Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 27934 | 27994 | 27862 | 27970 | 0 | -124.30(-0.44%) |
Aug 30, 2017 | 27958 | 28128 | 27913 | 28095 | 0 | +329.60(+1.19%) |
Aug 29, 2017 | 27745 | 27840 | 27639 | 27765 | 0 | -98.30(-0.35%) |
Aug 28, 2017 | 27906 | 28072 | 27806 | 27863 | 0 | +15.10(+0.05%) |
Aug 27, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +329.60(+1.20%) |
Aug 24, 2017 | 27642 | 27642 | 27486 | 27519 | 0 | +116.90(+0.43%) |
Aug 23, 2017 | 27322 | 27509 | 27316 | 27402 | 0 | +0.00(+0.00%) |
Aug 22, 2017 | 27322 | 27509 | 27316 | 27402 | 0 | +247.00(+0.91%) |
Aug 21, 2017 | 27101 | 27221 | 27086 | 27155 | 0 | +107.10(+0.40%) |
Aug 20, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | -296.60(-1.08%) |
Aug 17, 2017 | 27610 | 27624 | 27302 | 27344 | 0 | -64.90(-0.24%) |
Aug 16, 2017 | 27239 | 27422 | 27239 | 27409 | 0 | +234.10(+0.86%) |
Aug 15, 2017 | 27371 | 27438 | 27175 | 27175 | 0 | -75.20(-0.28%) |
Aug 14, 2017 | 27092 | 27268 | 27032 | 27250 | 0 | +366.70(+1.36%) |
Aug 13, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | -560.50(-2.04%) |
Aug 10, 2017 | 27791 | 27791 | 27267 | 27444 | 0 | -313.10(-1.13%) |
Aug 09, 2017 | 27760 | 27876 | 27603 | 27757 | 0 | -97.80(-0.35%) |
Aug 08, 2017 | 27685 | 27868 | 27626 | 27855 | 0 | +164.50(+0.59%) |
Aug 07, 2017 | 27666 | 27732 | 27629 | 27690 | 0 | +127.70(+0.46%) |
Aug 06, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +31.70(+0.12%) |
Aug 03, 2017 | 27534 | 27601 | 27400 | 27531 | 0 | -76.40(-0.28%) |
Aug 02, 2017 | 27645 | 27747 | 27570 | 27607 | 0 | +67.20(+0.24%) |
Aug 01, 2017 | 27326 | 27558 | 27326 | 27540 | 0 | +216.20(+0.79%) |
Jul 31, 2017 | 27048 | 27324 | 27045 | 27324 | 0 | +344.60(+1.28%) |
Jul 30, 2017 | 27008 | 27048 | 26928 | 26979 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 27008 | 27048 | 26928 | 26979 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 27008 | 27048 | 26928 | 26979 | 0 | -151.80(-0.56%) |
Jul 27, 2017 | 27003 | 27169 | 26962 | 27131 | 0 | +190.20(+0.71%) |
Jul 26, 2017 | 26961 | 27007 | 26787 | 26941 | 0 | +88.90(+0.33%) |
Jul 25, 2017 | 26848 | 26890 | 26800 | 26852 | 0 | +5.30(+0.02%) |
Jul 24, 2017 | 26720 | 26882 | 26674 | 26847 | 0 | +140.70(+0.53%) |
Jul 23, 2017 | 26777 | 26778 | 26663 | 26706 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 26777 | 26778 | 26663 | 26706 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 26777 | 26778 | 26663 | 26706 | 0 | -34.10(-0.13%) |
Jul 20, 2017 | 26770 | 26794 | 26633 | 26740 | 0 | +68.00(+0.25%) |
Jul 19, 2017 | 26562 | 26683 | 26542 | 26672 | 0 | +147.30(+0.56%) |
