -561.30(-1.61%) |
Feb 05, 2018 | 34719 | 34874 | 34521 | 34757 | 0 | -309.60(-0.88%) |
Feb 04, 2018 | 35708 | 35738 | 35006 | 35067 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 35708 | 35738 | 35006 | 35067 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 35708 | 35738 | 35006 | 35067 | 0 | -839.90(-2.34%) |
Feb 01, 2018 | 36049 | 36257 | 35502 | 35907 | 0 | -58.30(-0.16%) |
Jan 31, 2018 | 35952 | 36051 | 35818 | 35965 | 0 | -68.70(-0.19%) |
Jan 30, 2018 | 36277 | 36292 | 35993 | 36034 | 0 | -249.50(-0.69%) |
Jan 29, 2018 | 36106 | 36444 | 36093 | 36283 | 0 | +232.80(+0.65%) |
Jan 28, 2018 | 36208 | 36247 | 35823 | 36050 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 36208 | 36247 | 35823 | 36050 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 36208 | 36247 | 35823 | 36050 | 0 | +0.00(+0.00%) |
Jan 25, 2018 | 36208 | 36247 | 35823 | 36050 | 0 | -111.20(-0.31%) |
Jan 24, 2018 | 36162 | 36268 | 36036 | 36162 | 0 | +21.60(+0.06%) |
Jan 23, 2018 | 35868 | 36171 | 35864 | 36140 | 0 | +342.00(+0.96%) |
Jan 22, 2018 | 35614 | 35828 | 35545 | 35798 | 0 | +286.40(+0.81%) |
Jan 21, 2018 | 35339 | 35542 | 35221 | 35512 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 35339 | 35542 | 35221 | 35512 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 35339 | 35542 | 35221 | 35512 | 0 | +251.30(+0.71%) |
Jan 18, 2018 | 35366 | 35507 | 35166 | 35260 | 0 | +178.50(+0.51%) |
Jan 17, 2018 | 34754 | 35119 | 34701 | 35082 | 0 | +310.70(+0.89%) |
Jan 16, 2018 | 34878 | 34936 | 34736 | 34771 | 0 | -72.40(-0.21%) |
Jan 15, 2018 | 34687 | 34964 | 34687 | 34844 | 0 | +251.10(+0.73%) |
Jan 14, 2018 | 34579 | 34638 | 34342 | 34592 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 34579 | 34638 | 34342 | 34592 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 34579 | 34638 | 34342 | 34592 | 0 | +88.90(+0.26%) |
Jan 11, 2018 | 34472 | 34559 | 34401 | 34504 | 0 | +70.40(+0.20%) |
Jan 10, 2018 | 34539 | 34566 | 34312 | 34433 | 0 | +80.30(+0.23%) |
Jan 09, 2018 | 34216 | 34386 | 34216 | 34353 | 0 | +0.00(+0.00%) |
Jan 08, 2018 | 34216 | 34386 | 34216 | 34353 | 0 | +198.90(+0.58%) |
Jan 07, 2018 | 34021 | 34189 | 34021 | 34154 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 34021 | 34189 | 34021 | 34154 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 34021 | 34189 | 34021 | 34154 | 0 | +184.30(+0.54%) |
Jan 04, 2018 | 33912 | 33995 | 33802 | 33970 | 0 | +176.20(+0.52%) |
Jan 03, 2018 | 33930 | 33998 | 33765 | 33793 | 0 | -18.90(-0.06%) |
Jan 02, 2018 | 33914 | 33964 | 33703 | 33812 | 0 | -0.50(-0.00%) |
Jan 01, 2018 | 34060 | 34101 | 33766 | 33813 | 0 | -244.00(-0.72%) |
Dec 31, 2017 | 33889 | 34086 | 33889 | 34057 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 33889 | 34086 | 33889 | 34057 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 33889 | 34086 | 33889 | 34057 | 0 | +208.80(+0.62%) |
