Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 10926 | 10947 | 10906 | 10920 | 0 | +13.30(+0.12%) |
Mar 30, 2018 | 10905 | 10969 | 10905 | 10906 | 0 | +60.30(+0.56%) |
Mar 29, 2018 | 10856 | 10890 | 10816 | 10846 | 0 | -19.80(-0.18%) |
Mar 28, 2018 | 10940 | 10940 | 10854 | 10866 | 0 | -121.10(-1.10%) |
Mar 27, 2018 | 10902 | 10987 | 10902 | 10987 | 0 | +146.80(+1.35%) |
Mar 26, 2018 | 10784 | 10840 | 10781 | 10840 | 0 | +16.70(+0.15%) |
Mar 25, 2018 | 10864 | 10864 | 10758 | 10823 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 10864 | 10864 | 10758 | 10823 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 10864 | 10864 | 10758 | 10823 | 0 | -182.50(-1.66%) |
Mar 22, 2018 | 11046 | 11120 | 10975 | 11006 | 0 | -5.30(-0.05%) |
Mar 21, 2018 | 11037 | 11072 | 11011 | 11011 | 0 | +0.30(+0.00%) |
Mar 20, 2018 | 11017 | 11021 | 10981 | 11011 | 0 | -36.10(-0.33%) |
Mar 19, 2018 | 11005 | 11066 | 10983 | 11047 | 0 | +19.20(+0.17%) |
Mar 18, 2018 | 11010 | 11055 | 10934 | 11028 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 11010 | 11055 | 10934 | 11028 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 11010 | 11055 | 10934 | 11028 | 0 | +9.20(+0.08%) |
Mar 15, 2018 | 11040 | 11052 | 11008 | 11018 | 0 | -20.30(-0.18%) |
Mar 14, 2018 | 11064 | 11070 | 11016 | 11039 | 0 | -56.80(-0.51%) |
Mar 13, 2018 | 11022 | 11096 | 11015 | 11096 | 0 | +93.50(+0.85%) |
Mar 12, 2018 | 10909 | 11017 | 10909 | 11002 | 0 | +137.30(+1.26%) |
Mar 11, 2018 | 10848 | 10883 | 10845 | 10865 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 10848 | 10883 | 10845 | 10865 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 10848 | 10883 | 10845 | 10865 | 0 | +41.60(+0.38%) |
Mar 08, 2018 | 10788 | 10852 | 10788 | 10823 | 0 | +77.90(+0.72%) |
Mar 07, 2018 | 10763 | 10818 | 10745 | 10745 | 0 | -39.00(-0.36%) |
Mar 06, 2018 | 10711 | 10784 | 10711 | 10784 | 0 | +141.40(+1.33%) |
Mar 05, 2018 | 10728 | 10756 | 10643 | 10643 | 0 | -55.30(-0.52%) |
Mar 04, 2018 | 10719 | 10719 | 10639 | 10698 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 10719 | 10719 | 10639 | 10698 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 10719 | 10719 | 10639 | 10698 | 0 | -87.60(-0.81%) |
Mar 01, 2018 | 10779 | 10806 | 10710 | 10786 | 0 | -29.70(-0.27%) |
Feb 28, 2018 | 10896 | 10938 | 10816 | 10816 | 0 | +0.00(+0.00%) |
Feb 27, 2018 | 10896 | 10938 | 10816 | 10816 | 0 | -21.20(-0.20%) |
Feb 26, 2018 | 10828 | 10891 | 10828 | 10837 | 0 | +42.20(+0.39%) |
Feb 25, 2018 | 10689 | 10799 | 10689 | 10794 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 10689 | 10799 | 10689 | 10794 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 10689 | 10799 | 10689 | 10794 | 0 | +132.10(+1.24%) |
Feb 22, 2018 | 10698 | 10698 | 10621 | 10662 | 0 | -52.00(-0.49%) |
Feb 21, 2018 | 10560 | 10720 | 10560 | 10714 | 0 | +293.30(+2.81%) |
Feb 20, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 19, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 18, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 14, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 13, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +0.00(+0.00%) |
Feb 12, 2018 | 10429 | 10474 | 10416 | 10421 | 0 | +49.30(+0.48%) |
Feb 11, 2018 | 10371 | 10392 | 10189 | 10372 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 10371 | 10392 | 10189 | 10372 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 10371 | 10392 | 10189 | 10372 | 0 | -156.70(-1.49%) |
Feb 08, 2018 | 10559 | 10610 | 10513 | 10528 | 0 | -23.00(-0.22%) |
Feb 07, 2018 | 10548 | 10698 | 10548 | 10552 | 0 | +147.50(+1.42%) |
Feb 06, 2018 | 10761 | 10761 | 10300 | 10404 | 0 | -542.20(-4.95%) |
Feb 05, 2018 | 10970 | 10970 | 10855 | 10946 | 0 | -180.00(-1.62%) |
