Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 9083 | 9113 | 9030 | 9088 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 9083 | 9113 | 9030 | 9088 | 0 | +7.85(+0.09%) |
Sep 26, 2018 | 9006 | 9083 | 8991 | 9080 | 0 | +58.53(+0.65%) |
Sep 25, 2018 | 8959 | 9031 | 8955 | 9022 | 0 | +75.39(+0.84%) |
Sep 24, 2018 | 8987 | 8994 | 8933 | 8946 | 0 | -49.16(-0.55%) |
Sep 21, 2018 | 9050 | 9059 | 8994 | 8995 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 9050 | 9059 | 8994 | 8995 | 0 | +55.53(+0.62%) |
Sep 19, 2018 | 8928 | 8961 | 8905 | 8940 | 0 | +23.98(+0.27%) |
Sep 18, 2018 | 8923 | 8957 | 8874 | 8916 | 0 | -20.84(-0.23%) |
Sep 17, 2018 | 8938 | 8960 | 8900 | 8937 | 0 | -33.29(-0.37%) |
Sep 13, 2018 | 8983 | 8987 | 8943 | 8970 | 0 | -3.56(-0.04%) |
Aug 31, 2018 | 9012 | 9012 | 8965 | 8974 | 0 | -68.50(-0.76%) |
Aug 30, 2018 | 9054 | 9066 | 9006 | 9042 | 0 | -41.78(-0.46%) |
Aug 29, 2018 | 9087 | 9088 | 9043 | 9084 | 0 | -0.42(-0.00%) |
Aug 28, 2018 | 9115 | 9115 | 9058 | 9084 | 0 | -14.44(-0.16%) |
Aug 27, 2018 | 9102 | 9108 | 9045 | 9099 | 0 | +45.80(+0.51%) |
Aug 26, 2018 | 9051 | 9076 | 9019 | 9053 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 9051 | 9076 | 9019 | 9053 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 9051 | 9076 | 9019 | 9053 | 0 | +3.18(+0.04%) |
Aug 23, 2018 | 9050 | 9074 | 9034 | 9050 | 0 | +1.52(+0.02%) |
Aug 22, 2018 | 9054 | 9077 | 9030 | 9048 | 0 | -34.66(-0.38%) |
Aug 21, 2018 | 9033 | 9101 | 9025 | 9083 | 0 | +23.33(+0.26%) |
Aug 20, 2018 | 9031 | 9072 | 9011 | 9060 | 0 | +55.62(+0.62%) |
Aug 19, 2018 | 9021 | 9029 | 8961 | 9004 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 9021 | 9029 | 8961 | 9004 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 9021 | 9029 | 8961 | 9004 | 0 | +6.19(+0.07%) |
Aug 16, 2018 | 8974 | 9002 | 8950 | 8998 | 0 | +71.49(+0.80%) |
Aug 15, 2018 | 9006 | 9036 | 8902 | 8926 | 0 | -83.96(-0.93%) |
Aug 14, 2018 | 9063 | 9070 | 8967 | 9010 | 0 | +4.84(+0.05%) |
Aug 13, 2018 | 8994 | 9028 | 8961 | 9005 | 0 | -25.98(-0.29%) |
Aug 12, 2018 | 9096 | 9116 | 9017 | 9031 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 9096 | 9116 | 9017 | 9031 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 9096 | 9116 | 9017 | 9031 | 0 | -114.35(-1.25%) |
Aug 09, 2018 | 9156 | 9166 | 9128 | 9146 | 0 | -30.47(-0.33%) |
Aug 08, 2018 | 9176 | 9192 | 9140 | 9176 | 0 | -25.07(-0.27%) |
Aug 07, 2018 | 9162 | 9213 | 9152 | 9201 | 0 | +51.86(+0.57%) |
Aug 06, 2018 | 9166 | 9198 | 9126 | 9149 | 0 | -8.64(-0.09%) |
Aug 05, 2018 | 9164 | 9174 | 9127 | 9158 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 9164 | 9174 | 9127 | 9158 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 9164 | 9174 | 9127 | 9158 | 0 | +2.43(+0.03%) |