Dec 28, 2017 | 33929 | 34024 | 33752 | 33848 | 0 | -63.80(-0.19%) |
Dec 27, 2017 | 34087 | 34138 | 33840 | 33912 | 0 | -98.80(-0.29%) |
Dec 26, 2017 | 33981 | 34062 | 33890 | 34011 | 0 | +70.30(+0.21%) |
Dec 25, 2017 | 33768 | 33964 | 33768 | 33940 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 33768 | 33964 | 33768 | 33940 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 33768 | 33964 | 33768 | 33940 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 33768 | 33964 | 33768 | 33940 | 0 | +184.00(+0.55%) |
Dec 21, 2017 | 33826 | 33861 | 33708 | 33756 | 0 | -21.10(-0.06%) |
Dec 20, 2017 | 33929 | 33956 | 33755 | 33777 | 0 | -59.30(-0.18%) |
Dec 19, 2017 | 33732 | 33862 | 33667 | 33837 | 0 | +235.00(+0.70%) |
Dec 18, 2017 | 33364 | 33802 | 32596 | 33602 | 0 | +138.70(+0.41%) |
Dec 17, 2017 | 33456 | 33622 | 33406 | 33463 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 33456 | 33622 | 33406 | 33463 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 33456 | 33622 | 33406 | 33463 | 0 | +216.30(+0.65%) |
Dec 14, 2017 | 33115 | 33322 | 32887 | 33247 | 0 | +193.70(+0.59%) |
Dec 13, 2017 | 33230 | 33404 | 32989 | 33053 | 0 | -175.00(-0.53%) |
Dec 12, 2017 | 33427 | 33458 | 33180 | 33228 | 0 | -227.80(-0.68%) |
Dec 11, 2017 | 33318 | 33536 | 33313 | 33456 | 0 | +205.50(+0.62%) |
Dec 10, 2017 | 33034 | 33286 | 33034 | 33250 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 33034 | 33286 | 33034 | 33250 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 33034 | 33286 | 33034 | 33250 | 0 | +301.10(+0.91%) |
Dec 07, 2017 | 32615 | 32992 | 32598 | 32949 | 0 | +352.00(+1.08%) |
Dec 06, 2017 | 32798 | 32805 | 32565 | 32597 | 0 | -205.20(-0.63%) |
Dec 05, 2017 | 32814 | 32893 | 32682 | 32802 | 0 | -67.30(-0.20%) |
Dec 04, 2017 | 32968 | 33008 | 32786 | 32870 | 0 | +36.80(+0.11%) |
Dec 03, 2017 | 33248 | 33301 | 32798 | 32833 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 33248 | 33301 | 32798 | 32833 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 33248 | 33301 | 32798 | 32833 | 0 | -316.50(-0.95%) |
Nov 30, 2017 | 33542 | 33576 | 33109 | 33149 | 0 | -453.40(-1.35%) |
Nov 29, 2017 | 33664 | 33729 | 33553 | 33603 | 0 | -15.80(-0.05%) |
Nov 28, 2017 | 33727 | 33770 | 33577 | 33619 | 0 | -105.80(-0.31%) |
Nov 27, 2017 | 33640 | 33745 | 33540 | 33724 | 0 | +45.20(+0.13%) |
Nov 26, 2017 | 33670 | 33738 | 33640 | 33679 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 33670 | 33738 | 33640 | 33679 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 33670 | 33738 | 33640 | 33679 | 0 | +91.10(+0.27%) |
Nov 23, 2017 | 33576 | 33670 | 33468 | 33588 | 0 | +26.50(+0.08%) |
Nov 22, 2017 | 33569 | 33654 | 33465 | 33562 | 0 | +83.20(+0.25%) |
Nov 21, 2017 | 33438 | 33625 | 33438 | 33478 | 0 | +118.50(+0.36%) |
Nov 20, 2017 | 33366 | 33450 | 33288 | 33360 | 0 | +17.10(+0.05%) |
