Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 26506 | 26683 | 26397 | 26507 | 0 | +0.00(+0.00%) |
Nov 29, 2018 | 26507 | 0 | +55.80(+0.21%) | |||
Nov 28, 2018 | 26451 | 0 | -231.60(-0.87%) | |||
Nov 27, 2018 | 26683 | 0 | +350.60(+1.33%) | |||
Nov 26, 2018 | 26332 | 0 | -44.20(-0.17%) | |||
Nov 25, 2018 | 26376 | 0 | +448.50(+1.73%) | |||
Nov 23, 2018 | 25950 | 25983 | 25807 | 25928 | 0 | +0.00(+0.00%) |
Nov 22, 2018 | 25928 | 0 | -91.70(-0.35%) | |||
Nov 21, 2018 | 26019 | 0 | +47.90(+0.18%) | |||
Nov 20, 2018 | 25972 | 0 | +131.20(+0.51%) | |||
Nov 19, 2018 | 25840 | 0 | -531.70(-2.02%) | |||
Nov 18, 2018 | 26372 | 0 | +188.50(+0.72%) | |||
Nov 16, 2018 | 26042 | 26197 | 25850 | 26184 | 0 | +0.00(+0.00%) |
Nov 15, 2018 | 26184 | 0 | +80.20(+0.31%) | |||
Nov 14, 2018 | 26103 | 0 | +448.90(+1.75%) | |||
Nov 13, 2018 | 25654 | 0 | -138.50(-0.54%) | |||
Nov 12, 2018 | 25793 | 0 | +159.70(+0.62%) | |||
Nov 11, 2018 | 25633 | 0 | +31.30(+0.12%) | |||
Nov 09, 2018 | 25925 | 25925 | 25475 | 25602 | 0 | +0.00(+0.00%) |
Nov 08, 2018 | 25602 | 0 | -625.80(-2.39%) | |||
Nov 07, 2018 | 26228 | 0 | +80.00(+0.31%) | |||
Nov 06, 2018 | 26148 | 0 | +26.70(+0.10%) | |||
Nov 05, 2018 | 26121 | 0 | +186.60(+0.72%) | |||
Nov 04, 2018 | 25934 | 0 | -551.90(-2.08%) | |||
Nov 02, 2018 | 25980 | 26486 | 25910 | 26486 | 0 | +0.00(+0.00%) |
Nov 01, 2018 | 26486 | 0 | +1506.60(+6.03%) | |||
Oct 31, 2018 | 24753 | 24980 | 24700 | 24980 | 0 | +394.20(+1.60%) |
Oct 30, 2018 | 24765 | 24939 | 24541 | 24586 | 0 | -226.50(-0.91%) |
Oct 29, 2018 | 24956 | 24956 | 24595 | 24812 | 0 | +94.40(+0.38%) |
Oct 26, 2018 | 25032 | 25062 | 24589 | 24718 | 0 | +0.00(+0.00%) |
Oct 25, 2018 | 25032 | 25062 | 24589 | 24718 | 0 | -532.20(-2.11%) |
Oct 24, 2018 | 25401 | 25653 | 25194 | 25250 | 0 | -96.80(-0.38%) |
Oct 23, 2018 | 26016 | 26016 | 25316 | 25347 | 0 | -806.60(-3.08%) |
Oct 22, 2018 | 25668 | 26235 | 25668 | 26153 | 0 | +591.80(+2.32%) |
Oct 19, 2018 | 25172 | 25743 | 25090 | 25561 | 0 | +0.00(+0.00%) |
Oct 18, 2018 | 25172 | 25743 | 25090 | 25561 | 0 | +99.10(+0.39%) |
Oct 16, 2018 | 25586 | 25712 | 25266 | 25462 | 0 | +0.00(+0.00%) |
Oct 15, 2018 | 25586 | 25712 | 25266 | 25462 | 0 | -339.20(-1.31%) |
Oct 12, 2018 | 25401 | 25836 | 25287 | 25802 | 0 | +0.00(+0.00%) |
Oct 11, 2018 | 25401 | 25836 | 25287 | 25802 | 0 | -391.60(-1.50%) |
Oct 10, 2018 | 26281 | 26500 | 26193 | 26193 | 0 | +20.20(+0.08%) |
Oct 09, 2018 | 26194 | 26367 | 26068 | 26173 | 0 | -29.70(-0.11%) |
Oct 08, 2018 | 26718 | 26718 | 26188 | 26203 | 0 | -370.00(-1.39%) |
Oct 05, 2018 | 26504 | 26640 | 26374 | 26573 | 0 | +0.00(+0.00%) |
Oct 04, 2018 | 26504 | 26640 | 26374 | 26573 | 0 | -518.70(-1.91%) |