Aug 02, 2018 | 9128 | 9165 | 9116 | 9156 | 0 | -18.76(-0.20%) |
Aug 01, 2018 | 9164 | 9200 | 9151 | 9174 | 0 | +0.00(+0.00%) |
Jul 31, 2018 | 9164 | 9200 | 9151 | 9174 | 0 | +10.95(+0.12%) |
Jul 30, 2018 | 9150 | 9196 | 9144 | 9163 | 0 | -9.82(-0.11%) |
Jul 29, 2018 | 9157 | 9185 | 9142 | 9173 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 9157 | 9185 | 9142 | 9173 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 9157 | 9185 | 9142 | 9173 | 0 | +33.73(+0.37%) |
Jul 26, 2018 | 9116 | 9155 | 9098 | 9139 | 0 | +120.01(+1.33%) |
Jul 25, 2018 | 8999 | 9023 | 8987 | 9019 | 0 | +13.88(+0.15%) |
Jul 24, 2018 | 8950 | 9026 | 8947 | 9006 | 0 | +45.79(+0.51%) |
Jul 23, 2018 | 8947 | 8974 | 8921 | 8960 | 0 | -31.55(-0.35%) |
Jul 22, 2018 | 8949 | 8992 | 8918 | 8991 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 8949 | 8992 | 8918 | 8991 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 8949 | 8992 | 8918 | 8991 | 0 | +57.37(+0.64%) |
Jul 19, 2018 | 8918 | 8979 | 8915 | 8934 | 0 | -4.15(-0.05%) |
Jul 18, 2018 | 8877 | 8943 | 8873 | 8938 | 0 | +113.45(+1.29%) |
Jul 17, 2018 | 8829 | 8840 | 8782 | 8825 | 0 | -23.29(-0.26%) |
Jul 16, 2018 | 8848 | 8872 | 8817 | 8848 | 0 | -13.09(-0.15%) |
Jul 15, 2018 | 8831 | 8867 | 8825 | 8861 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 8831 | 8867 | 8825 | 8861 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 8831 | 8867 | 8825 | 8861 | 0 | +42.86(+0.49%) |
Jul 12, 2018 | 8713 | 8821 | 8687 | 8818 | 0 | +135.26(+1.56%) |
Jul 11, 2018 | 8699 | 8713 | 8649 | 8683 | 0 | -85.98(-0.98%) |
Jul 10, 2018 | 8768 | 8795 | 8749 | 8769 | 0 | +8.99(+0.10%) |
Jul 09, 2018 | 8725 | 8767 | 8714 | 8760 | 0 | +62.50(+0.72%) |
Jul 08, 2018 | 8697 | 8704 | 8650 | 8697 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 8697 | 8704 | 8650 | 8697 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 8697 | 8704 | 8650 | 8697 | 0 | +23.38(+0.27%) |
Jul 05, 2018 | 8665 | 8724 | 8653 | 8674 | 0 | +10.51(+0.12%) |
Jul 04, 2018 | 8607 | 8667 | 8603 | 8664 | 0 | +38.04(+0.44%) |
Jul 03, 2018 | 8562 | 8646 | 8543 | 8625 | 0 | +95.90(+1.12%) |
Jul 02, 2018 | 8530 | 8562 | 8508 | 8530 | 0 | -79.71(-0.93%) |
Jul 01, 2018 | 8562 | 8616 | 8543 | 8609 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 8562 | 8616 | 8543 | 8609 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 8562 | 8616 | 8543 | 8609 | 0 | +147.59(+1.74%) |
Jun 28, 2018 | 8467 | 8514 | 8411 | 8462 | 0 | -42.79(-0.50%) |
Jun 27, 2018 | 8465 | 8551 | 8373 | 8504 | 0 | +26.52(+0.31%) |
Jun 26, 2018 | 8488 | 8493 | 8439 | 8478 | 0 | +19.28(+0.23%) |
Jun 25, 2018 | 8550 | 8574 | 8453 | 8459 | 0 | -157.86(-1.83%) |