Nov 19, 2017 | 33388 | 33521 | 33279 | 33343 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 33388 | 33521 | 33279 | 33343 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 33388 | 33521 | 33279 | 33343 | 0 | +236.00(+0.71%) |
Nov 16, 2017 | 32830 | 33165 | 32830 | 33107 | 0 | +346.40(+1.06%) |
Nov 15, 2017 | 32945 | 32945 | 32684 | 32760 | 0 | -181.50(-0.55%) |
Nov 14, 2017 | 32990 | 33127 | 32907 | 32942 | 0 | -91.70(-0.28%) |
Nov 13, 2017 | 33397 | 33417 | 33000 | 33034 | 0 | -281.00(-0.84%) |
Nov 12, 2017 | 33236 | 33380 | 33108 | 33315 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 33236 | 33380 | 33108 | 33315 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 33236 | 33380 | 33108 | 33315 | 0 | +63.70(+0.19%) |
Nov 09, 2017 | 33377 | 33464 | 33112 | 33251 | 0 | +32.10(+0.10%) |
Nov 08, 2017 | 33417 | 33485 | 33158 | 33219 | 0 | -152.00(-0.46%) |
Nov 07, 2017 | 33781 | 33866 | 33342 | 33371 | 0 | -360.40(-1.07%) |
Nov 06, 2017 | 33710 | 33848 | 33582 | 33731 | 0 | +45.60(+0.14%) |
Nov 05, 2017 | 33667 | 33734 | 33532 | 33686 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 33667 | 33734 | 33532 | 33686 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 33667 | 33734 | 33532 | 33686 | 0 | +112.40(+0.33%) |
Nov 02, 2017 | 33616 | 33658 | 33527 | 33573 | 0 | -27.10(-0.08%) |
Nov 01, 2017 | 33344 | 33652 | 33341 | 33600 | 0 | +387.20(+1.17%) |
Oct 31, 2017 | 33255 | 33294 | 33164 | 33213 | 0 | -53.10(-0.16%) |
Oct 30, 2017 | 33260 | 33340 | 33207 | 33266 | 0 | +109.00(+0.33%) |
Oct 29, 2017 | 33228 | 33286 | 33109 | 33157 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 33228 | 33286 | 33109 | 33157 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 33228 | 33286 | 33109 | 33157 | 0 | +10.10(+0.03%) |
Oct 26, 2017 | 33025 | 33196 | 32835 | 33147 | 0 | +104.60(+0.32%) |
Oct 25, 2017 | 32995 | 33117 | 32805 | 33042 | 0 | +435.20(+1.33%) |
Oct 24, 2017 | 32619 | 32670 | 32502 | 32607 | 0 | +100.60(+0.31%) |
Oct 23, 2017 | 32412 | 32615 | 32313 | 32507 | 0 | +116.70(+0.36%) |
Oct 22, 2017 | 32657 | 32663 | 32319 | 32390 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 32657 | 32663 | 32319 | 32390 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 32657 | 32663 | 32319 | 32390 | 0 | +0.00(+0.00%) |
Oct 19, 2017 | 32657 | 32663 | 32319 | 32390 | 0 | -194.30(-0.60%) |
Oct 18, 2017 | 32519 | 32670 | 32463 | 32584 | 0 | -24.90(-0.08%) |
Oct 17, 2017 | 32654 | 32700 | 32557 | 32609 | 0 | -24.40(-0.07%) |
Oct 16, 2017 | 32488 | 32687 | 32445 | 32634 | 0 | +200.90(+0.62%) |
Oct 15, 2017 | 32248 | 32509 | 32248 | 32433 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 32248 | 32509 | 32248 | 32433 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 32248 | 32509 | 32248 | 32433 | 0 | +250.50(+0.78%) |
Oct 12, 2017 | 31888 | 32209 | 31814 | 32182 | 0 | +348.20(+1.09%) |
Oct 11, 2017 | 31976 | 32098 | 31769 | 31834 | 0 | -90.40(-0.28%) |