Jul 18, 2017 | 26490 | 26540 | 26381 | 26525 | 0 | +54.30(+0.21%) |
Jul 17, 2017 | 26573 | 26619 | 26354 | 26471 | 0 | +81.40(+0.31%) |
Jul 16, 2017 | 26417 | 26417 | 26296 | 26389 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 26417 | 26417 | 26296 | 26389 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 26417 | 26417 | 26296 | 26389 | 0 | +43.00(+0.16%) |
Jul 13, 2017 | 26340 | 26384 | 26255 | 26346 | 0 | +302.60(+1.16%) |
Jul 12, 2017 | 25991 | 26147 | 25991 | 26044 | 0 | +166.00(+0.64%) |
Jul 11, 2017 | 25605 | 25942 | 25596 | 25878 | 0 | +377.50(+1.48%) |
Jul 10, 2017 | 25392 | 25623 | 25332 | 25500 | 0 | +159.30(+0.63%) |
Jul 09, 2017 | 25377 | 25410 | 25316 | 25341 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 25377 | 25410 | 25316 | 25341 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 25377 | 25410 | 25316 | 25341 | 0 | -124.40(-0.49%) |
Jul 06, 2017 | 25575 | 25600 | 25437 | 25465 | 0 | -56.80(-0.22%) |
Jul 05, 2017 | 25354 | 25559 | 25200 | 25522 | 0 | +133.00(+0.52%) |
Jul 04, 2017 | 25783 | 25838 | 25252 | 25389 | 0 | -395.20(-1.53%) |
Jul 03, 2017 | 25655 | 25821 | 25655 | 25784 | 0 | +19.60(+0.08%) |
Jun 30, 2017 | 25680 | 25816 | 25661 | 25765 | 0 | -200.80(-0.77%) |
Jun 29, 2017 | 25873 | 25965 | 25815 | 25965 | 0 | +281.90(+1.10%) |
Jun 28, 2017 | 25735 | 25821 | 25626 | 25684 | 0 | -156.50(-0.61%) |
Jun 27, 2017 | 25911 | 25930 | 25781 | 25840 | 0 | -31.90(-0.12%) |
Jun 26, 2017 | 25728 | 25876 | 25720 | 25872 | 0 | +201.80(+0.79%) |
Jun 25, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | -4.40(-0.02%) |
Jun 22, 2017 | 25598 | 25868 | 25598 | 25674 | 0 | -20.10(-0.08%) |
Jun 21, 2017 | 25752 | 25846 | 25576 | 25695 | 0 | -148.40(-0.57%) |
Jun 20, 2017 | 26028 | 26043 | 25834 | 25843 | 0 | -81.60(-0.31%) |
Jun 19, 2017 | 25736 | 25940 | 25735 | 25925 | 0 | +298.10(+1.16%) |
Jun 18, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +61.20(+0.24%) |
Jun 15, 2017 | 25772 | 25772 | 25565 | 25565 | 0 | -310.60(-1.20%) |
Jun 14, 2017 | 25916 | 25916 | 25713 | 25876 | 0 | +23.80(+0.09%) |
Jun 13, 2017 | 25826 | 25883 | 25723 | 25852 | 0 | +144.10(+0.56%) |
Jun 12, 2017 | 25925 | 25958 | 25689 | 25708 | 0 | -322.30(-1.24%) |
Jun 11, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | -32.80(-0.13%) |
Jun 08, 2017 | 25974 | 26070 | 25923 | 26063 | 0 | +88.90(+0.34%) |
Jun 07, 2017 | 26025 | 26073 | 25899 | 25974 | 0 | -22.90(-0.09%) |
Jun 06, 2017 | 25820 | 26019 | 25805 | 25997 | 0 | +134.10(+0.52%) |
Jun 05, 2017 | 25976 | 25999 | 25802 | 25863 | 0 | -61.10(-0.24%) |
Jun 04, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +114.90(+0.45%) |