Jun 24, 2018 | 8472 | 8617 | 8469 | 8617 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 8472 | 8617 | 8469 | 8617 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 8472 | 8617 | 8469 | 8617 | 0 | +156.63(+1.85%) |
Jun 21, 2018 | 8572 | 8599 | 8455 | 8460 | 0 | -97.58(-1.14%) |
Jun 20, 2018 | 8504 | 8588 | 8501 | 8558 | 0 | +94.10(+1.11%) |
Jun 19, 2018 | 8457 | 8472 | 8424 | 8463 | 0 | -56.16(-0.66%) |
Jun 18, 2018 | 8610 | 8622 | 8488 | 8520 | 0 | -123.03(-1.42%) |
Jun 17, 2018 | 8685 | 8697 | 8632 | 8643 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 8685 | 8697 | 8632 | 8643 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 8685 | 8697 | 8632 | 8643 | 0 | -48.23(-0.55%) |
Jun 14, 2018 | 8595 | 8695 | 8564 | 8691 | 0 | +56.22(+0.65%) |
Jun 13, 2018 | 8654 | 8658 | 8618 | 8635 | 0 | -6.19(-0.07%) |
Jun 12, 2018 | 8647 | 8659 | 8605 | 8641 | 0 | +17.26(+0.20%) |
Jun 11, 2018 | 8568 | 8625 | 8568 | 8624 | 0 | +111.48(+1.31%) |
Jun 10, 2018 | 8486 | 8549 | 8457 | 8512 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 8486 | 8549 | 8457 | 8512 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 8486 | 8549 | 8457 | 8512 | 0 | -36.27(-0.42%) |
Jun 07, 2018 | 8576 | 8613 | 8514 | 8548 | 0 | +3.34(+0.04%) |
Jun 06, 2018 | 8532 | 8568 | 8470 | 8545 | 0 | +6.68(+0.08%) |
Jun 05, 2018 | 8608 | 8632 | 8538 | 8538 | 0 | -96.11(-1.11%) |
Jun 04, 2018 | 8664 | 8668 | 8606 | 8634 | 0 | +15.88(+0.18%) |
Jun 03, 2018 | 8558 | 8645 | 8530 | 8619 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 8558 | 8645 | 8530 | 8619 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 8558 | 8645 | 8530 | 8619 | 0 | +161.59(+1.91%) |
May 31, 2018 | 8631 | 8642 | 8454 | 8457 | 0 | -121.73(-1.42%) |
May 30, 2018 | 8630 | 8655 | 8579 | 8579 | 0 | -58.52(-0.68%) |
May 29, 2018 | 8724 | 8735 | 8613 | 8637 | 0 | -138.25(-1.58%) |
May 28, 2018 | 8783 | 8818 | 8762 | 8775 | 0 | +16.37(+0.19%) |
May 27, 2018 | 8789 | 8835 | 8759 | 8759 | 0 | +0.00(+0.00%) |
May 26, 2018 | 8789 | 8835 | 8759 | 8759 | 0 | +0.00(+0.00%) |
May 25, 2018 | 8789 | 8835 | 8759 | 8759 | 0 | -11.86(-0.14%) |
May 24, 2018 | 8796 | 8841 | 8734 | 8771 | 0 | -24.00(-0.27%) |
May 23, 2018 | 8902 | 8903 | 8767 | 8795 | 0 | -141.13(-1.58%) |
May 22, 2018 | 8977 | 8978 | 8924 | 8936 | 0 | -4.39(-0.05%) |
May 21, 2018 | 8941 | 8983 | 8918 | 8940 | 0 | +0.00(+0.00%) |
May 20, 2018 | 8941 | 8983 | 8918 | 8940 | 0 | +0.00(+0.00%) |
May 19, 2018 | 8941 | 8983 | 8918 | 8940 | 0 | +0.00(+0.00%) |
May 18, 2018 | 8941 | 8983 | 8918 | 8940 | 0 | -47.87(-0.53%) |
May 17, 2018 | 8961 | 8988 | 8938 | 8988 | 0 | +14.45(+0.16%) |
May 16, 2018 | 8988 | 9003 | 8951 | 8974 | 0 | -20.34(-0.23%) |
May 15, 2018 | 8987 | 9016 | 8964 | 8994 | 0 | -6.67(-0.07%) |