Oct 10, 2017 | 31911 | 31995 | 31897 | 31924 | 0 | +77.50(+0.24%) |
Oct 09, 2017 | 31862 | 31936 | 31782 | 31847 | 0 | +32.70(+0.10%) |
Oct 08, 2017 | 31633 | 31844 | 31633 | 31814 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 31633 | 31844 | 31633 | 31814 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 31633 | 31844 | 31633 | 31814 | 0 | +222.20(+0.70%) |
Oct 05, 2017 | 31726 | 31772 | 31562 | 31592 | 0 | -79.70(-0.25%) |
Oct 04, 2017 | 31522 | 31752 | 31458 | 31672 | 0 | +174.30(+0.55%) |
Oct 03, 2017 | 31538 | 31615 | 31440 | 31497 | 0 | +213.70(+0.68%) |
Oct 02, 2017 | 31367 | 31524 | 31244 | 31284 | 0 | +0.00(+0.00%) |
Oct 01, 2017 | 31367 | 31524 | 31244 | 31284 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 31367 | 31524 | 31244 | 31284 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 31367 | 31524 | 31244 | 31284 | 0 | +1.20(+0.00%) |
Sep 28, 2017 | 31216 | 31341 | 31082 | 31282 | 0 | +122.70(+0.39%) |
Sep 27, 2017 | 31785 | 31798 | 31101 | 31160 | 0 | -440.00(-1.39%) |
Sep 26, 2017 | 31686 | 31694 | 31456 | 31600 | 0 | -26.80(-0.08%) |
Sep 25, 2017 | 31986 | 32016 | 31475 | 31627 | 0 | -295.80(-0.93%) |
Sep 24, 2017 | 32340 | 32343 | 31886 | 31922 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 32340 | 32343 | 31886 | 31922 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 32340 | 32343 | 31886 | 31922 | 0 | -447.60(-1.38%) |
Sep 21, 2017 | 32406 | 32463 | 32164 | 32370 | 0 | -30.50(-0.09%) |
Sep 20, 2017 | 32467 | 32500 | 32384 | 32400 | 0 | -1.90(-0.01%) |
Sep 19, 2017 | 32522 | 32524 | 32359 | 32402 | 0 | -21.40(-0.07%) |
Sep 18, 2017 | 32361 | 32508 | 32361 | 32424 | 0 | +151.20(+0.47%) |
Sep 17, 2017 | 32208 | 32356 | 32138 | 32273 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 32208 | 32356 | 32138 | 32273 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 32208 | 32356 | 32138 | 32273 | 0 | +30.70(+0.10%) |
Sep 14, 2017 | 32289 | 32329 | 32187 | 32242 | 0 | +55.50(+0.17%) |
Sep 13, 2017 | 32189 | 32348 | 32127 | 32186 | 0 | +27.70(+0.09%) |
Sep 12, 2017 | 32029 | 32172 | 31950 | 32159 | 0 | +276.50(+0.87%) |
Sep 11, 2017 | 31798 | 31953 | 31798 | 31882 | 0 | +194.70(+0.61%) |
Sep 10, 2017 | 31694 | 31764 | 31619 | 31688 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 31694 | 31764 | 31619 | 31688 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 31694 | 31764 | 31619 | 31688 | 0 | +24.80(+0.08%) |
Sep 07, 2017 | 31739 | 31815 | 31620 | 31663 | 0 | +0.70(+0.00%) |
Sep 06, 2017 | 31714 | 31728 | 31586 | 31662 | 0 | -147.60(-0.46%) |
Sep 05, 2017 | 31755 | 31864 | 31674 | 31810 | 0 | +107.40(+0.34%) |
Sep 04, 2017 | 31932 | 31932 | 31560 | 31702 | 0 | -190.00(-0.60%) |
Sep 03, 2017 | 31769 | 31944 | 31707 | 31892 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 31769 | 31944 | 31707 | 31892 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 31769 | 31944 | 31707 | 31892 | 0 | +161.70(+0.51%) |
