Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10618 | 9000 | 10151 | 25,771 | +442.67(+4.56%) | |
Nov 29, 2017 | 11395 | 9250 | 9709 | 32,794 | -165.98(-1.68%) | |
Nov 28, 2017 | 9968 | 9582 | 9875 | 11,374 | +223.39(+2.31%) | |
Nov 27, 2017 | 9722 | 9186 | 9651 | 13,245 | +423.27(+4.59%) | |
Nov 26, 2017 | 9367 | 8538 | 9228 | 12,001 | +555.92(+6.41%) | |
Nov 25, 2017 | 8702 | 8115 | 8672 | 11,524 | +472.12(+5.76%) | |
Nov 24, 2017 | 8340 | 7876 | 8200 | 9,714 | +110.13(+1.36%) | |
Nov 23, 2017 | 8280 | 8036 | 8090 | 7,374 | -173.07(-2.09%) | |
Nov 22, 2017 | 8311 | 8017 | 8263 | 8,127 | +167.40(+2.07%) | |
Nov 21, 2017 | 8354 | 7770 | 8096 | 13,687 | -163.45(-1.98%) | |
Nov 20, 2017 | 8269 | 7900 | 8259 | 8,112 | +282.80(+3.55%) | |
Nov 19, 2017 | 8087 | 7675 | 7976 | 8,375 | +175.51(+2.25%) | |
Nov 18, 2017 | 7858 | 7432 | 7801 | 7,348 | +79.71(+1.03%) | |
Nov 17, 2017 | 7997 | 7528 | 7721 | 17,750 | -154.33(-1.96%) | |
Nov 16, 2017 | 7977 | 7121 | 7875 | 19,111 | +660.30(+9.15%) | |
Nov 15, 2017 | 7350 | 6565 | 7215 | 16,918 | +650.31(+9.91%) | |
Nov 14, 2017 | 6750 | 6467 | 6565 | 12,343 | +15.98(+0.24%) | |
Nov 13, 2017 | 6776 | 5700 | 6549 | 28,471 | +795.20(+13.82%) | |
Nov 12, 2017 | 6489 | 5556 | 5754 | 35,873 | -580.70(-9.17%) | |
Nov 11, 2017 | 6820 | 6218 | 6334 | 15,101 | -321.37(-4.83%) | |
Nov 10, 2017 | 7343 | 6429 | 6656 | 26,470 | -460.26(-6.47%) | |
Nov 09, 2017 | 7496 | 7061 | 7116 | 15,066 | -337.23(-4.52%) | |
Nov 08, 2017 | 7888 | 7080 | 7453 | 24,588 | +353.08(+4.97%) | |
Nov 07, 2017 | 7245 | 6934 | 7100 | 11,518 | +109.42(+1.57%) | |
Nov 06, 2017 | 7421 | 6922 | 6991 | 19,294 | -342.36(-4.67%) | |
Nov 05, 2017 | 7590 | 7275 | 7333 | 9,429 | -86.74(-1.17%) | |
Nov 04, 2017 | 7570 | 6994 | 7420 | 8,876 | +219.72(+3.05%) | |
Nov 03, 2017 | 7500 | 6925 | 7200 | 16,239 | +133.63(+1.89%) | |
Nov 02, 2017 | 7354 | 6680 | 7066 | 27,130 | +377.33(+5.64%) | |
Nov 01, 2017 | 6689 | 6340 | 6689 | 12,350 | +273.11(+4.26%) | |
Oct 31, 2017 | 6428 | 6073 | 6416 | 13,346 | +309.04(+5.06%) | |
Oct 30, 2017 | 6230 | 6024 | 6107 | 9,730 | -88.48(-1.43%) | |
Oct 29, 2017 | 6317 | 5683 | 6195 | 15,718 | +454.30(+7.91%) | |
Oct 28, 2017 | 5876 | 5646 | 5741 | 5,941 | -9.98(-0.17%) | |
Oct 27, 2017 | 5994 | 5674 | 5751 | 11,961 | -154.03(-2.61%) | |
Oct 26, 2017 | 5988 | 5683 | 5905 | 11,909 | +182.69(+3.19%) | |
Oct 25, 2017 | 5725 | 5366 | 5722 | 12,329 | +206.32(+3.74%) | |
Oct 24, 2017 | 5884 | 5453 | 5516 | 17,381 | -330.40(-5.65%) | |
Oct 23, 2017 | 6045 | 5618 | 5846 | 15,444 | -124.57(-2.09%) | |
Oct 22, 2017 | 6071 | 5700 | 5971 | 11,940 | -48.81(-0.81%) | |
Oct 21, 2017 | 6180 | 5871 | 6020 | 15,511 | +28.81(+0.48%) | |
Oct 20, 2017 | 6074 | 5590 | 5991 | 14,926 | +271.05(+4.74%) | |
Oct 19, 2017 | 5735 | 5512 | 5720 | 10,209 | +146.95(+2.64%) | |
Oct 18, 2017 | 5600 | 5101 | 5573 | 18,762 | -2.50(-0.04%) | |
Oct 17, 2017 | 5779 | 5507 | 5576 | 9,136 | -192.50(-3.34%) | |