May 14, 2018 | 9011 | 9026 | 8980 | 9001 | 0 | +7.38(+0.08%) |
May 13, 2018 | 8982 | 9002 | 8965 | 8994 | 0 | +0.00(+0.00%) |
May 12, 2018 | 8982 | 9002 | 8965 | 8994 | 0 | +0.00(+0.00%) |
May 11, 2018 | 8982 | 9002 | 8965 | 8994 | 0 | +9.41(+0.10%) |
May 10, 2018 | 8965 | 8984 | 8926 | 8984 | 0 | +0.00(+0.00%) |
May 09, 2018 | 8965 | 8984 | 8926 | 8984 | 0 | +39.20(+0.44%) |
May 08, 2018 | 8939 | 8971 | 8914 | 8945 | 0 | -33.75(-0.38%) |
May 07, 2018 | 8896 | 8980 | 8895 | 8979 | 0 | +74.82(+0.84%) |
May 06, 2018 | 8863 | 8906 | 8844 | 8904 | 0 | +0.00(+0.00%) |
May 05, 2018 | 8863 | 8906 | 8844 | 8904 | 0 | +0.00(+0.00%) |
May 04, 2018 | 8863 | 8906 | 8844 | 8904 | 0 | +61.54(+0.70%) |
May 03, 2018 | 8873 | 8924 | 8840 | 8842 | 0 | -53.99(-0.61%) |
May 02, 2018 | 8881 | 8901 | 8858 | 8896 | 0 | +10.02(+0.11%) |
May 01, 2018 | 8840 | 8901 | 8837 | 8886 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 8840 | 8901 | 8837 | 8886 | 0 | +43.24(+0.49%) |
Apr 29, 2018 | 8838 | 8850 | 8807 | 8843 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 8838 | 8850 | 8807 | 8843 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 8838 | 8850 | 8807 | 8843 | 0 | +7.99(+0.09%) |
Apr 26, 2018 | 8734 | 8837 | 8725 | 8835 | 0 | +94.07(+1.08%) |
Apr 25, 2018 | 8783 | 8796 | 8691 | 8741 | 0 | -55.95(-0.64%) |
Apr 24, 2018 | 8805 | 8837 | 8768 | 8797 | 0 | -9.72(-0.11%) |
Apr 23, 2018 | 8782 | 8807 | 8736 | 8807 | 0 | -1.17(-0.01%) |
Apr 22, 2018 | 8826 | 8842 | 8785 | 8808 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 8826 | 8842 | 8785 | 8808 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 8826 | 8842 | 8785 | 8808 | 0 | -25.38(-0.29%) |
Apr 19, 2018 | 8873 | 8873 | 8800 | 8833 | 0 | +1.30(+0.01%) |
Apr 18, 2018 | 8834 | 8901 | 8808 | 8832 | 0 | +11.84(+0.13%) |
Apr 17, 2018 | 8728 | 8832 | 8727 | 8820 | 0 | +93.50(+1.07%) |
Apr 16, 2018 | 8762 | 8771 | 8690 | 8727 | 0 | -49.63(-0.57%) |
Apr 15, 2018 | 8775 | 8798 | 8743 | 8776 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 8775 | 8798 | 8743 | 8776 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 8775 | 8798 | 8743 | 8776 | 0 | +1.41(+0.02%) |
Apr 12, 2018 | 8724 | 8787 | 8687 | 8775 | 0 | +66.32(+0.76%) |
Apr 11, 2018 | 8744 | 8749 | 8696 | 8708 | 0 | -47.13(-0.54%) |
Apr 10, 2018 | 8731 | 8757 | 8703 | 8756 | 0 | +68.49(+0.79%) |
Apr 09, 2018 | 8695 | 8746 | 8660 | 8687 | 0 | +16.04(+0.18%) |
Apr 08, 2018 | 8684 | 8727 | 8666 | 8671 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 8684 | 8727 | 8666 | 8671 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 8684 | 8727 | 8666 | 8671 | 0 | -71.56(-0.82%) |
Apr 05, 2018 | 8678 | 8743 | 8642 | 8743 | 0 | +188.91(+2.21%) |
Apr 04, 2018 | 8627 | 8629 | 8521 | 8554 | 0 | -77.24(-0.89%) |