Oct 03, 2018 | 26840 | 27270 | 26840 | 27091 | 0 | -35.10(-0.13%) |
Oct 02, 2018 | 27716 | 27716 | 27073 | 27126 | 0 | -662.10(-2.38%) |
Sep 28, 2018 | 27879 | 27928 | 27673 | 27788 | 0 | +0.00(+0.00%) |
Sep 27, 2018 | 27879 | 27928 | 27673 | 27788 | 0 | -28.40(-0.10%) |
Sep 26, 2018 | 27607 | 28032 | 27589 | 27817 | 0 | +317.50(+1.15%) |
Sep 24, 2018 | 27784 | 27784 | 27425 | 27499 | 0 | +0.00(+0.00%) |
Sep 23, 2018 | 27784 | 27784 | 27425 | 27499 | 0 | -454.20(-1.62%) |
Sep 21, 2018 | 27712 | 27966 | 27536 | 27954 | 0 | +0.00(+0.00%) |
Sep 20, 2018 | 27712 | 27966 | 27536 | 27954 | 0 | +546.20(+1.99%) |
Sep 19, 2018 | 27170 | 27488 | 27086 | 27407 | 0 | +322.70(+1.19%) |
Sep 18, 2018 | 26846 | 27157 | 26649 | 27085 | 0 | +151.90(+0.56%) |
Sep 17, 2018 | 27030 | 27038 | 26763 | 26933 | 0 | -353.60(-1.30%) |
Sep 13, 2018 | 27230 | 27340 | 27027 | 27286 | 0 | -602.20(-2.16%) |
Aug 31, 2018 | 27798 | 27962 | 27720 | 27889 | 0 | -275.50(-0.98%) |
Aug 30, 2018 | 28534 | 28534 | 28121 | 28164 | 0 | -252.30(-0.89%) |
Aug 29, 2018 | 28363 | 28486 | 28272 | 28416 | 0 | +64.80(+0.23%) |
Aug 28, 2018 | 28531 | 28580 | 28234 | 28352 | 0 | +80.30(+0.28%) |
Aug 27, 2018 | 28017 | 28289 | 27956 | 28271 | 0 | +599.40(+2.17%) |
Aug 26, 2018 | 27566 | 27831 | 27532 | 27672 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 27566 | 27831 | 27532 | 27672 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 27566 | 27831 | 27532 | 27672 | 0 | -118.60(-0.43%) |
Aug 23, 2018 | 28005 | 28052 | 27659 | 27790 | 0 | -137.10(-0.49%) |
Aug 22, 2018 | 27837 | 27954 | 27580 | 27928 | 0 | +174.80(+0.63%) |
Aug 21, 2018 | 27670 | 27771 | 27526 | 27753 | 0 | +154.80(+0.56%) |
Aug 20, 2018 | 27274 | 27610 | 27209 | 27598 | 0 | +384.60(+1.41%) |
Aug 19, 2018 | 27389 | 27451 | 27101 | 27213 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 27389 | 27451 | 27101 | 27213 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 27389 | 27451 | 27101 | 27213 | 0 | +113.30(+0.42%) |
Aug 16, 2018 | 26871 | 27405 | 26871 | 27100 | 0 | -223.50(-0.82%) |
Aug 15, 2018 | 27725 | 27727 | 27249 | 27324 | 0 | -429.30(-1.55%) |
Aug 14, 2018 | 27938 | 27947 | 27523 | 27753 | 0 | -183.70(-0.66%) |
Aug 13, 2018 | 27957 | 28085 | 27823 | 27937 | 0 | -430.00(-1.52%) |
Aug 12, 2018 | 28615 | 28666 | 28297 | 28367 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 28615 | 28666 | 28297 | 28367 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 28615 | 28666 | 28297 | 28367 | 0 | -240.70(-0.84%) |
Aug 09, 2018 | 28260 | 28728 | 28193 | 28607 | 0 | +248.20(+0.88%) |
Aug 08, 2018 | 28474 | 28474 | 28224 | 28359 | 0 | +110.20(+0.39%) |