Jun 01, 2017 | 25736 | 25835 | 25615 | 25809 | 0 | +148.50(+0.58%) |
May 31, 2017 | 25706 | 25818 | 25650 | 25661 | 0 | -40.90(-0.16%) |
May 30, 2017 | 25672 | 25745 | 25579 | 25702 | 0 | +0.00(+0.00%) |
May 29, 2017 | 25672 | 25745 | 25579 | 25702 | 0 | +62.30(+0.24%) |
May 28, 2017 | 25671 | 25724 | 25589 | 25639 | 0 | +0.00(+0.00%) |
May 27, 2017 | 25671 | 25724 | 25589 | 25639 | 0 | +0.00(+0.00%) |
May 26, 2017 | 25671 | 25724 | 25589 | 25639 | 0 | +8.50(+0.03%) |
May 25, 2017 | 25512 | 25681 | 25492 | 25631 | 0 | +202.30(+0.80%) |
May 24, 2017 | 25382 | 25428 | 25297 | 25428 | 0 | +25.30(+0.10%) |
May 23, 2017 | 25416 | 25487 | 25307 | 25403 | 0 | +11.90(+0.05%) |
May 22, 2017 | 25318 | 25450 | 25201 | 25391 | 0 | +216.40(+0.86%) |
May 21, 2017 | 25172 | 25266 | 25124 | 25175 | 0 | +0.00(+0.00%) |
May 20, 2017 | 25172 | 25266 | 25124 | 25175 | 0 | +0.00(+0.00%) |
May 19, 2017 | 25172 | 25266 | 25124 | 25175 | 0 | +38.40(+0.15%) |
May 18, 2017 | 25034 | 25264 | 25025 | 25136 | 0 | -157.10(-0.62%) |
May 17, 2017 | 25356 | 25375 | 25245 | 25294 | 0 | -42.30(-0.17%) |
May 16, 2017 | 25413 | 25413 | 25228 | 25336 | 0 | -35.70(-0.14%) |
May 15, 2017 | 25233 | 25386 | 25214 | 25372 | 0 | +215.30(+0.86%) |
May 14, 2017 | 25126 | 25211 | 25087 | 25156 | 0 | +0.00(+0.00%) |
May 13, 2017 | 25126 | 25211 | 25087 | 25156 | 0 | +0.00(+0.00%) |
May 12, 2017 | 25126 | 25211 | 25087 | 25156 | 0 | +30.70(+0.12%) |
May 11, 2017 | 25102 | 25204 | 25025 | 25126 | 0 | +110.20(+0.44%) |
May 10, 2017 | 24932 | 25165 | 24932 | 25015 | 0 | +126.40(+0.51%) |
May 09, 2017 | 24657 | 24890 | 24549 | 24889 | 0 | +311.10(+1.27%) |
May 08, 2017 | 24604 | 24624 | 24476 | 24578 | 0 | +101.60(+0.42%) |
May 07, 2017 | 24625 | 24634 | 24359 | 24476 | 0 | +0.00(+0.00%) |
May 06, 2017 | 24625 | 24634 | 24359 | 24476 | 0 | +0.00(+0.00%) |
May 05, 2017 | 24625 | 24634 | 24359 | 24476 | 0 | -207.60(-0.84%) |
May 04, 2017 | 24680 | 24684 | 24531 | 24684 | 0 | -12.20(-0.05%) |
May 03, 2017 | 24774 | 24774 | 24577 | 24696 | 0 | +0.00(+0.00%) |
May 02, 2017 | 24774 | 24774 | 24577 | 24696 | 0 | +81.00(+0.33%) |
May 01, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | -83.40(-0.34%) |
Apr 27, 2017 | 24663 | 24717 | 24455 | 24698 | 0 | +120.10(+0.49%) |
Apr 26, 2017 | 24563 | 24638 | 24515 | 24578 | 0 | +122.50(+0.50%) |
Apr 25, 2017 | 24205 | 24456 | 24202 | 24456 | 0 | +316.40(+1.31%) |
Apr 24, 2017 | 24186 | 24206 | 23958 | 24140 | 0 | +97.50(+0.41%) |
Apr 23, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | -15.00(-0.06%) |