Apr 03, 2018 | 8683 | 8691 | 8613 | 8631 | 0 | -110.04(-1.26%) |
Apr 02, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 8767 | 8780 | 8715 | 8741 | 0 | -15.15(-0.17%) |
Mar 28, 2018 | 8566 | 8756 | 8522 | 8756 | 0 | +117.70(+1.36%) |
Mar 27, 2018 | 8621 | 8661 | 8593 | 8638 | 0 | +129.13(+1.52%) |
Mar 26, 2018 | 8604 | 8668 | 8501 | 8509 | 0 | -59.79(-0.70%) |
Mar 25, 2018 | 8598 | 8639 | 8549 | 8569 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 8598 | 8639 | 8549 | 8569 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 8598 | 8639 | 8549 | 8569 | 0 | -68.79(-0.80%) |
Mar 22, 2018 | 8732 | 8748 | 8626 | 8638 | 0 | -145.83(-1.66%) |
Mar 21, 2018 | 8851 | 8863 | 8762 | 8784 | 0 | -63.59(-0.72%) |
Mar 20, 2018 | 8840 | 8847 | 8773 | 8847 | 0 | +35.96(+0.41%) |
Mar 19, 2018 | 8864 | 8883 | 8798 | 8811 | 0 | -71.20(-0.80%) |
Mar 18, 2018 | 8870 | 8906 | 8861 | 8883 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 8870 | 8906 | 8861 | 8883 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 8870 | 8906 | 8861 | 8883 | 0 | +3.55(+0.04%) |
Mar 15, 2018 | 8854 | 8897 | 8810 | 8879 | 0 | +9.65(+0.11%) |
Mar 14, 2018 | 8877 | 8939 | 8856 | 8869 | 0 | -11.59(-0.13%) |
Mar 13, 2018 | 8962 | 8994 | 8866 | 8881 | 0 | -89.82(-1.00%) |
Mar 12, 2018 | 8963 | 8983 | 8933 | 8971 | 0 | +38.89(+0.44%) |
Mar 11, 2018 | 8886 | 8944 | 8880 | 8932 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 8886 | 8944 | 8880 | 8932 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 8886 | 8944 | 8880 | 8932 | 0 | +35.43(+0.40%) |
Mar 08, 2018 | 8789 | 8898 | 8789 | 8896 | 0 | +111.58(+1.27%) |
Mar 07, 2018 | 8739 | 8799 | 8710 | 8785 | 0 | +18.96(+0.22%) |
Mar 06, 2018 | 8844 | 8860 | 8766 | 8766 | 0 | -42.50(-0.48%) |
Mar 05, 2018 | 8626 | 8808 | 8624 | 8808 | 0 | +179.87(+2.08%) |
Mar 04, 2018 | 8722 | 8731 | 8613 | 8629 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 8722 | 8731 | 8613 | 8629 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 8722 | 8731 | 8613 | 8629 | 0 | -163.87(-1.86%) |
Mar 01, 2018 | 8879 | 8890 | 8778 | 8792 | 0 | -114.00(-1.28%) |
Feb 28, 2018 | 8960 | 8977 | 8906 | 8906 | 0 | -86.14(-0.96%) |
Feb 27, 2018 | 9056 | 9057 | 8968 | 8993 | 0 | -33.59(-0.37%) |
Feb 26, 2018 | 8978 | 9026 | 8963 | 9026 | 0 | +77.92(+0.87%) |
Feb 25, 2018 | 8949 | 8955 | 8898 | 8948 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 8949 | 8955 | 8898 | 8948 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 8949 | 8955 | 8898 | 8948 | 0 | -19.24(-0.21%) |
Feb 22, 2018 | 8932 | 8967 | 8899 | 8967 | 0 | -21.56(-0.24%) |
Feb 21, 2018 | 8955 | 8995 | 8901 | 8989 | 0 | +7.60(+0.08%) |
Feb 20, 2018 | 8932 | 8981 | 8898 | 8981 | 0 | +72.74(+0.82%) |