Aug 07, 2018 | 27889 | 28267 | 27843 | 28249 | 0 | +429.30(+1.54%) |
Aug 06, 2018 | 27886 | 28074 | 27730 | 27820 | 0 | +143.30(+0.52%) |
Aug 05, 2018 | 27752 | 27786 | 27605 | 27676 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 27752 | 27786 | 27605 | 27676 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 27752 | 27786 | 27605 | 27676 | 0 | -38.30(-0.14%) |
Aug 02, 2018 | 28159 | 28218 | 27578 | 27715 | 0 | -626.10(-2.21%) |
Aug 01, 2018 | 28757 | 28773 | 28220 | 28341 | 0 | -242.30(-0.85%) |
Jul 31, 2018 | 28663 | 28682 | 28538 | 28583 | 0 | -150.10(-0.52%) |
Jul 30, 2018 | 28631 | 28839 | 28540 | 28733 | 0 | -71.20(-0.25%) |
Jul 29, 2018 | 28735 | 28817 | 28573 | 28804 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 28735 | 28817 | 28573 | 28804 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 28735 | 28817 | 28573 | 28804 | 0 | +23.20(+0.08%) |
Jul 26, 2018 | 29083 | 29083 | 28625 | 28781 | 0 | -139.80(-0.48%) |
Jul 25, 2018 | 28907 | 28965 | 28764 | 28921 | 0 | +258.30(+0.90%) |
Jul 24, 2018 | 28282 | 28718 | 28282 | 28663 | 0 | +406.50(+1.44%) |
Jul 23, 2018 | 28299 | 28392 | 28091 | 28256 | 0 | +31.60(+0.11%) |
Jul 22, 2018 | 28055 | 28295 | 27746 | 28224 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 28055 | 28295 | 27746 | 28224 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 28055 | 28295 | 27746 | 28224 | 0 | +213.60(+0.76%) |
Jul 19, 2018 | 28251 | 28330 | 27998 | 28011 | 0 | -106.50(-0.38%) |
Jul 18, 2018 | 28352 | 28386 | 28046 | 28117 | 0 | -64.30(-0.23%) |
Jul 17, 2018 | 28452 | 28461 | 28138 | 28182 | 0 | -358.00(-1.25%) |
Jul 16, 2018 | 28581 | 28699 | 28327 | 28540 | 0 | +14.30(+0.05%) |
Jul 15, 2018 | 28689 | 28715 | 28500 | 28525 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 28689 | 28715 | 28500 | 28525 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 28689 | 28715 | 28500 | 28525 | 0 | +44.60(+0.16%) |
Jul 12, 2018 | 28260 | 28614 | 28217 | 28481 | 0 | +169.10(+0.60%) |
Jul 11, 2018 | 28014 | 28366 | 28014 | 28312 | 0 | -370.50(-1.29%) |
Jul 10, 2018 | 28901 | 28982 | 28682 | 28682 | 0 | -6.30(-0.02%) |
Jul 09, 2018 | 28606 | 28822 | 28518 | 28688 | 0 | +372.90(+1.32%) |
Jul 08, 2018 | 28254 | 28554 | 27925 | 28316 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 28254 | 28554 | 27925 | 28316 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 28254 | 28554 | 27925 | 28316 | 0 | +133.50(+0.47%) |
Jul 05, 2018 | 28102 | 28321 | 27831 | 28182 | 0 | -59.60(-0.21%) |
Jul 04, 2018 | 28546 | 28642 | 28141 | 28242 | 0 | -303.90(-1.06%) |
Jul 03, 2018 | 28617 | 28617 | 27990 | 28546 | 0 | -409.50(-1.41%) |
Jul 02, 2018 | 28464 | 28962 | 28464 | 28955 | 0 | +0.00(+0.00%) |