Oct 16, 2017 | 5807 | 5548 | 5768 | 8,981 | +59.08(+1.03%) | |
Oct 15, 2017 | 5830 | 5415 | 5709 | 12,222 | -40.44(-0.70%) | |
Oct 14, 2017 | 5767 | 5558 | 5749 | 7,728 | +143.63(+2.56%) | |
Oct 13, 2017 | 5846 | 5370 | 5606 | 28,403 | +227.11(+4.22%) | |
Oct 12, 2017 | 5388 | 4794 | 5379 | 19,356 | +568.59(+11.82%) | |
Oct 11, 2017 | 4870 | 4700 | 4810 | 10,060 | +82.36(+1.74%) | |
Oct 10, 2017 | 4910 | 4700 | 4728 | 11,437 | -50.17(-1.05%) | |
Oct 09, 2017 | 4865 | 4541 | 4778 | 12,955 | +182.66(+3.98%) | |
Oct 08, 2017 | 4612 | 4404 | 4595 | 10,263 | +145.19(+3.26%) | |
Oct 07, 2017 | 4463 | 4313 | 4450 | 4,417 | +79.99(+1.83%) | |
Oct 06, 2017 | 4425 | 4278 | 4370 | 8,483 | +46.00(+1.06%) | |
Oct 05, 2017 | 4359 | 4138 | 4324 | 8,320 | +98.57(+2.33%) | |
Oct 04, 2017 | 4343 | 4170 | 4225 | 8,607 | -81.57(-1.89%) | |
Oct 03, 2017 | 4425 | 4218 | 4307 | 12,451 | -72.01(-1.64%) | |
Oct 02, 2017 | 4453 | 4346 | 4379 | 8,368 | +11.38(+0.26%) | |
Oct 01, 2017 | 4369 | 4216 | 4368 | 7,009 | +46.78(+1.08%) | |
Sep 30, 2017 | 4349 | 4154 | 4321 | 7,496 | +158.69(+3.81%) | |
Sep 29, 2017 | 4228 | 4022 | 4162 | 12,203 | -26.67(-0.64%) | |
Sep 28, 2017 | 4270 | 4124 | 4189 | 9,693 | -26.17(-0.62%) | |
Sep 27, 2017 | 4227 | 3870 | 4215 | 15,094 | +322.01(+8.27%) | |
Sep 26, 2017 | 3970 | 3851 | 3893 | 9,960 | -34.76(-0.88%) | |
Sep 25, 2017 | 3969 | 3658 | 3928 | 14,926 | +248.79(+6.76%) | |
Sep 24, 2017 | 3783 | 3615 | 3679 | 6,797 | -83.04(-2.21%) | |
Sep 23, 2017 | 3810 | 3552 | 3762 | 9,885 | +146.59(+4.05%) | |
Sep 22, 2017 | 3762 | 3514 | 3615 | 15,124 | +19.56(+0.54%) | |
Sep 21, 2017 | 3926 | 3573 | 3596 | 18,481 | -329.86(-8.40%) | |
Sep 20, 2017 | 4050 | 3821 | 3926 | 11,013 | -13.02(-0.33%) | |
Sep 19, 2017 | 4120 | 3848 | 3939 | 15,386 | -134.77(-3.31%) | |
Sep 18, 2017 | 4123 | 3646 | 4074 | 17,082 | +411.53(+11.24%) | |
Sep 17, 2017 | 3773 | 3463 | 3662 | 11,703 | -7.00(-0.19%) | |
Sep 16, 2017 | 3873 | 3500 | 3669 | 23,535 | +16.95(+0.46%) | |
Sep 15, 2017 | 3820 | 2972 | 3652 | 61,172 | +436.21(+13.56%) | |
Sep 14, 2017 | 3928 | 3215 | 3216 | 40,647 | -708.34(-18.05%) | |
Sep 13, 2017 | 4179 | 3720 | 3924 | 29,138 | -220.27(-5.31%) | |
Sep 12, 2017 | 4378 | 4080 | 4144 | 13,267 | -69.38(-1.65%) | |
Sep 11, 2017 | 4353 | 4092 | 4214 | 11,254 | -20.28(-0.48%) | |
Sep 10, 2017 | 4334 | 4010 | 4234 | 14,655 | -86.78(-2.01%) | |
Sep 09, 2017 | 4380 | 4164 | 4321 | 10,201 | -15.55(-0.36%) | |
Sep 08, 2017 | 4680 | 4126 | 4336 | 23,459 | -288.59(-6.24%) | |
Sep 07, 2017 | 4674 | 4475 | 4625 | 9,292 | +41.55(+0.91%) | |
Sep 06, 2017 | 4649 | 4356 | 4583 | 16,955 | +136.42(+3.07%) | |
Sep 05, 2017 | 4475 | 4002 | 4447 | 20,692 | +169.82(+3.97%) | |
Sep 04, 2017 | 4614 | 4058 | 4277 | 24,900 | -322.54(-7.01%) | |
Sep 03, 2017 | 4700 | 4385 | 4600 | 11,371 | +73.13(+1.62%) | |
Sep 02, 2017 | 4980 | 4488 | 4527 | 16,994 | -370.73(-7.57%) | |