Feb 19, 2018 | 8979 | 8983 | 8898 | 8909 | 0 | -78.07(-0.87%) |
Feb 18, 2018 | 8961 | 8990 | 8941 | 8987 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 8961 | 8990 | 8941 | 8987 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 8961 | 8990 | 8941 | 8987 | 0 | +68.92(+0.77%) |
Feb 15, 2018 | 8899 | 8940 | 8887 | 8918 | 0 | +18.70(+0.21%) |
Feb 14, 2018 | 8815 | 8901 | 8748 | 8899 | 0 | +80.82(+0.92%) |
Feb 13, 2018 | 8818 | 8845 | 8753 | 8818 | 0 | -3.90(-0.04%) |
Feb 12, 2018 | 8797 | 8857 | 8781 | 8822 | 0 | +140.18(+1.61%) |
Feb 11, 2018 | 8794 | 8811 | 8664 | 8682 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 8794 | 8811 | 8664 | 8682 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 8794 | 8811 | 8664 | 8682 | 0 | -81.11(-0.93%) |
Feb 08, 2018 | 8962 | 8993 | 8763 | 8763 | 0 | -211.90(-2.36%) |
Feb 07, 2018 | 8892 | 9007 | 8867 | 8975 | 0 | +138.30(+1.57%) |
Feb 06, 2018 | 8772 | 8982 | 8733 | 8837 | 0 | -263.68(-2.90%) |
Feb 05, 2018 | 9122 | 9148 | 9085 | 9100 | 0 | -120.30(-1.30%) |
Feb 04, 2018 | 9269 | 9272 | 9221 | 9221 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 9269 | 9272 | 9221 | 9221 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 9269 | 9272 | 9221 | 9221 | 0 | -70.23(-0.76%) |
Feb 01, 2018 | 9386 | 9425 | 9288 | 9291 | 0 | -44.48(-0.48%) |
Jan 31, 2018 | 9415 | 9450 | 9335 | 9335 | 0 | -97.94(-1.04%) |
Jan 30, 2018 | 9444 | 9500 | 9390 | 9433 | 0 | -23.93(-0.25%) |
Jan 29, 2018 | 9517 | 9528 | 9452 | 9457 | 0 | -58.29(-0.61%) |
Jan 28, 2018 | 9500 | 9554 | 9497 | 9516 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 9500 | 9554 | 9497 | 9516 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 9500 | 9554 | 9497 | 9516 | 0 | +32.60(+0.34%) |
Jan 25, 2018 | 9518 | 9568 | 9474 | 9483 | 0 | -64.61(-0.68%) |
Jan 24, 2018 | 9570 | 9616 | 9548 | 9548 | 0 | -4.01(-0.04%) |
Jan 23, 2018 | 9544 | 9594 | 9529 | 9552 | 0 | +22.45(+0.24%) |
Jan 22, 2018 | 9500 | 9529 | 9475 | 9529 | 0 | +19.36(+0.20%) |
Jan 21, 2018 | 9453 | 9511 | 9448 | 9510 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 9453 | 9511 | 9448 | 9510 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 9453 | 9511 | 9448 | 9510 | 0 | +57.42(+0.61%) |
Jan 18, 2018 | 9487 | 9495 | 9432 | 9452 | 0 | +12.34(+0.13%) |
Jan 17, 2018 | 9428 | 9471 | 9422 | 9440 | 0 | -24.04(-0.25%) |
Jan 16, 2018 | 9534 | 9567 | 9464 | 9464 | 0 | -73.23(-0.77%) |
Jan 15, 2018 | 9535 | 9551 | 9512 | 9537 | 0 | -9.33(-0.10%) |
Jan 14, 2018 | 9522 | 9562 | 9509 | 9547 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 9522 | 9562 | 9509 | 9547 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 9522 | 9562 | 9509 | 9547 | 0 | +42.76(+0.45%) |
Jan 11, 2018 | 9536 | 9555 | 9475 | 9504 | 0 | -21.11(-0.22%) |