Aug 31, 2017 | 31685 | 31757 | 31552 | 31730 | 0 | +84.00(+0.27%) |
Aug 30, 2017 | 31535 | 31728 | 31533 | 31646 | 0 | +258.10(+0.82%) |
Aug 29, 2017 | 31725 | 31740 | 31361 | 31388 | 0 | -362.40(-1.14%) |
Aug 28, 2017 | 31757 | 31810 | 31702 | 31751 | 0 | +154.70(+0.49%) |
Aug 27, 2017 | 31673 | 31678 | 31546 | 31596 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 31673 | 31678 | 31546 | 31596 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 31673 | 31678 | 31546 | 31596 | 0 | +0.00(+0.00%) |
Aug 24, 2017 | 31673 | 31678 | 31546 | 31596 | 0 | +28.10(+0.09%) |
Aug 23, 2017 | 31408 | 31593 | 31379 | 31568 | 0 | +276.20(+0.88%) |
Aug 22, 2017 | 31394 | 31484 | 31242 | 31292 | 0 | +33.00(+0.11%) |
Aug 21, 2017 | 31610 | 31642 | 31220 | 31259 | 0 | -265.90(-0.84%) |
Aug 20, 2017 | 31730 | 31730 | 31349 | 31525 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 31730 | 31730 | 31349 | 31525 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 31730 | 31730 | 31349 | 31525 | 0 | -270.80(-0.85%) |
Aug 17, 2017 | 31919 | 31938 | 31714 | 31796 | 0 | +24.60(+0.08%) |
Aug 16, 2017 | 31566 | 31806 | 31399 | 31771 | 0 | +321.90(+1.02%) |
Aug 15, 2017 | 31300 | 31526 | 31299 | 31449 | 0 | +0.00(+0.00%) |
Aug 14, 2017 | 31300 | 31526 | 31299 | 31449 | 0 | +235.40(+0.75%) |
Aug 13, 2017 | 31356 | 31379 | 31128 | 31214 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 31356 | 31379 | 31128 | 31214 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 31356 | 31379 | 31128 | 31214 | 0 | -317.70(-1.01%) |
Aug 10, 2017 | 31751 | 31756 | 31423 | 31531 | 0 | -266.50(-0.84%) |
Aug 09, 2017 | 31926 | 31967 | 31732 | 31798 | 0 | -216.40(-0.68%) |
Aug 08, 2017 | 32341 | 32355 | 31915 | 32014 | 0 | -259.50(-0.80%) |
Aug 07, 2017 | 32378 | 32396 | 32236 | 32274 | 0 | -51.70(-0.16%) |
Aug 06, 2017 | 32191 | 32352 | 32108 | 32325 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 32191 | 32352 | 32108 | 32325 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 32191 | 32352 | 32108 | 32325 | 0 | +87.50(+0.27%) |
Aug 03, 2017 | 32503 | 32503 | 32195 | 32238 | 0 | -238.80(-0.74%) |
Aug 02, 2017 | 32642 | 32686 | 32395 | 32477 | 0 | -98.50(-0.30%) |
Aug 01, 2017 | 32580 | 32632 | 32462 | 32575 | 0 | +60.30(+0.19%) |
Jul 31, 2017 | 32412 | 32546 | 32324 | 32515 | 0 | +205.00(+0.63%) |
Jul 30, 2017 | 32381 | 32381 | 32105 | 32310 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 32381 | 32381 | 32105 | 32310 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 32381 | 32381 | 32105 | 32310 | 0 | -73.40(-0.23%) |
Jul 27, 2017 | 32519 | 32673 | 32325 | 32383 | 0 | +0.80(+0.00%) |
Jul 26, 2017 | 32256 | 32414 | 32226 | 32382 | 0 | +154.20(+0.48%) |
Jul 25, 2017 | 32351 | 32374 | 32197 | 32228 | 0 | -17.60(-0.05%) |
Jul 24, 2017 | 32100 | 32321 | 32058 | 32246 | 0 | +217.00(+0.68%) |