Sep 01, 2017 | 4935 | 4671 | 4897 | 15,381 | +164.97(+3.49%) | |
Aug 31, 2017 | 4765 | 4567 | 4732 | 8,805 | +150.38(+3.28%) | |
Aug 30, 2017 | 4642 | 4479 | 4582 | 8,753 | -13.01(-0.28%) | |
Aug 29, 2017 | 4650 | 4336 | 4595 | 11,802 | +219.93(+5.03%) | |
Aug 28, 2017 | 4400 | 4169 | 4375 | 8,624 | +43.88(+1.01%) | |
Aug 27, 2017 | 4393 | 4290 | 4331 | 3,979 | +6.03(+0.14%) | |
Aug 26, 2017 | 4370 | 4232 | 4325 | 6,523 | -4.81(-0.11%) | |
Aug 25, 2017 | 4450 | 4270 | 4330 | 9,836 | +12.31(+0.29%) | |
Aug 24, 2017 | 4350 | 4083 | 4318 | 10,763 | +179.02(+4.33%) | |
Aug 23, 2017 | 4249 | 4031 | 4139 | 14,972 | +103.30(+2.56%) | |
Aug 22, 2017 | 4139 | 3600 | 4035 | 23,594 | +39.15(+0.98%) | |
Aug 21, 2017 | 4092 | 3950 | 3996 | 9,903 | -84.83(-2.08%) | |
Aug 20, 2017 | 4130 | 4000 | 4081 | 6,164 | -30.89(-0.75%) | |
Aug 19, 2017 | 4188 | 3900 | 4112 | 14,837 | -14.85(-0.36%) | |
Aug 18, 2017 | 4368 | 3965 | 4127 | 17,624 | -190.88(-4.42%) | |
Aug 17, 2017 | 4480 | 4167 | 4318 | 14,798 | -27.79(-0.64%) | |
Aug 16, 2017 | 4364 | 3926 | 4345 | 12,558 | +174.32(+4.18%) | |
Aug 15, 2017 | 4400 | 3800 | 4171 | 25,834 | -89.24(-2.09%) | |
Aug 14, 2017 | 4328 | 3965 | 4260 | 13,926 | +196.83(+4.84%) | |
Aug 13, 2017 | 4190 | 3839 | 4064 | 15,994 | +214.56(+5.57%) | |
Aug 12, 2017 | 3934 | 3587 | 3849 | 12,376 | +218.88(+6.03%) | |
Aug 11, 2017 | 3705 | 3391 | 3630 | 12,032 | +200.67(+5.85%) | |
Aug 10, 2017 | 3448 | 3311 | 3429 | 8,895 | +86.27(+2.58%) | |
Aug 09, 2017 | 3426 | 3179 | 3343 | 14,318 | -66.85(-1.96%) | |
Aug 08, 2017 | 3490 | 3300 | 3410 | 15,684 | +22.46(+0.66%) | |
Aug 07, 2017 | 3430 | 3186 | 3388 | 12,086 | +155.70(+4.82%) | |
Aug 06, 2017 | 3297 | 3146 | 3232 | 6,003 | -19.91(-0.61%) | |
Aug 05, 2017 | 3340 | 2843 | 3252 | 16,951 | +410.36(+14.44%) | |
Aug 04, 2017 | 2878 | 2766 | 2841 | 7,716 | +43.89(+1.57%) | |
Aug 03, 2017 | 2807 | 2678 | 2798 | 7,976 | +115.29(+4.30%) | |
Aug 02, 2017 | 2760 | 2650 | 2682 | 9,405 | -47.63(-1.74%) | |
Aug 01, 2017 | 2929 | 2615 | 2730 | 12,470 | -126.16(-4.42%) | |
Jul 31, 2017 | 2890 | 2680 | 2856 | 11,173 | +129.96(+4.77%) | |
Jul 30, 2017 | 2774 | 2570 | 2726 | 10,260 | +32.02(+1.19%) | |
Jul 29, 2017 | 2791 | 2632 | 2694 | 10,182 | -93.46(-3.35%) | |
Jul 28, 2017 | 2825 | 2645 | 2787 | 14,209 | +125.48(+4.71%) | |
Jul 27, 2017 | 2695 | 2506 | 2662 | 11,751 | +134.23(+5.31%) | |
Jul 26, 2017 | 2609 | 2400 | 2528 | 17,787 | -29.20(-1.14%) | |
Jul 25, 2017 | 2776 | 2450 | 2557 | 21,413 | -199.68(-7.24%) | |
Jul 24, 2017 | 2800 | 2701 | 2757 | 9,855 | +11.59(+0.42%) | |
Jul 23, 2017 | 2855 | 2640 | 2745 | 11,038 | -95.94(-3.38%) | |
Jul 22, 2017 | 2882 | 2645 | 2841 | 12,840 | +177.84(+6.68%) | |
Jul 21, 2017 | 2887 | 2611 | 2663 | 21,587 | -156.84(-5.56%) | |
Jul 20, 2017 | 2938 | 2255 | 2820 | 30,102 | +560.41(+24.80%) | |
Jul 19, 2017 | 2402 | 2223 | 2260 | 17,084 | -50.08(-2.17%) | |
Jul 18, 2017 | 2392 | 2164 | 2310 | 25,490 | +106.67(+4.84%) | |