Jan 10, 2018 | 9588 | 9596 | 9506 | 9525 | 0 | -86.65(-0.90%) |
Jan 09, 2018 | 9557 | 9612 | 9554 | 9612 | 0 | +69.88(+0.73%) |
Jan 08, 2018 | 9577 | 9585 | 9538 | 9542 | 0 | -15.25(-0.16%) |
Jan 07, 2018 | 9543 | 9558 | 9527 | 9557 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 9543 | 9558 | 9527 | 9557 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 9543 | 9558 | 9527 | 9557 | 0 | +47.70(+0.50%) |
Jan 04, 2018 | 9497 | 9524 | 9468 | 9509 | 0 | +30.36(+0.32%) |
Jan 03, 2018 | 9437 | 9488 | 9394 | 9479 | 0 | +97.05(+1.03%) |
Jan 02, 2018 | 9377 | 9398 | 9358 | 9382 | 0 | +0.00(+0.00%) |
Jan 01, 2018 | 9377 | 9398 | 9358 | 9382 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 9377 | 9398 | 9358 | 9382 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 9377 | 9398 | 9358 | 9382 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 9377 | 9398 | 9358 | 9382 | 0 | -23.93(-0.25%) |
Dec 28, 2017 | 9432 | 9437 | 9401 | 9406 | 0 | -24.64(-0.26%) |
Dec 27, 2017 | 9386 | 9446 | 9386 | 9430 | 0 | +35.95(+0.38%) |
Dec 26, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | -30.18(-0.32%) |
Dec 21, 2017 | 9304 | 9433 | 9288 | 9425 | 0 | +109.84(+1.18%) |
Dec 20, 2017 | 9392 | 9408 | 9315 | 9315 | 0 | -84.34(-0.90%) |
Dec 19, 2017 | 9453 | 9469 | 9399 | 9399 | 0 | -53.15(-0.56%) |
Dec 18, 2017 | 9433 | 9460 | 9419 | 9452 | 0 | +57.61(+0.61%) |
Dec 17, 2017 | 9392 | 9416 | 9364 | 9395 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 9392 | 9416 | 9364 | 9395 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 9392 | 9416 | 9364 | 9395 | 0 | +11.69(+0.12%) |
Dec 14, 2017 | 9366 | 9416 | 9351 | 9383 | 0 | -11.53(-0.12%) |
Dec 13, 2017 | 9331 | 9406 | 9324 | 9395 | 0 | +33.14(+0.35%) |
Dec 12, 2017 | 9320 | 9361 | 9287 | 9361 | 0 | +46.65(+0.50%) |
Dec 11, 2017 | 9337 | 9343 | 9307 | 9315 | 0 | -4.40(-0.05%) |
Dec 10, 2017 | 9303 | 9331 | 9285 | 9319 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 9303 | 9331 | 9285 | 9319 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 9303 | 9331 | 9285 | 9319 | 0 | +48.59(+0.52%) |
Dec 07, 2017 | 9325 | 9343 | 9261 | 9271 | 0 | -39.42(-0.42%) |
Dec 06, 2017 | 9228 | 9321 | 9214 | 9310 | 0 | +21.07(+0.23%) |
Dec 05, 2017 | 9316 | 9350 | 9283 | 9289 | 0 | -39.71(-0.43%) |
Dec 04, 2017 | 9330 | 9384 | 9314 | 9329 | 0 | +54.08(+0.58%) |
Dec 03, 2017 | 9315 | 9366 | 9272 | 9275 | 0 | -38.22(-0.41%) |
Dec 02, 2017 | 9315 | 9366 | 9272 | 9313 | 0 | -6.00(-0.06%) |
Dec 01, 2017 | 9304 | 9370 | 9288 | 9319 | 0 | +0.00(+0.00%) |
Nov 30, 2017 | 9304 | 9370 | 9288 | 9319 | 0 | +14.35(+0.15%) |
Nov 29, 2017 | 9348 | 9364 | 9302 | 9304 | 0 | -16.02(-0.17%) |
Nov 28, 2017 | 9280 | 9328 | 9277 | 9320 | 0 | +56.05(+0.61%) |