Apr 20, 2017 | 23851 | 24059 | 23827 | 24057 | 0 | +231.10(+0.97%) |
Apr 19, 2017 | 23876 | 23893 | 23724 | 23826 | 0 | -98.60(-0.41%) |
Apr 18, 2017 | 24268 | 24276 | 23893 | 23924 | 0 | -337.20(-1.39%) |
Apr 17, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | -51.80(-0.21%) |
Apr 12, 2017 | 24069 | 24314 | 23994 | 24314 | 0 | +225.00(+0.93%) |
Apr 11, 2017 | 24281 | 24318 | 24008 | 24088 | 0 | -173.70(-0.72%) |
Apr 10, 2017 | 24302 | 24315 | 24216 | 24262 | 0 | -5.10(-0.02%) |
Apr 09, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | -6.40(-0.03%) |
Apr 06, 2017 | 24310 | 24382 | 24211 | 24274 | 0 | -127.10(-0.52%) |
Apr 05, 2017 | 24371 | 24401 | 24166 | 24401 | 0 | +139.30(+0.57%) |
Apr 04, 2017 | 24237 | 24262 | 24163 | 24262 | 0 | +0.00(+0.00%) |
Apr 03, 2017 | 24237 | 24262 | 24163 | 24262 | 0 | +149.90(+0.62%) |
Apr 02, 2017 | 24306 | 24330 | 24105 | 24112 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 24306 | 24330 | 24105 | 24112 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 24306 | 24330 | 24105 | 24112 | 0 | -189.50(-0.78%) |
Mar 30, 2017 | 24429 | 24431 | 24250 | 24301 | 0 | -91.00(-0.37%) |
Mar 29, 2017 | 24471 | 24471 | 24331 | 24392 | 0 | +46.20(+0.19%) |
Mar 28, 2017 | 24329 | 24360 | 24274 | 24346 | 0 | +152.20(+0.63%) |
Mar 27, 2017 | 24236 | 24435 | 24139 | 24194 | 0 | -164.60(-0.68%) |
Mar 26, 2017 | 24396 | 24421 | 24263 | 24358 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 24396 | 24421 | 24263 | 24358 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 24396 | 24421 | 24263 | 24358 | 0 | +30.60(+0.13%) |
Mar 23, 2017 | 24381 | 24467 | 24271 | 24328 | 0 | +7.30(+0.03%) |
Mar 22, 2017 | 24336 | 24380 | 24207 | 24320 | 0 | -272.70(-1.11%) |
Mar 21, 2017 | 24566 | 24657 | 24500 | 24593 | 0 | +91.10(+0.37%) |
Mar 20, 2017 | 24313 | 24502 | 24313 | 24502 | 0 | +192.10(+0.79%) |
Mar 19, 2017 | 24376 | 24386 | 24238 | 24310 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 24376 | 24386 | 24238 | 24310 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 24376 | 24386 | 24238 | 24310 | 0 | +21.60(+0.09%) |
Mar 16, 2017 | 24102 | 24288 | 24004 | 24288 | 0 | +495.50(+2.08%) |
Mar 15, 2017 | 23705 | 23843 | 23646 | 23793 | 0 | -35.10(-0.15%) |
Mar 14, 2017 | 23871 | 23918 | 23768 | 23828 | 0 | -1.80(-0.01%) |
Mar 13, 2017 | 23643 | 23878 | 23568 | 23830 | 0 | +261.00(+1.11%) |
Mar 12, 2017 | 23535 | 23604 | 23439 | 23569 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 23535 | 23604 | 23439 | 23569 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 23535 | 23604 | 23439 | 23569 | 0 | +67.10(+0.29%) |