Jul 23, 2017 | 32036 | 32062 | 31809 | 32029 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 32036 | 32062 | 31809 | 32029 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 32036 | 32062 | 31809 | 32029 | 0 | +124.50(+0.39%) |
Jul 20, 2017 | 32034 | 32057 | 31860 | 31904 | 0 | -50.90(-0.16%) |
Jul 19, 2017 | 31883 | 31979 | 31794 | 31955 | 0 | +244.30(+0.77%) |
Jul 18, 2017 | 31776 | 31912 | 31626 | 31711 | 0 | -363.80(-1.13%) |
Jul 17, 2017 | 32054 | 32132 | 32037 | 32075 | 0 | +54.00(+0.17%) |
Jul 16, 2017 | 32100 | 32110 | 31898 | 32021 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 32100 | 32110 | 31898 | 32021 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 32100 | 32110 | 31898 | 32021 | 0 | -16.60(-0.05%) |
Jul 13, 2017 | 31896 | 32092 | 31893 | 32037 | 0 | +232.60(+0.73%) |
Jul 12, 2017 | 31813 | 31866 | 31731 | 31805 | 0 | +57.70(+0.18%) |
Jul 11, 2017 | 31790 | 31885 | 31718 | 31747 | 0 | +31.50(+0.10%) |
Jul 10, 2017 | 31511 | 31768 | 31471 | 31716 | 0 | +355.00(+1.13%) |
Jul 09, 2017 | 31374 | 31426 | 31287 | 31361 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 31374 | 31426 | 31287 | 31361 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 31374 | 31426 | 31287 | 31361 | 0 | -8.70(-0.03%) |
Jul 06, 2017 | 31298 | 31461 | 31265 | 31369 | 0 | +123.70(+0.40%) |
Jul 05, 2017 | 31273 | 31285 | 31178 | 31246 | 0 | +35.80(+0.11%) |
Jul 04, 2017 | 31331 | 31354 | 31166 | 31210 | 0 | -11.80(-0.04%) |
Jul 03, 2017 | 31156 | 31258 | 31017 | 31222 | 0 | +300.00(+0.97%) |
Jun 30, 2017 | 30825 | 30965 | 30681 | 30922 | 0 | +64.10(+0.21%) |
Jun 29, 2017 | 30911 | 31098 | 30795 | 30858 | 0 | +23.20(+0.08%) |
Jun 28, 2017 | 30989 | 31000 | 30799 | 30834 | 0 | -123.90(-0.40%) |
Jun 27, 2017 | 31195 | 31295 | 30847 | 30958 | 0 | -180.00(-0.58%) |
Jun 26, 2017 | 31353 | 31365 | 31110 | 31138 | 0 | +0.00(+0.00%) |
Jun 25, 2017 | 31353 | 31365 | 31110 | 31138 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 31353 | 31365 | 31110 | 31138 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 31353 | 31365 | 31110 | 31138 | 0 | -152.50(-0.49%) |
Jun 22, 2017 | 31352 | 31523 | 31256 | 31291 | 0 | +7.10(+0.02%) |
Jun 21, 2017 | 31302 | 31336 | 31194 | 31284 | 0 | -13.90(-0.04%) |
Jun 20, 2017 | 31392 | 31392 | 31262 | 31298 | 0 | -14.10(-0.05%) |
Jun 19, 2017 | 31169 | 31362 | 31163 | 31312 | 0 | +255.20(+0.82%) |
Jun 18, 2017 | 31160 | 31183 | 31017 | 31056 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 31160 | 31183 | 31017 | 31056 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 31160 | 31183 | 31017 | 31056 | 0 | -19.30(-0.06%) |
Jun 15, 2017 | 31223 | 31229 | 31026 | 31076 | 0 | -80.20(-0.26%) |
Jun 14, 2017 | 31148 | 31190 | 31055 | 31156 | 0 | +52.40(+0.17%) |
Jun 13, 2017 | 31091 | 31261 | 31062 | 31104 | 0 | +7.80(+0.03%) |
Jun 12, 2017 | 31225 | 31225 | 31044 | 31096 | 0 | -166.40(-0.53%) |