Jul 01, 2018 | 28464 | 28962 | 28464 | 28955 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 28464 | 28962 | 28464 | 28955 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 28464 | 28962 | 28464 | 28955 | 0 | +457.80(+1.61%) |
Jun 28, 2018 | 28368 | 28567 | 28169 | 28497 | 0 | +141.00(+0.50%) |
Jun 27, 2018 | 28958 | 28989 | 28343 | 28356 | 0 | -525.10(-1.82%) |
Jun 26, 2018 | 28881 | 29034 | 28505 | 28881 | 0 | -80.00(-0.28%) |
Jun 25, 2018 | 29326 | 29403 | 28895 | 28961 | 0 | -377.30(-1.29%) |
Jun 24, 2018 | 29216 | 29437 | 29089 | 29339 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 29216 | 29437 | 29089 | 29339 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 29216 | 29437 | 29089 | 29339 | 0 | +42.60(+0.15%) |
Jun 21, 2018 | 29764 | 29882 | 29286 | 29296 | 0 | -400.10(-1.35%) |
Jun 20, 2018 | 29478 | 29944 | 29406 | 29696 | 0 | +228.00(+0.77%) |
Jun 19, 2018 | 29999 | 30012 | 29332 | 29468 | 0 | -841.30(-2.78%) |
Jun 18, 2018 | 30411 | 30519 | 30259 | 30310 | 0 | +0.00(+0.00%) |
Jun 17, 2018 | 30411 | 30519 | 30259 | 30310 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 30411 | 30519 | 30259 | 30310 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 30411 | 30519 | 30259 | 30310 | 0 | -130.70(-0.43%) |
Jun 14, 2018 | 30684 | 30778 | 30350 | 30440 | 0 | -285.00(-0.93%) |
Jun 13, 2018 | 30990 | 31024 | 30688 | 30725 | 0 | -377.90(-1.21%) |
Jun 12, 2018 | 31030 | 31243 | 30945 | 31103 | 0 | +39.40(+0.13%) |
Jun 11, 2018 | 31016 | 31134 | 30899 | 31064 | 0 | +105.50(+0.34%) |
Jun 10, 2018 | 31435 | 31435 | 30874 | 30958 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 31435 | 31435 | 30874 | 30958 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 31435 | 31435 | 30874 | 30958 | 0 | -554.40(-1.76%) |
Jun 07, 2018 | 31465 | 31521 | 31369 | 31513 | 0 | +253.50(+0.81%) |
Jun 06, 2018 | 31162 | 31332 | 31161 | 31259 | 0 | +165.70(+0.53%) |
Jun 05, 2018 | 31010 | 31189 | 30896 | 31093 | 0 | +95.40(+0.31%) |
Jun 04, 2018 | 30837 | 31013 | 30743 | 30998 | 0 | +505.10(+1.66%) |
Jun 03, 2018 | 30549 | 30581 | 30364 | 30493 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 30549 | 30581 | 30364 | 30493 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 30549 | 30581 | 30364 | 30493 | 0 | +24.30(+0.08%) |
May 31, 2018 | 30274 | 30534 | 30148 | 30469 | 0 | +411.80(+1.37%) |
May 30, 2018 | 30109 | 30241 | 29964 | 30057 | 0 | -427.80(-1.40%) |
May 29, 2018 | 30647 | 30713 | 30454 | 30485 | 0 | -307.70(-1.00%) |
May 28, 2018 | 30760 | 30839 | 30530 | 30792 | 0 | +204.30(+0.67%) |
May 27, 2018 | 30664 | 30737 | 30526 | 30588 | 0 | +0.00(+0.00%) |
May 26, 2018 | 30664 | 30737 | 30526 | 30588 | 0 | +0.00(+0.00%) |