Mar 09, 2017 | 23668 | 23674 | 23456 | 23502 | 0 | -280.70(-1.18%) |
Mar 08, 2017 | 23627 | 23816 | 23563 | 23782 | 0 | +101.20(+0.43%) |
Mar 07, 2017 | 23630 | 23728 | 23586 | 23681 | 0 | +84.80(+0.36%) |
Mar 06, 2017 | 23600 | 23691 | 23574 | 23596 | 0 | +43.60(+0.19%) |
Mar 05, 2017 | 23618 | 23635 | 23512 | 23553 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 23618 | 23635 | 23512 | 23553 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 23618 | 23635 | 23512 | 23553 | 0 | -175.40(-0.74%) |
Mar 02, 2017 | 24044 | 24081 | 23694 | 23728 | 0 | -48.40(-0.20%) |
Mar 01, 2017 | 23849 | 23857 | 23730 | 23776 | 0 | +35.80(+0.15%) |
Feb 28, 2017 | 23953 | 24008 | 23741 | 23741 | 0 | -184.40(-0.77%) |
Feb 27, 2017 | 23942 | 24068 | 23823 | 23925 | 0 | -40.60(-0.17%) |
Feb 26, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 24116 | 24122 | 23958 | 23966 | 0 | -149.20(-0.62%) |
Feb 23, 2017 | 24122 | 24216 | 24047 | 24115 | 0 | -87.10(-0.36%) |
Feb 22, 2017 | 24059 | 24202 | 24000 | 24202 | 0 | +238.40(+0.99%) |
Feb 21, 2017 | 24174 | 24214 | 23909 | 23964 | 0 | -182.50(-0.76%) |
Feb 20, 2017 | 24066 | 24202 | 24022 | 24146 | 0 | +112.40(+0.47%) |
Feb 19, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 24078 | 24106 | 23945 | 24034 | 0 | -74.00(-0.31%) |
Feb 16, 2017 | 24139 | 24161 | 23970 | 24108 | 0 | +112.80(+0.47%) |
Feb 15, 2017 | 23772 | 24068 | 23772 | 23995 | 0 | +291.90(+1.23%) |
Feb 14, 2017 | 23695 | 23735 | 23614 | 23703 | 0 | -8.00(-0.03%) |
Feb 13, 2017 | 23664 | 23752 | 23615 | 23711 | 0 | +136.00(+0.58%) |
Feb 12, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 23646 | 23718 | 23574 | 23575 | 0 | +49.90(+0.21%) |
Feb 09, 2017 | 23534 | 23645 | 23490 | 23525 | 0 | +40.00(+0.17%) |
Feb 08, 2017 | 23285 | 23521 | 23161 | 23485 | 0 | +153.50(+0.66%) |
Feb 07, 2017 | 23288 | 23404 | 23257 | 23332 | 0 | -16.60(-0.07%) |
Feb 06, 2017 | 23239 | 23348 | 23150 | 23348 | 0 | +219.00(+0.95%) |
Feb 05, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 23217 | 23227 | 22998 | 23129 | 0 | -55.30(-0.24%) |
Feb 02, 2017 | 23310 | 23439 | 23131 | 23184 | 0 | -133.90(-0.57%) |
Feb 01, 2017 | 23212 | 23318 | 23083 | 23318 | 0 | -42.40(-0.18%) |
Jan 31, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 30, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 29, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 23339 | 23397 | 23307 | 23361 | 0 | -13.40(-0.06%) |
Jan 26, 2017 | 23174 | 23386 | 23145 | 23374 | 0 | +325.10(+1.41%) |
Jan 25, 2017 | 23066 | 23066 | 22961 | 23049 | 0 | +99.20(+0.43%) |
Jan 24, 2017 | 22965 | 22986 | 22908 | 22950 | 0 | +51.40(+0.22%) |