Jun 11, 2017 | 31197 | 31290 | 31087 | 31262 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 31197 | 31290 | 31087 | 31262 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 31197 | 31290 | 31087 | 31262 | 0 | +48.70(+0.16%) |
Jun 08, 2017 | 31317 | 31354 | 31194 | 31213 | 0 | -57.90(-0.19%) |
Jun 07, 2017 | 31253 | 31347 | 31173 | 31271 | 0 | +80.70(+0.26%) |
Jun 06, 2017 | 31421 | 31430 | 31173 | 31191 | 0 | -118.90(-0.38%) |
Jun 05, 2017 | 31275 | 31355 | 31198 | 31310 | 0 | +36.20(+0.12%) |
Jun 04, 2017 | 31205 | 31333 | 31190 | 31273 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 31205 | 31333 | 31190 | 31273 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 31205 | 31333 | 31190 | 31273 | 0 | +135.70(+0.44%) |
Jun 01, 2017 | 31117 | 31213 | 31062 | 31138 | 0 | -8.20(-0.03%) |
May 31, 2017 | 31222 | 31255 | 31108 | 31146 | 0 | -13.60(-0.04%) |
May 30, 2017 | 31112 | 31220 | 31064 | 31159 | 0 | +50.10(+0.16%) |
May 29, 2017 | 30944 | 31214 | 30870 | 31109 | 0 | +81.10(+0.26%) |
May 28, 2017 | 30766 | 31074 | 30746 | 31028 | 0 | +0.00(+0.00%) |
May 27, 2017 | 30766 | 31074 | 30746 | 31028 | 0 | +0.00(+0.00%) |
May 26, 2017 | 30766 | 31074 | 30746 | 31028 | 0 | +278.20(+0.90%) |
May 25, 2017 | 30375 | 30793 | 30352 | 30750 | 0 | +448.40(+1.48%) |
May 24, 2017 | 30447 | 30534 | 30248 | 30302 | 0 | -63.60(-0.21%) |
May 23, 2017 | 30554 | 30611 | 30317 | 30365 | 0 | -205.80(-0.67%) |
May 22, 2017 | 30639 | 30712 | 30517 | 30571 | 0 | +106.10(+0.35%) |
May 21, 2017 | 30540 | 30712 | 30338 | 30465 | 0 | +0.00(+0.00%) |
May 20, 2017 | 30540 | 30712 | 30338 | 30465 | 0 | +0.00(+0.00%) |
May 19, 2017 | 30540 | 30712 | 30338 | 30465 | 0 | +30.10(+0.10%) |
May 18, 2017 | 30467 | 30576 | 30394 | 30435 | 0 | -224.00(-0.73%) |
May 17, 2017 | 30616 | 30692 | 30519 | 30659 | 0 | +76.20(+0.25%) |
May 16, 2017 | 30392 | 30592 | 30363 | 30583 | 0 | +260.50(+0.86%) |
May 15, 2017 | 30287 | 30358 | 30274 | 30322 | 0 | +133.90(+0.44%) |
May 14, 2017 | 30286 | 30300 | 30111 | 30188 | 0 | +0.00(+0.00%) |
May 13, 2017 | 30286 | 30300 | 30111 | 30188 | 0 | +0.00(+0.00%) |
May 12, 2017 | 30286 | 30300 | 30111 | 30188 | 0 | -62.80(-0.21%) |
May 11, 2017 | 30310 | 30366 | 30207 | 30251 | 0 | +2.80(+0.01%) |
May 10, 2017 | 29989 | 30272 | 29987 | 30248 | 0 | +315.00(+1.05%) |
May 09, 2017 | 29978 | 30018 | 29911 | 29933 | 0 | +7.00(+0.02%) |
May 08, 2017 | 29915 | 30016 | 29877 | 29926 | 0 | +67.40(+0.23%) |
May 07, 2017 | 30142 | 30177 | 29824 | 29859 | 0 | +0.00(+0.00%) |
May 06, 2017 | 30142 | 30177 | 29824 | 29859 | 0 | +0.00(+0.00%) |
May 05, 2017 | 30142 | 30177 | 29824 | 29859 | 0 | -267.40(-0.89%) |
May 04, 2017 | 30070 | 30170 | 30007 | 30126 | 0 | +231.40(+0.77%) |
May 03, 2017 | 29985 | 30021 | 29847 | 29895 | 0 | -26.40(-0.09%) |
May 02, 2017 | 30022 | 30069 | 29804 | 29921 | 0 | +2.80(+0.01%) |