Jul 17, 2017 | 2230 | 1901 | 2203 | 26,171 | +282.67(+14.72%) | |
Jul 16, 2017 | 2044 | 1830 | 1920 | 26,159 | -89.18(-4.44%) | |
Jul 15, 2017 | 2223 | 1978 | 2010 | 19,066 | -213.08(-9.59%) | |
Jul 14, 2017 | 2358 | 2140 | 2223 | 12,715 | -127.39(-5.42%) | |
Jul 13, 2017 | 2425 | 2313 | 2350 | 8,511 | -24.00(-1.01%) | |
Jul 12, 2017 | 2409 | 2240 | 2374 | 13,006 | +40.30(+1.73%) | |
Jul 11, 2017 | 2399 | 2243 | 2334 | 17,766 | +41.80(+1.82%) | |
Jul 10, 2017 | 2528 | 2262 | 2292 | 16,963 | -215.66(-8.60%) | |
Jul 09, 2017 | 2565 | 2501 | 2508 | 4,339 | -45.39(-1.78%) | |
Jul 08, 2017 | 2555 | 2462 | 2553 | 5,514 | +58.93(+2.36%) | |
Jul 07, 2017 | 2606 | 2475 | 2494 | 9,404 | -109.51(-4.21%) | |
Jul 06, 2017 | 2614 | 2522 | 2604 | 8,342 | +2.23(+0.09%) | |
Jul 05, 2017 | 2623 | 2530 | 2601 | 10,872 | +6.28(+0.24%) | |
Jul 04, 2017 | 2639 | 2540 | 2595 | 9,739 | +21.69(+0.84%) | |
Jul 03, 2017 | 2567 | 2595 | 2473 | 2573 | 0 | +102.47(+4.15%) |
Jun 30, 2017 | 2565 | 2451 | 2471 | 8,771 | -74.17(-2.91%) | |
Jun 29, 2017 | 2595 | 2500 | 2545 | 8,110 | -23.24(-0.90%) | |
Jun 28, 2017 | 2593 | 2468 | 2568 | 12,525 | +38.61(+1.53%) | |
Jun 27, 2017 | 2531 | 2291 | 2530 | 18,960 | +85.65(+3.50%) | |
Jun 26, 2017 | 2550 | 2315 | 2444 | 22,006 | -56.98(-2.28%) | |
Jun 25, 2017 | 2636 | 2432 | 2501 | 10,278 | -56.37(-2.20%) | |
Jun 24, 2017 | 2725 | 2512 | 2557 | 13,649 | -132.66(-4.93%) | |
Jun 23, 2017 | 2745 | 2689 | 2690 | 7,930 | -11.65(-0.43%) | |
Jun 22, 2017 | 2740 | 2595 | 2702 | 10,809 | +34.28(+1.29%) | |
Jun 21, 2017 | 2789 | 2611 | 2667 | 15,792 | -79.40(-2.89%) | |
Jun 20, 2017 | 2783 | 2581 | 2747 | 15,807 | +160.74(+6.22%) | |
Jun 19, 2017 | 2596 | 2481 | 2586 | 10,570 | +79.16(+3.16%) | |
Jun 18, 2017 | 2665 | 2461 | 2507 | 9,355 | -132.99(-5.04%) | |
Jun 17, 2017 | 2674 | 2421 | 2640 | 11,068 | +173.11(+7.02%) | |
Jun 16, 2017 | 2540 | 2308 | 2467 | 14,004 | +76.76(+3.21%) | |
Jun 15, 2017 | 2516 | 2120 | 2390 | 36,741 | -52.74(-2.16%) | |
Jun 14, 2017 | 2801 | 2320 | 2443 | 29,253 | -255.26(-9.46%) | |
Jun 13, 2017 | 2784 | 2639 | 2698 | 16,482 | +8.99(+0.33%) | |
Jun 12, 2017 | 2980 | 2480 | 2689 | 31,356 | -273.97(-9.25%) | |
Jun 11, 2017 | 2965 | 2862 | 2963 | 6,913 | +79.54(+2.76%) | |
Jun 10, 2017 | 2913 | 2800 | 2883 | 9,521 | +73.77(+2.63%) | |
Jun 09, 2017 | 2868 | 2780 | 2810 | 8,197 | -0.34(-0.01%) | |
Jun 08, 2017 | 2815 | 2613 | 2810 | 13,400 | +100.69(+3.72%) | |
Jun 07, 2017 | 2893 | 2612 | 2709 | 16,707 | -165.92(-5.77%) | |
Jun 06, 2017 | 2933 | 2675 | 2875 | 26,836 | +200.26(+7.49%) | |
Jun 05, 2017 | 2689 | 2519 | 2675 | 12,050 | +145.94(+5.77%) | |
Jun 04, 2017 | 2569 | 2460 | 2529 | 8,935 | -28.00(-1.10%) | |
Jun 03, 2017 | 2584 | 2445 | 2557 | 10,924 | +83.03(+3.36%) | |
Jun 02, 2017 | 2483 | 2370 | 2474 | 12,297 | +85.99(+3.60%) | |
Jun 01, 2017 | 2456 | 2286 | 2388 | 18,356 | +83.36(+3.62%) | |
May 31, 2017 | 2334 | 2154 | 2305 | 16,462 | +113.81(+5.19%) | |