May 25, 2018 | 30664 | 30737 | 30526 | 30588 | 0 | -172.40(-0.56%) |
May 24, 2018 | 30719 | 30789 | 30589 | 30760 | 0 | +94.80(+0.31%) |
May 23, 2018 | 31192 | 31192 | 30666 | 30666 | 0 | -568.70(-1.82%) |
May 22, 2018 | 31233 | 31464 | 31233 | 31234 | 0 | +0.00(+0.00%) |
May 21, 2018 | 31233 | 31464 | 31233 | 31234 | 0 | +186.40(+0.60%) |
May 20, 2018 | 31034 | 31148 | 30905 | 31048 | 0 | +0.00(+0.00%) |
May 19, 2018 | 31034 | 31148 | 30905 | 31048 | 0 | +0.00(+0.00%) |
May 18, 2018 | 31034 | 31148 | 30905 | 31048 | 0 | +105.70(+0.34%) |
May 17, 2018 | 31417 | 31417 | 30942 | 30942 | 0 | -168.00(-0.54%) |
May 16, 2018 | 31015 | 31218 | 30819 | 31110 | 0 | -41.80(-0.13%) |
May 15, 2018 | 31573 | 31573 | 31152 | 31152 | 0 | -389.10(-1.23%) |
May 14, 2018 | 31498 | 31593 | 31424 | 31541 | 0 | +419.00(+1.35%) |
May 13, 2018 | 31152 | 31277 | 31032 | 31122 | 0 | +0.00(+0.00%) |
May 12, 2018 | 31152 | 31277 | 31032 | 31122 | 0 | +0.00(+0.00%) |
May 11, 2018 | 31152 | 31277 | 31032 | 31122 | 0 | +312.90(+1.02%) |
May 10, 2018 | 30717 | 30851 | 30713 | 30809 | 0 | +273.10(+0.89%) |
May 09, 2018 | 30452 | 30569 | 30347 | 30536 | 0 | +133.30(+0.44%) |
May 08, 2018 | 30124 | 30444 | 30124 | 30403 | 0 | +408.50(+1.36%) |
May 07, 2018 | 30102 | 30138 | 29792 | 29994 | 0 | +67.80(+0.23%) |
May 06, 2018 | 30317 | 30342 | 29859 | 29926 | 0 | +0.00(+0.00%) |
May 05, 2018 | 30317 | 30342 | 29859 | 29926 | 0 | +0.00(+0.00%) |
May 04, 2018 | 30317 | 30342 | 29859 | 29926 | 0 | -386.90(-1.28%) |
May 03, 2018 | 30406 | 30432 | 30119 | 30313 | 0 | -410.50(-1.34%) |
May 02, 2018 | 30782 | 30825 | 30571 | 30724 | 0 | -84.50(-0.27%) |
May 01, 2018 | 30530 | 30853 | 30484 | 30808 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 30530 | 30853 | 30484 | 30808 | 0 | +527.70(+1.74%) |
Apr 29, 2018 | 30301 | 30336 | 30019 | 30281 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 30301 | 30336 | 30019 | 30281 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 30301 | 30336 | 30019 | 30281 | 0 | +273.00(+0.91%) |
Apr 26, 2018 | 30378 | 30463 | 29871 | 30008 | 0 | -320.50(-1.06%) |
Apr 25, 2018 | 30487 | 30507 | 30244 | 30328 | 0 | -308.00(-1.01%) |
Apr 24, 2018 | 30354 | 30665 | 30335 | 30636 | 0 | +381.80(+1.26%) |
Apr 23, 2018 | 30327 | 30482 | 30184 | 30254 | 0 | -163.90(-0.54%) |
Apr 22, 2018 | 30648 | 30848 | 30356 | 30418 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 30648 | 30848 | 30356 | 30418 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 30648 | 30848 | 30356 | 30418 | 0 | -290.10(-0.94%) |
Apr 19, 2018 | 30533 | 30762 | 30451 | 30708 | 0 | +424.20(+1.40%) |