Nov 27, 2017 | 9305 | 9341 | 9264 | 9264 | 0 | -61.21(-0.66%) |
Nov 26, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +10.04(+0.11%) |
Nov 23, 2017 | 9264 | 9329 | 9250 | 9316 | 0 | +23.72(+0.26%) |
Nov 22, 2017 | 9323 | 9361 | 9292 | 9292 | 0 | -32.69(-0.35%) |
Nov 21, 2017 | 9281 | 9351 | 9261 | 9325 | 0 | +24.92(+0.27%) |
Nov 20, 2017 | 9254 | 9317 | 9232 | 9300 | 0 | +116.00(+1.26%) |
Nov 19, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +36.79(+0.40%) |
Nov 16, 2017 | 9092 | 9165 | 9091 | 9147 | 0 | +57.27(+0.63%) |
Nov 15, 2017 | 9096 | 9107 | 9046 | 9090 | 0 | -40.93(-0.45%) |
Nov 14, 2017 | 9160 | 9194 | 9101 | 9130 | 0 | -32.26(-0.35%) |
Nov 13, 2017 | 9175 | 9193 | 9106 | 9163 | 0 | +28.58(+0.31%) |
Nov 12, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | -43.66(-0.48%) |
Nov 09, 2017 | 9261 | 9283 | 9156 | 9178 | 0 | -88.01(-0.95%) |
Nov 08, 2017 | 9234 | 9266 | 9202 | 9266 | 0 | +45.67(+0.50%) |
Nov 07, 2017 | 9298 | 9302 | 9213 | 9220 | 0 | -68.62(-0.74%) |
Nov 06, 2017 | 9305 | 9328 | 9289 | 9289 | 0 | -33.27(-0.36%) |
Nov 05, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +42.40(+0.46%) |
Nov 02, 2017 | 9265 | 9286 | 9226 | 9280 | 0 | +11.83(+0.13%) |
Nov 01, 2017 | 9269 | 9299 | 9256 | 9268 | 0 | +25.64(+0.28%) |
Oct 31, 2017 | 9178 | 9253 | 9165 | 9242 | 0 | +66.68(+0.73%) |
Oct 30, 2017 | 9147 | 9204 | 9130 | 9176 | 0 | -7.92(-0.09%) |
Oct 29, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | -16.66(-0.18%) |
Oct 26, 2017 | 9072 | 9200 | 9072 | 9200 | 0 | +116.04(+1.28%) |
Oct 25, 2017 | 9192 | 9203 | 9063 | 9084 | 0 | -110.80(-1.21%) |
Oct 24, 2017 | 9243 | 9245 | 9186 | 9195 | 0 | -53.65(-0.58%) |
Oct 23, 2017 | 9239 | 9277 | 9229 | 9248 | 0 | +11.36(+0.12%) |
Oct 22, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +3.61(+0.04%) |
Oct 19, 2017 | 9285 | 9300 | 9223 | 9234 | 0 | -76.09(-0.82%) |
Oct 18, 2017 | 9259 | 9318 | 9257 | 9310 | 0 | +39.75(+0.43%) |
Oct 17, 2017 | 9291 | 9308 | 9250 | 9270 | 0 | -4.73(-0.05%) |
Oct 16, 2017 | 9300 | 9310 | 9271 | 9275 | 0 | -37.10(-0.40%) |
Oct 15, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +14.35(+0.15%) |
Oct 12, 2017 | 9282 | 9302 | 9257 | 9297 | 0 | +32.00(+0.35%) |
Oct 11, 2017 | 9275 | 9288 | 9258 | 9265 | 0 | -1.83(-0.02%) |
Oct 10, 2017 | 9259 | 9282 | 9248 | 9267 | 0 | +7.83(+0.08%) |
Oct 09, 2017 | 9252 | 9272 | 9241 | 9259 | 0 | +7.22(+0.08%) |
Oct 08, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | -10.54(-0.11%) |
Oct 05, 2017 | 9271 | 9278 | 9249 | 9263 | 0 | -21.31(-0.23%) |
Oct 04, 2017 | 9275 | 9285 | 9251 | 9284 | 0 | +0.23(+0.00%) |
Oct 03, 2017 | 9256 | 9284 | 9245 | 9284 | 0 | +41.59(+0.45%) |
Oct 02, 2017 | 9177 | 9242 | 9175 | 9242 | 0 | +84.69(+0.92%) |