May 30, 2017 | 2339 | 2160 | 2191 | 13,693 | -96.24(-4.21%) | |
May 29, 2017 | 2350 | 2110 | 2287 | 12,061 | +109.50(+5.03%) | |
May 28, 2017 | 2314 | 2015 | 2178 | 15,440 | +140.46(+6.90%) | |
May 27, 2017 | 2340 | 1850 | 2037 | 26,421 | -252.51(-11.03%) | |
May 26, 2017 | 2599 | 2060 | 2290 | 29,502 | +21.41(+0.94%) | |
May 25, 2017 | 2760 | 2250 | 2268 | 31,876 | -141.60(-5.88%) | |
May 24, 2017 | 2482 | 2250 | 2410 | 22,136 | +152.34(+6.75%) | |
May 23, 2017 | 2269 | 2060 | 2257 | 14,111 | +187.48(+9.06%) | |
May 22, 2017 | 2230 | 2001 | 2070 | 16,154 | +48.00(+2.37%) | |
May 21, 2017 | 2063 | 1962 | 2022 | 6,805 | +12.00(+0.60%) | |
May 20, 2017 | 2020 | 1914 | 2010 | 12,308 | +50.00(+2.55%) | |
May 19, 2017 | 1970 | 1875 | 1960 | 14,161 | +78.20(+4.16%) | |
May 18, 2017 | 1882 | 1766 | 1882 | 11,818 | +99.80(+5.60%) | |
May 17, 2017 | 1840 | 1670 | 1782 | 17,923 | +77.50(+4.55%) | |
May 16, 2017 | 1750 | 1641 | 1704 | 16,571 | -14.70(-0.86%) | |
May 15, 2017 | 1784 | 1683 | 1719 | 13,147 | -51.57(-2.91%) | |
May 14, 2017 | 1815 | 1753 | 1771 | 4,864 | +2.37(+0.13%) | |
May 13, 2017 | 1786 | 1601 | 1768 | 10,836 | +59.49(+3.48%) | |
May 12, 2017 | 1832 | 1650 | 1709 | 16,807 | -123.10(-6.72%) | |
May 11, 2017 | 1892 | 1745 | 1832 | 14,719 | +66.82(+3.79%) | |
May 10, 2017 | 1794 | 1682 | 1765 | 11,318 | +51.43(+3.00%) | |
May 09, 2017 | 1760 | 1616 | 1714 | 16,817 | +67.37(+4.09%) | |
May 08, 2017 | 1654 | 1553 | 1646 | 19,176 | +88.09(+5.65%) | |
May 07, 2017 | 1565 | 1525 | 1558 | 7,627 | +4.28(+0.28%) | |
May 06, 2017 | 1579 | 1495 | 1554 | 8,347 | +30.39(+1.99%) | |
May 05, 2017 | 1609 | 1496 | 1524 | 15,329 | +5.65(+0.37%) | |
May 04, 2017 | 1623 | 1445 | 1518 | 19,443 | +23.49(+1.57%) | |
May 03, 2017 | 1516 | 1431 | 1494 | 11,025 | +48.49(+3.35%) | |
May 02, 2017 | 1482 | 1388 | 1446 | 8,980 | +42.83(+3.05%) | |
May 01, 2017 | 1425 | 1341 | 1403 | 8,530 | +50.25(+3.71%) | |
Apr 30, 2017 | 1356 | 1316 | 1353 | 3,593 | +18.92(+1.42%) | |
Apr 29, 2017 | 1343 | 1316 | 1334 | 3,976 | -3.42(-0.26%) | |
Apr 28, 2017 | 1347 | 1299 | 1337 | 8,175 | +7.33(+0.55%) | |
Apr 27, 2017 | 1342 | 1285 | 1330 | 6,733 | +41.63(+3.23%) | |
Apr 26, 2017 | 1330 | 1265 | 1288 | 8,628 | +17.45(+1.37%) | |
Apr 25, 2017 | 1280 | 1251 | 1271 | 5,243 | +17.01(+1.36%) | |
Apr 24, 2017 | 1254 | 1234 | 1254 | 3,015 | +12.02(+0.97%) | |
Apr 23, 2017 | 1249 | 1223 | 1242 | 2,717 | +1.98(+0.16%) | |
Apr 22, 2017 | 1247 | 1199 | 1240 | 4,085 | -0.75(-0.06%) | |
Apr 21, 2017 | 1252 | 1232 | 1241 | 5,020 | +8.27(+0.67%) | |
Apr 20, 2017 | 1244 | 1202 | 1232 | 6,006 | +30.61(+2.55%) | |
Apr 19, 2017 | 1210 | 1190 | 1202 | 6,038 | -0.82(-0.07%) | |
Apr 18, 2017 | 1210 | 1176 | 1203 | 5,495 | +23.31(+1.98%) | |
Apr 17, 2017 | 1192 | 1161 | 1179 | 3,769 | +11.11(+0.95%) | |
Apr 16, 2017 | 1179 | 1150 | 1168 | 2,433 | -2.73(-0.23%) | |
Apr 15, 2017 | 1192 | 1165 | 1171 | 1,810 | +0.66(+0.06%) | |