Jan 23, 2017 | 22926 | 23068 | 22861 | 22898 | 0 | +12.60(+0.06%) |
Jan 22, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 22966 | 22988 | 22858 | 22886 | 0 | -164.10(-0.71%) |
Jan 19, 2017 | 23104 | 23104 | 22942 | 23050 | 0 | -48.30(-0.21%) |
Jan 18, 2017 | 22889 | 23152 | 22882 | 23098 | 0 | +257.30(+1.13%) |
Jan 17, 2017 | 22820 | 22868 | 22711 | 22841 | 0 | +122.80(+0.54%) |
Jan 16, 2017 | 22895 | 22909 | 22657 | 22718 | 0 | -219.20(-0.96%) |
Jan 15, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 22880 | 22971 | 22859 | 22937 | 0 | +108.40(+0.47%) |
Jan 12, 2017 | 22956 | 22972 | 22752 | 22829 | 0 | -106.30(-0.46%) |
Jan 11, 2017 | 22816 | 22945 | 22767 | 22935 | 0 | +190.50(+0.84%) |
Jan 10, 2017 | 22561 | 22745 | 22550 | 22745 | 0 | +186.10(+0.82%) |
Jan 09, 2017 | 22561 | 22626 | 22476 | 22559 | 0 | +55.70(+0.25%) |
Jan 08, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 22583 | 22606 | 22446 | 22503 | 0 | +46.30(+0.21%) |
Jan 05, 2017 | 22303 | 22483 | 22230 | 22457 | 0 | +322.20(+1.46%) |
Jan 04, 2017 | 22201 | 22228 | 22077 | 22134 | 0 | -15.90(-0.07%) |
Jan 03, 2017 | 21993 | 22189 | 21884 | 22150 | 0 | +149.80(+0.68%) |
Jan 02, 2017 | 21819 | 22070 | 21819 | 22001 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 21819 | 22070 | 21819 | 22001 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 21819 | 22070 | 21819 | 22001 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 21819 | 22070 | 21819 | 22001 | 0 | +209.70(+0.96%) |
Dec 29, 2016 | 21591 | 21810 | 21587 | 21791 | 0 | +36.20(+0.17%) |
Dec 28, 2016 | 21563 | 21812 | 21489 | 21755 | 0 | +179.90(+0.83%) |
Dec 27, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 26, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 21554 | 21601 | 21492 | 21575 | 0 | -61.40(-0.28%) |
Dec 22, 2016 | 21800 | 21822 | 21595 | 21636 | 0 | -173.60(-0.80%) |
Dec 21, 2016 | 21771 | 21910 | 21756 | 21810 | 0 | +80.70(+0.37%) |
Dec 20, 2016 | 21768 | 21874 | 21667 | 21729 | 0 | -103.60(-0.47%) |
Dec 19, 2016 | 21946 | 21956 | 21787 | 21833 | 0 | -188.10(-0.85%) |
Dec 18, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 21996 | 22155 | 21966 | 22021 | 0 | -38.60(-0.17%) |
Dec 15, 2016 | 22258 | 22305 | 21999 | 22059 | 0 | -397.20(-1.77%) |
Dec 14, 2016 | 22597 | 22628 | 22457 | 22457 | 0 | +9.90(+0.04%) |
Dec 13, 2016 | 22408 | 22458 | 22293 | 22447 | 0 | +13.70(+0.06%) |
Dec 12, 2016 | 22860 | 22864 | 22376 | 22433 | 0 | -328.00(-1.44%) |
Dec 11, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 22766 | 22814 | 22660 | 22761 | 0 | -100.80(-0.44%) |