Apr 18, 2018 | 30470 | 30487 | 29979 | 30284 | 0 | +221.40(+0.74%) |
Apr 17, 2018 | 30355 | 30478 | 30013 | 30063 | 0 | -252.80(-0.83%) |
Apr 16, 2018 | 30850 | 30850 | 30191 | 30316 | 0 | -492.80(-1.60%) |
Apr 15, 2018 | 31077 | 31077 | 30708 | 30808 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 31077 | 31077 | 30708 | 30808 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 31077 | 31077 | 30708 | 30808 | 0 | -22.90(-0.07%) |
Apr 12, 2018 | 31094 | 31094 | 30637 | 30831 | 0 | -66.40(-0.21%) |
Apr 11, 2018 | 30761 | 31021 | 30723 | 30898 | 0 | +169.00(+0.55%) |
Apr 10, 2018 | 30205 | 30807 | 30163 | 30729 | 0 | +499.10(+1.65%) |
Apr 09, 2018 | 30104 | 30515 | 29909 | 30230 | 0 | +384.70(+1.29%) |
Apr 08, 2018 | 29750 | 29981 | 29608 | 29845 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 29750 | 29981 | 29608 | 29845 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 29750 | 29981 | 29608 | 29845 | 0 | +326.20(+1.11%) |
Apr 05, 2018 | 30244 | 30329 | 29519 | 29519 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 30244 | 30329 | 29519 | 29519 | 0 | -661.40(-2.19%) |
Apr 03, 2018 | 29928 | 30269 | 29755 | 30180 | 0 | +86.70(+0.29%) |
Apr 02, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 30154 | 30253 | 29820 | 30093 | 0 | +70.90(+0.24%) |
Mar 28, 2018 | 30510 | 30637 | 30022 | 30022 | 0 | -768.30(-2.50%) |
Mar 27, 2018 | 30986 | 30986 | 30739 | 30791 | 0 | +242.00(+0.79%) |
Mar 26, 2018 | 30267 | 30549 | 29995 | 30549 | 0 | +239.50(+0.79%) |
Mar 25, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 29930 | 30320 | 29930 | 30309 | 0 | -761.80(-2.45%) |
Mar 22, 2018 | 31576 | 31687 | 31018 | 31071 | 0 | -343.40(-1.09%) |
Mar 21, 2018 | 31812 | 31978 | 31382 | 31414 | 0 | -135.40(-0.43%) |
Mar 20, 2018 | 31315 | 31576 | 31183 | 31550 | 0 | +36.10(+0.11%) |
Mar 19, 2018 | 31370 | 31656 | 31245 | 31514 | 0 | +11.80(+0.04%) |
Mar 18, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 31363 | 31565 | 31337 | 31502 | 0 | -39.10(-0.12%) |
Mar 15, 2018 | 31181 | 31583 | 31122 | 31541 | 0 | +106.10(+0.34%) |
Mar 14, 2018 | 31322 | 31454 | 31142 | 31435 | 0 | -166.40(-0.53%) |
Mar 13, 2018 | 31570 | 31710 | 31462 | 31601 | 0 | +7.10(+0.02%) |
Mar 12, 2018 | 31536 | 31608 | 31342 | 31594 | 0 | +598.10(+1.93%) |
Mar 11, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 30858 | 30996 | 30841 | 30996 | 0 | +341.70(+1.11%) |
Mar 08, 2018 | 30524 | 30724 | 30429 | 30654 | 0 | +457.60(+1.52%) |
Mar 07, 2018 | 30324 | 30673 | 30117 | 30197 | 0 | -313.80(-1.03%) |
Mar 06, 2018 | 30381 | 30620 | 30130 | 30511 | 0 | +624.30(+2.09%) |
Mar 05, 2018 | 30524 | 30680 | 29852 | 29886 | 0 | -697.00(-2.28%) |