Apr 14, 2017 | 1193 | 1142 | 1170 | 8,995 | +0.97(+0.08%) | |
Apr 13, 2017 | 1219 | 1141 | 1169 | 7,134 | -45.34(-3.73%) | |
Apr 12, 2017 | 1225 | 1208 | 1215 | 3,474 | -8.31(-0.68%) | |
Apr 11, 2017 | 1229 | 1198 | 1223 | 3,508 | +15.19(+1.26%) | |
Apr 10, 2017 | 1220 | 1195 | 1208 | 3,631 | +2.63(+0.22%) | |
Apr 09, 2017 | 1217 | 1174 | 1205 | 4,822 | +23.68(+2.00%) | |
Apr 08, 2017 | 1197 | 1167 | 1182 | 2,768 | -7.48(-0.63%) | |
Apr 07, 2017 | 1202 | 1176 | 1189 | 5,496 | -6.24(-0.52%) | |
Apr 06, 2017 | 1201 | 1132 | 1195 | 9,126 | +63.31(+5.59%) | |
Apr 05, 2017 | 1145 | 1111 | 1132 | 5,550 | -7.06(-0.62%) | |
Apr 04, 2017 | 1163 | 1119 | 1139 | 7,475 | +0.14(+0.01%) | |
Apr 03, 2017 | 1152 | 1076 | 1139 | 11,109 | +60.57(+5.62%) | |
Apr 02, 2017 | 1100 | 1066 | 1078 | 7,521 | -1.72(-0.16%) | |
Apr 01, 2017 | 1097 | 1062 | 1080 | 5,275 | +9.30(+0.87%) | |
Mar 31, 2017 | 1081 | 1025 | 1071 | 12,042 | +42.47(+4.13%) | |
Mar 30, 2017 | 1050 | 1017 | 1028 | 8,573 | -7.04(-0.68%) | |
Mar 29, 2017 | 1059 | 1008 | 1035 | 9,389 | -9.43(-0.90%) | |
Mar 28, 2017 | 1068 | 1015 | 1045 | 9,246 | +1.89(+0.18%) | |
Mar 27, 2017 | 1043 | 950.64 | 1043 | 8,579 | +89.38(+9.37%) | |
Mar 26, 2017 | 997.00 | 937.52 | 953.43 | 9,269 | -1.56(-0.16%) | |
Mar 25, 2017 | 955.59 | 891.33 | 954.99 | 13,426 | +22.87(+2.45%) | |
Mar 24, 2017 | 1032 | 920.00 | 932.12 | 15,917 | -96.87(-9.41%) | |
Mar 23, 2017 | 1054 | 1011 | 1029 | 5,923 | -9.01(-0.87%) | |
Mar 22, 2017 | 1115 | 988.00 | 1038 | 14,436 | -68.02(-6.15%) | |
Mar 21, 2017 | 1118 | 1031 | 1106 | 11,096 | +74.02(+7.17%) | |
Mar 20, 2017 | 1053 | 1007 | 1032 | 7,592 | +9.79(+0.96%) | |
Mar 19, 2017 | 1064 | 957.01 | 1022 | 12,200 | +68.21(+7.15%) | |
Mar 18, 2017 | 1099 | 944.36 | 954.00 | 21,541 | -117.71(-10.98%) | |
Mar 17, 2017 | 1180 | 1067 | 1072 | 16,458 | -107.05(-9.08%) | |
Mar 16, 2017 | 1260 | 1130 | 1179 | 15,261 | -79.38(-6.31%) | |
Mar 15, 2017 | 1260 | 1238 | 1258 | 3,932 | +11.23(+0.90%) | |
Mar 14, 2017 | 1260 | 1226 | 1247 | 5,680 | +5.91(+0.48%) | |
Mar 13, 2017 | 1249 | 1215 | 1241 | 5,625 | +12.11(+0.99%) | |
Mar 12, 2017 | 1242 | 1171 | 1229 | 5,811 | +53.42(+4.54%) | |
Mar 11, 2017 | 1198 | 1084 | 1175 | 8,048 | +77.47(+7.06%) | |
Mar 10, 2017 | 1350 | 975.00 | 1098 | 32,991 | -90.97(-7.65%) | |
Mar 09, 2017 | 1208 | 1135 | 1189 | 7,595 | +38.97(+3.39%) | |
Mar 08, 2017 | 1245 | 1146 | 1150 | 13,476 | -83.54(-6.77%) | |
Mar 07, 2017 | 1282 | 1176 | 1234 | 14,309 | -46.15(-3.61%) | |
Mar 06, 2017 | 1285 | 1251 | 1280 | 4,376 | +12.51(+0.99%) | |
Mar 05, 2017 | 1275 | 1240 | 1267 | 2,981 | +4.85(+0.38%) | |
Mar 04, 2017 | 1290 | 1230 | 1262 | 4,895 | -24.68(-1.92%) | |
Mar 03, 2017 | 1298 | 1254 | 1287 | 7,555 | +27.01(+2.14%) | |
Mar 02, 2017 | 1283 | 1215 | 1260 | 7,816 | +33.02(+2.69%) | |
Mar 01, 2017 | 1231 | 1188 | 1227 | 5,969 | +36.09(+3.03%) | |
Feb 28, 2017 | 1210 | 1176 | 1191 | 7,543 | -3.22(-0.27%) | |