Dec 08, 2016 | 23027 | 23076 | 22817 | 22862 | 0 | +60.90(+0.27%) |
Dec 07, 2016 | 22805 | 22843 | 22709 | 22801 | 0 | +125.70(+0.55%) |
Dec 06, 2016 | 22694 | 22747 | 22625 | 22675 | 0 | +169.60(+0.75%) |
Dec 05, 2016 | 22581 | 22628 | 22375 | 22506 | 0 | -59.20(-0.26%) |
Dec 04, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 22737 | 22756 | 22559 | 22565 | 0 | -313.40(-1.37%) |
Dec 01, 2016 | 22949 | 23012 | 22838 | 22878 | 0 | +88.40(+0.39%) |
Nov 30, 2016 | 22842 | 22890 | 22755 | 22790 | 0 | +52.70(+0.23%) |
Nov 29, 2016 | 22740 | 22868 | 22725 | 22737 | 0 | -93.50(-0.41%) |
Nov 28, 2016 | 22739 | 22964 | 22739 | 22831 | 0 | +107.20(+0.47%) |
Nov 27, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 22609 | 22764 | 22590 | 22723 | 0 | +114.90(+0.51%) |
Nov 24, 2016 | 22575 | 22647 | 22488 | 22608 | 0 | -68.20(-0.30%) |
Nov 23, 2016 | 22702 | 22804 | 22641 | 22677 | 0 | -1.40(-0.01%) |
Nov 22, 2016 | 22492 | 22719 | 22485 | 22678 | 0 | +320.30(+1.43%) |
Nov 21, 2016 | 22313 | 22481 | 22228 | 22358 | 0 | +13.60(+0.06%) |
Nov 20, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 22239 | 22374 | 22147 | 22344 | 0 | +81.30(+0.37%) |
Nov 17, 2016 | 22170 | 22368 | 22114 | 22263 | 0 | -17.60(-0.08%) |
Nov 16, 2016 | 22440 | 22499 | 22280 | 22280 | 0 | -43.40(-0.19%) |
Nov 15, 2016 | 22271 | 22411 | 22254 | 22324 | 0 | +101.70(+0.46%) |
Nov 14, 2016 | 22344 | 22359 | 22119 | 22222 | 0 | -308.90(-1.37%) |
Nov 13, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 22622 | 22673 | 22443 | 22531 | 0 | -308.00(-1.35%) |
Nov 10, 2016 | 22849 | 22918 | 22778 | 22839 | 0 | +423.90(+1.89%) |
Nov 09, 2016 | 23048 | 23048 | 21958 | 22415 | 0 | -494.30(-2.16%) |
Nov 08, 2016 | 22982 | 22997 | 22820 | 22910 | 0 | +108.10(+0.47%) |
Nov 07, 2016 | 22683 | 22867 | 22624 | 22801 | 0 | +158.80(+0.70%) |
Nov 06, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 22612 | 22772 | 22588 | 22643 | 0 | -40.90(-0.18%) |
Nov 03, 2016 | 22709 | 22855 | 22684 | 22684 | 0 | -127.00(-0.56%) |
Nov 02, 2016 | 22946 | 22957 | 22785 | 22810 | 0 | -336.60(-1.45%) |
Nov 01, 2016 | 23015 | 23268 | 23015 | 23147 | 0 | +212.60(+0.93%) |
Oct 31, 2016 | 22846 | 23046 | 22775 | 22934 | 0 | -20.30(-0.09%) |
Oct 30, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 23089 | 23158 | 22848 | 22955 | 0 | -177.50(-0.77%) |
Oct 27, 2016 | 23347 | 23353 | 23002 | 23132 | 0 | -193.10(-0.83%) |
Oct 26, 2016 | 23396 | 23464 | 23310 | 23325 | 0 | -239.70(-1.02%) |
Oct 25, 2016 | 23582 | 23631 | 23507 | 23565 | 0 | -39.00(-0.17%) |
Oct 24, 2016 | 23432 | 23620 | 23236 | 23604 | 0 | +229.70(+0.98%) |