Mar 04, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 30611 | 30671 | 30478 | 30583 | 0 | -460.80(-1.48%) |
Mar 01, 2018 | 30477 | 31082 | 30454 | 31044 | 0 | +199.50(+0.65%) |
Feb 28, 2018 | 31037 | 31062 | 30704 | 30845 | 0 | -424.00(-1.36%) |
Feb 27, 2018 | 31791 | 31799 | 31142 | 31269 | 0 | -229.90(-0.73%) |
Feb 26, 2018 | 31528 | 31568 | 31274 | 31499 | 0 | +231.40(+0.74%) |
Feb 25, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 31289 | 31387 | 31149 | 31267 | 0 | +301.50(+0.97%) |
Feb 22, 2018 | 31084 | 31195 | 30930 | 30966 | 0 | -466.20(-1.48%) |
Feb 21, 2018 | 31050 | 31478 | 30886 | 31432 | 0 | +558.30(+1.81%) |
Feb 20, 2018 | 31165 | 31340 | 30720 | 30874 | 0 | -241.80(-0.78%) |
Feb 19, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 18, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 30959 | 31145 | 30817 | 31115 | 0 | +599.80(+1.97%) |
Feb 14, 2018 | 30024 | 30637 | 29968 | 30516 | 0 | +676.10(+2.27%) |
Feb 13, 2018 | 29850 | 30169 | 29783 | 29840 | 0 | +379.90(+1.29%) |
Feb 12, 2018 | 29713 | 29802 | 29460 | 29460 | 0 | -47.80(-0.16%) |
Feb 11, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 29679 | 29679 | 29129 | 29507 | 0 | -943.90(-3.10%) |
Feb 08, 2018 | 30556 | 30739 | 30251 | 30451 | 0 | +128.10(+0.42%) |
Feb 07, 2018 | 31378 | 31472 | 30292 | 30323 | 0 | -272.20(-0.89%) |
Feb 06, 2018 | 31029 | 31286 | 30578 | 30595 | 0 | -1649.80(-5.12%) |
Feb 05, 2018 | 31716 | 32395 | 31712 | 32245 | 0 | -356.60(-1.09%) |
Feb 04, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 32569 | 32778 | 32321 | 32602 | 0 | -40.30(-0.12%) |
Feb 01, 2018 | 32950 | 33048 | 32642 | 32642 | 0 | -245.20(-0.75%) |
Jan 31, 2018 | 32436 | 32934 | 32330 | 32887 | 0 | +280.00(+0.86%) |
Jan 30, 2018 | 32752 | 32977 | 32501 | 32607 | 0 | -359.60(-1.09%) |
Jan 29, 2018 | 33336 | 33484 | 32897 | 32967 | 0 | -187.20(-0.56%) |
Jan 28, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 32836 | 33224 | 32794 | 33154 | 0 | +499.70(+1.53%) |
Jan 25, 2018 | 32979 | 32998 | 32650 | 32654 | 0 | -304.30(-0.92%) |
Jan 24, 2018 | 32907 | 33019 | 32728 | 32959 | 0 | +28.00(+0.09%) |
Jan 23, 2018 | 32606 | 32931 | 32554 | 32931 | 0 | +537.30(+1.66%) |
Jan 22, 2018 | 32277 | 32417 | 32047 | 32393 | 0 | +138.50(+0.43%) |
Jan 21, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 32142 | 32255 | 31986 | 32255 | 0 | +133.00(+0.41%) |
Jan 18, 2018 | 32148 | 32234 | 31870 | 32122 | 0 | +138.50(+0.43%) |
Jan 17, 2018 | 31826 | 31983 | 31642 | 31983 | 0 | +78.60(+0.25%) |
Jan 16, 2018 | 31424 | 31905 | 31424 | 31905 | 0 | +565.90(+1.81%) |
Jan 15, 2018 | 31703 | 31733 | 31265 | 31339 | 0 | -73.60(-0.23%) |
Jan 14, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 31298 | 31412 | 31198 | 31412 | 0 | +292.10(+0.94%) |