Feb 27, 2017 | 1198 | 1169 | 1194 | 4,627 | +17.19(+1.46%) | |
Feb 26, 2017 | 1185 | 1133 | 1177 | 3,543 | +26.63(+2.32%) | |
Feb 25, 2017 | 1185 | 1127 | 1150 | 6,306 | -28.94(-2.45%) | |
Feb 24, 2017 | 1220 | 1091 | 1179 | 20,324 | -12.77(-1.07%) | |
Feb 23, 2017 | 1193 | 1121 | 1192 | 11,054 | +58.09(+5.12%) | |
Feb 22, 2017 | 1143 | 1098 | 1134 | 11,757 | +8.89(+0.79%) | |
Feb 21, 2017 | 1127 | 1077 | 1125 | 8,529 | +38.77(+3.57%) | |
Feb 20, 2017 | 1089 | 1044 | 1086 | 3,371 | +32.93(+3.13%) | |
Feb 19, 2017 | 1062 | 1039 | 1053 | 2,293 | -4.67(-0.44%) | |
Feb 18, 2017 | 1069 | 1046 | 1058 | 4,485 | +0.13(+0.01%) | |
Feb 17, 2017 | 1065 | 1032 | 1058 | 6,130 | +22.95(+2.22%) | |
Feb 16, 2017 | 1043 | 1010 | 1035 | 5,917 | +23.17(+2.29%) | |
Feb 15, 2017 | 1014 | 1001 | 1012 | 3,298 | +0.23(+0.02%) | |
Feb 14, 2017 | 1019 | 987.97 | 1012 | 6,550 | +11.39(+1.14%) | |
Feb 13, 2017 | 1008 | 975.10 | 1000 | 4,559 | -1.54(-0.15%) | |
Feb 12, 2017 | 1014 | 991.98 | 1002 | 2,707 | -12.47(-1.23%) | |
Feb 11, 2017 | 1020 | 987.62 | 1014 | 4,517 | +15.70(+1.57%) | |
Feb 10, 2017 | 1011 | 950.00 | 998.43 | 10,838 | +20.06(+2.05%) | |
Feb 09, 2017 | 1075 | 913.73 | 978.37 | 25,048 | -76.66(-7.27%) | |
Feb 08, 2017 | 1070 | 1025 | 1055 | 9,643 | +1.59(+0.15%) | |
Feb 07, 2017 | 1056 | 1021 | 1053 | 5,309 | +29.45(+2.88%) | |
Feb 06, 2017 | 1032 | 1005 | 1024 | 5,094 | +9.44(+0.93%) | |
Feb 05, 2017 | 1035 | 1005 | 1015 | 4,343 | -19.89(-1.92%) | |
Feb 04, 2017 | 1044 | 1004 | 1034 | 5,852 | +19.44(+1.92%) | |
Feb 03, 2017 | 1023 | 987.01 | 1015 | 10,853 | +6.33(+0.63%) | |
Feb 02, 2017 | 1012 | 973.12 | 1009 | 8,302 | +25.21(+2.56%) | |
Feb 01, 2017 | 986.96 | 962.00 | 983.46 | 6,964 | +16.05(+1.66%) | |
Jan 31, 2017 | 970.00 | 917.50 | 967.41 | 9,532 | +46.41(+5.04%) | |
Jan 30, 2017 | 923.00 | 910.00 | 921.00 | 3,054 | +7.22(+0.79%) | |
Jan 29, 2017 | 919.99 | 910.45 | 913.78 | 1,343 | -3.97(-0.43%) | |
Jan 28, 2017 | 920.99 | 913.08 | 917.75 | 1,157 | -0.26(-0.03%) | |
Jan 27, 2017 | 924.88 | 908.01 | 918.01 | 4,825 | +1.87(+0.20%) | |
Jan 26, 2017 | 919.49 | 892.86 | 916.14 | 5,159 | +22.73(+2.54%) | |
Jan 25, 2017 | 904.01 | 881.48 | 893.41 | 5,750 | +3.11(+0.35%) | |
Jan 24, 2017 | 923.00 | 886.27 | 890.30 | 9,055 | -27.50(-3.00%) | |
Jan 23, 2017 | 927.57 | 913.21 | 917.80 | 3,493 | +0.28(+0.03%) | |
Jan 22, 2017 | 937.74 | 886.76 | 917.52 | 7,116 | -4.35(-0.47%) | |
Jan 21, 2017 | 928.00 | 895.00 | 921.87 | 5,831 | +26.23(+2.93%) | |
Jan 20, 2017 | 903.50 | 880.00 | 895.64 | 6,625 | -6.56(-0.73%) | |
Jan 19, 2017 | 910.00 | 876.74 | 902.20 | 11,231 | +25.45(+2.90%) | |
Jan 18, 2017 | 915.99 | 851.74 | 876.75 | 11,112 | -29.85(-3.29%) | |
Jan 17, 2017 | 908.50 | 827.00 | 906.60 | 12,202 | +75.41(+9.07%) | |
Jan 16, 2017 | 835.00 | 818.09 | 831.19 | 6,166 | +9.54(+1.16%) | |
Jan 15, 2017 | 823.45 | 808.00 | 821.65 | 4,236 | +1.99(+0.24%) | |
Jan 14, 2017 | 837.76 | 810.00 | 819.66 | 6,685 | -4.66(-0.57%) | |