Oct 23, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +0.00(+0.00%) |
Oct 20, 2016 | 23413 | 23501 | 23361 | 23374 | 0 | +69.40(+0.30%) |
Oct 19, 2016 | 23394 | 23446 | 23235 | 23305 | 0 | -89.40(-0.38%) |
Oct 18, 2016 | 23130 | 23403 | 23130 | 23394 | 0 | +356.90(+1.55%) |
Oct 17, 2016 | 23164 | 23177 | 22978 | 23038 | 0 | -195.80(-0.84%) |
Oct 16, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 23120 | 23318 | 23087 | 23233 | 0 | +202.00(+0.88%) |
Oct 13, 2016 | 23300 | 23348 | 23006 | 23031 | 0 | -375.80(-1.61%) |
Oct 12, 2016 | 23387 | 23445 | 23268 | 23407 | 0 | -142.40(-0.60%) |
Oct 11, 2016 | 24014 | 24064 | 23441 | 23550 | 0 | -302.30(-1.27%) |
Oct 10, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 23949 | 23949 | 23770 | 23852 | 0 | -100.70(-0.42%) |
Oct 06, 2016 | 23859 | 24004 | 23826 | 23952 | 0 | +164.20(+0.69%) |
Oct 05, 2016 | 23620 | 23848 | 23566 | 23788 | 0 | +98.90(+0.42%) |
Oct 04, 2016 | 23665 | 23689 | 23519 | 23689 | 0 | +105.00(+0.45%) |
Oct 03, 2016 | 23653 | 23698 | 23501 | 23584 | 0 | +287.20(+1.23%) |
Sep 30, 2016 | 23435 | 23484 | 23239 | 23297 | 0 | -442.30(-1.86%) |
Sep 29, 2016 | 23829 | 23829 | 23608 | 23740 | 0 | +119.80(+0.51%) |
Sep 28, 2016 | 23456 | 23620 | 23370 | 23620 | 0 | +47.80(+0.20%) |
Sep 27, 2016 | 23356 | 23646 | 23295 | 23572 | 0 | +254.00(+1.09%) |
Sep 26, 2016 | 23555 | 23564 | 23276 | 23318 | 0 | -368.60(-1.56%) |
Sep 25, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 23837 | 23847 | 23629 | 23686 | 0 | -73.30(-0.31%) |
Sep 22, 2016 | 23920 | 24059 | 23684 | 23760 | 0 | +89.90(+0.38%) |
Sep 21, 2016 | 23523 | 23729 | 23436 | 23670 | 0 | +139.00(+0.59%) |
Sep 20, 2016 | 23494 | 23556 | 23397 | 23531 | 0 | -19.50(-0.08%) |
Sep 19, 2016 | 23487 | 23626 | 23395 | 23550 | 0 | +214.80(+0.92%) |
Sep 18, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 23237 | 23472 | 23194 | 23336 | 0 | +145.00(+0.63%) |
Sep 14, 2016 | 23226 | 23372 | 23156 | 23191 | 0 | -25.20(-0.11%) |
Sep 13, 2016 | 23564 | 23652 | 23196 | 23216 | 0 | -74.80(-0.32%) |
Sep 12, 2016 | 23596 | 23625 | 23291 | 23291 | 0 | -809.10(-3.36%) |
Sep 11, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 23925 | 24364 | 23915 | 24100 | 0 | +180.40(+0.75%) |
Sep 08, 2016 | 23704 | 23929 | 23664 | 23919 | 0 | +177.50(+0.75%) |
Sep 07, 2016 | 23785 | 23831 | 23696 | 23742 | 0 | -45.90(-0.19%) |
Sep 06, 2016 | 23683 | 23788 | 23549 | 23788 | 0 | +138.10(+0.58%) |
Sep 05, 2016 | 23576 | 23688 | 23530 | 23650 | 0 | +382.90(+1.65%) |
Sep 04, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 23157 | 23306 | 23153 | 23267 | 0 | +104.40(+0.45%) |