Jan 11, 2018 | 31066 | 31133 | 30950 | 31120 | 0 | +46.70(+0.15%) |
Jan 10, 2018 | 31009 | 31268 | 30929 | 31074 | 0 | +62.30(+0.20%) |
Jan 09, 2018 | 30934 | 31057 | 30852 | 31011 | 0 | +111.90(+0.36%) |
Jan 08, 2018 | 30895 | 30929 | 30732 | 30900 | 0 | +84.90(+0.28%) |
Jan 07, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 30894 | 30911 | 30638 | 30815 | 0 | +78.10(+0.25%) |
Jan 04, 2018 | 30692 | 30797 | 30560 | 30736 | 0 | +175.60(+0.57%) |
Jan 03, 2018 | 30659 | 30724 | 30457 | 30561 | 0 | +45.60(+0.15%) |
Jan 02, 2018 | 30028 | 30515 | 30028 | 30515 | 0 | +596.10(+1.99%) |
Jan 01, 2018 | 29914 | 29998 | 29849 | 29919 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 29914 | 29998 | 29849 | 29919 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 29914 | 29998 | 29849 | 29919 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 29914 | 29998 | 29849 | 29919 | 0 | +55.50(+0.19%) |
Dec 28, 2017 | 29685 | 29873 | 29661 | 29864 | 0 | +266.00(+0.90%) |
Dec 27, 2017 | 29633 | 29694 | 29516 | 29598 | 0 | +19.70(+0.07%) |
Dec 26, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 29505 | 29578 | 29414 | 29578 | 0 | +210.90(+0.72%) |
Dec 21, 2017 | 29210 | 29432 | 29145 | 29367 | 0 | +133.00(+0.45%) |
Dec 20, 2017 | 29199 | 29326 | 29159 | 29234 | 0 | -19.60(-0.07%) |
Dec 19, 2017 | 29194 | 29339 | 29144 | 29254 | 0 | +203.30(+0.70%) |
Dec 18, 2017 | 28924 | 29143 | 28821 | 29050 | 0 | +202.30(+0.70%) |
Dec 17, 2017 | 29000 | 29018 | 28739 | 28848 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 29000 | 29018 | 28739 | 28848 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 29000 | 29018 | 28739 | 28848 | 0 | -318.30(-1.09%) |
Dec 14, 2017 | 29336 | 29368 | 29048 | 29166 | 0 | -55.70(-0.19%) |
Dec 13, 2017 | 28857 | 29277 | 28708 | 29222 | 0 | +428.20(+1.49%) |
Dec 12, 2017 | 28973 | 29067 | 28746 | 28794 | 0 | -171.40(-0.59%) |
Dec 11, 2017 | 28645 | 28998 | 28645 | 28965 | 0 | +325.50(+1.14%) |
Dec 10, 2017 | 28400 | 28706 | 28344 | 28640 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 28400 | 28706 | 28344 | 28640 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 28400 | 28706 | 28344 | 28640 | 0 | +336.60(+1.19%) |
Dec 07, 2017 | 28366 | 28478 | 28135 | 28303 | 0 | +78.40(+0.28%) |
Dec 06, 2017 | 28850 | 28929 | 28204 | 28225 | 0 | -618.00(-2.14%) |
Dec 05, 2017 | 28899 | 29124 | 28838 | 28843 | 0 | -295.50(-1.01%) |
Dec 04, 2017 | 28951 | 29344 | 28803 | 29138 | 0 | +64.10(+0.22%) |
Dec 03, 2017 | 29261 | 29346 | 29029 | 29074 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 29261 | 29346 | 29029 | 29074 | 0 | +0.00(+0.00%) |