Jan 13, 2017 | 831.40 | 775.00 | 824.32 | 11,560 | +20.71(+2.58%) | |
Jan 12, 2017 | 832.99 | 751.34 | 803.61 | 17,636 | +16.73(+2.13%) | |
Jan 11, 2017 | 918.40 | 755.00 | 786.88 | 35,741 | -121.08(-13.34%) | |
Jan 10, 2017 | 912.47 | 889.41 | 907.96 | 8,293 | +7.98(+0.89%) | |
Jan 09, 2017 | 912.87 | 875.00 | 899.98 | 8,761 | -7.70(-0.85%) | |
Jan 08, 2017 | 941.81 | 881.30 | 907.68 | 9,068 | +10.54(+1.17%) | |
Jan 07, 2017 | 906.00 | 812.28 | 897.14 | 20,471 | +3.69(+0.41%) | |
Jan 06, 2017 | 1027 | 871.00 | 893.45 | 27,852 | -100.32(-10.09%) | |
Jan 05, 2017 | 1137 | 885.41 | 993.77 | 36,018 | -121.23(-10.87%) | |
Jan 04, 2017 | 1140 | 1029 | 1115 | 21,687 | +78.28(+7.55%) | |
Jan 03, 2017 | 1039 | 999.99 | 1037 | 8,822 | +25.22(+2.49%) | |
Jan 02, 2017 | 1032 | 990.01 | 1012 | 8,277 | +9.50(+0.95%) | |
Jan 01, 2017 | 1005 | 960.53 | 1002 | 6,845 | +37.68(+3.91%) | |
Dec 31, 2016 | 966.37 | 944.11 | 964.32 | 4,096 | +4.47(+0.47%) | |
Dec 30, 2016 | 970.35 | 931.00 | 959.85 | 10,758 | -8.98(-0.93%) | |
Dec 29, 2016 | 980.74 | 950.00 | 968.83 | 7,940 | -6.17(-0.63%) | |
Dec 28, 2016 | 975.97 | 929.46 | 975.00 | 12,189 | +45.07(+4.85%) | |
Dec 27, 2016 | 936.42 | 891.00 | 929.93 | 7,177 | +31.17(+3.47%) | |
Dec 26, 2016 | 905.18 | 887.87 | 898.76 | 3,500 | +7.86(+0.88%) | |
Dec 25, 2016 | 894.97 | 859.00 | 890.90 | 4,652 | -1.25(-0.14%) | |
Dec 24, 2016 | 918.50 | 878.89 | 892.15 | 6,329 | -22.35(-2.44%) | |
Dec 23, 2016 | 920.00 | 858.93 | 914.50 | 16,247 | +54.22(+6.30%) | |
Dec 22, 2016 | 875.00 | 826.01 | 860.28 | 12,221 | +33.23(+4.02%) | |
Dec 21, 2016 | 830.01 | 796.82 | 827.05 | 9,326 | +26.05(+3.25%) | |
Dec 20, 2016 | 803.00 | 787.10 | 801.00 | 4,031 | +10.35(+1.31%) | |
Dec 19, 2016 | 794.39 | 787.01 | 790.65 | 3,880 | +1.97(+0.25%) | |
Dec 18, 2016 | 790.99 | 780.00 | 788.68 | 2,518 | +0.28(+0.04%) | |
Dec 17, 2016 | 790.88 | 780.35 | 788.40 | 2,572 | +8.05(+1.03%) | |
Dec 16, 2016 | 782.46 | 771.24 | 780.35 | 3,383 | +5.56(+0.72%) | |
Dec 15, 2016 | 779.08 | 771.00 | 774.79 | 2,972 | -1.50(-0.19%) | |
Dec 14, 2016 | 781.00 | 770.74 | 776.29 | 2,387 | -2.47(-0.32%) | |
Dec 13, 2016 | 793.27 | 765.10 | 778.76 | 4,849 | +1.25(+0.16%) | |
Dec 12, 2016 | 779.00 | 768.18 | 777.51 | 2,837 | +9.32(+1.21%) | |
Dec 11, 2016 | 772.33 | 764.01 | 768.19 | 1,381 | -4.17(-0.54%) | |
Dec 10, 2016 | 774.12 | 768.11 | 772.36 | 2,210 | +2.83(+0.37%) | |
Dec 09, 2016 | 773.99 | 766.29 | 769.53 | 2,903 | +1.30(+0.17%) | |
Dec 08, 2016 | 772.01 | 762.29 | 768.23 | 4,908 | +1.41(+0.18%) | |
Dec 07, 2016 | 769.61 | 751.78 | 766.82 | 4,805 | +7.91(+1.04%) | |
Dec 06, 2016 | 759.90 | 747.99 | 758.91 | 6,731 | +9.22(+1.23%) | |
Dec 05, 2016 | 762.09 | 743.00 | 749.69 | 5,591 | -10.06(-1.32%) | |
Dec 04, 2016 | 762.97 | 752.41 | 759.75 | 3,073 | -3.04(-0.40%) | |
Dec 03, 2016 | 770.99 | 752.41 | 762.79 | 2,802 | -7.20(-0.94%) | |
Dec 02, 2016 | 778.07 | 750.10 | 769.99 | 8,087 | +18.39(+2.45%) |