Feb 04, 2018 | 11152 | 11153 | 11070 | 11126 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 11152 | 11153 | 11070 | 11126 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 11152 | 11153 | 11070 | 11126 | 0 | -34.00(-0.30%) |
Feb 01, 2018 | 11139 | 11212 | 11139 | 11160 | 0 | +56.40(+0.51%) |
Jan 31, 2018 | 11054 | 11158 | 11008 | 11104 | 0 | +27.00(+0.24%) |
Jan 30, 2018 | 11190 | 11190 | 11077 | 11077 | 0 | -145.00(-1.29%) |
Jan 29, 2018 | 11202 | 11246 | 11162 | 11222 | 0 | +74.70(+0.67%) |
Jan 28, 2018 | 11152 | 11178 | 11090 | 11147 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 11152 | 11178 | 11090 | 11147 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 11152 | 11178 | 11090 | 11147 | 0 | -18.90(-0.17%) |
Jan 25, 2018 | 11154 | 11269 | 11132 | 11166 | 0 | +13.80(+0.12%) |
Jan 24, 2018 | 11229 | 11229 | 11107 | 11152 | 0 | -100.90(-0.90%) |
Jan 23, 2018 | 11244 | 11270 | 11202 | 11253 | 0 | +21.60(+0.19%) |
Jan 22, 2018 | 11170 | 11232 | 11142 | 11232 | 0 | +80.70(+0.72%) |
Jan 21, 2018 | 11124 | 11151 | 11096 | 11151 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 11124 | 11151 | 11096 | 11151 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 11124 | 11151 | 11096 | 11151 | 0 | +79.20(+0.72%) |
Jan 18, 2018 | 11048 | 11123 | 11048 | 11072 | 0 | +66.80(+0.61%) |
Jan 17, 2018 | 10976 | 11030 | 10943 | 11005 | 0 | +18.70(+0.17%) |
Jan 16, 2018 | 10956 | 10986 | 10920 | 10986 | 0 | +29.80(+0.27%) |
Jan 15, 2018 | 10932 | 10962 | 10912 | 10956 | 0 | +72.30(+0.66%) |
Jan 14, 2018 | 10818 | 10900 | 10818 | 10884 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 10818 | 10900 | 10818 | 10884 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 10818 | 10900 | 10818 | 10884 | 0 | +73.90(+0.68%) |
Jan 11, 2018 | 10824 | 10844 | 10770 | 10810 | 0 | -21.00(-0.19%) |
Jan 10, 2018 | 10915 | 10935 | 10819 | 10831 | 0 | -83.80(-0.77%) |
Jan 09, 2018 | 10922 | 10931 | 10861 | 10915 | 0 | -0.90(-0.01%) |
Jan 08, 2018 | 10899 | 10918 | 10869 | 10916 | 0 | +36.00(+0.33%) |
Jan 07, 2018 | 10857 | 10880 | 10816 | 10880 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 10857 | 10880 | 10816 | 10880 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 10857 | 10880 | 10816 | 10880 | 0 | +31.20(+0.29%) |
Jan 04, 2018 | 10835 | 10854 | 10794 | 10849 | 0 | +47.00(+0.44%) |
Jan 03, 2018 | 10760 | 10813 | 10760 | 10802 | 0 | +90.90(+0.85%) |
Jan 02, 2018 | 10665 | 10711 | 10651 | 10711 | 0 | +67.80(+0.64%) |
Jan 01, 2018 | 10591 | 10660 | 10591 | 10643 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 10591 | 10660 | 10591 | 10643 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 10591 | 10660 | 10591 | 10643 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 10591 | 10660 | 10591 | 10643 | 0 | +75.30(+0.71%) |
Dec 28, 2017 | 10513 | 10592 | 10513 | 10568 | 0 | +80.90(+0.77%) |
Dec 27, 2017 | 10420 | 10498 | 10420 | 10487 | 0 | +64.80(+0.62%) |
Dec 26, 2017 | 10526 | 10529 | 10408 | 10422 | 0 | -100.60(-0.96%) |
Dec 25, 2017 | 10547 | 10557 | 10514 | 10522 | 0 | -14.80(-0.14%) |
Dec 24, 2017 | 10503 | 10537 | 10486 | 10537 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 10503 | 10537 | 10486 | 10537 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 10503 | 10537 | 10486 | 10537 | 0 | +48.30(+0.46%) |
Dec 21, 2017 | 10527 | 10546 | 10489 | 10489 | 0 | -15.50(-0.15%) |
Dec 20, 2017 | 10470 | 10514 | 10470 | 10504 | 0 | +37.20(+0.36%) |
Dec 19, 2017 | 10508 | 10544 | 10452 | 10467 | 0 | -39.20(-0.37%) |
Dec 18, 2017 | 10479 | 10526 | 10472 | 10506 | 0 | +15.10(+0.14%) |
Dec 17, 2017 | 10517 | 10521 | 10436 | 10491 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 10517 | 10521 | 10436 | 10491 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 10517 | 10521 | 10436 | 10491 | 0 | -46.60(-0.44%) |
Dec 14, 2017 | 10495 | 10578 | 10495 | 10538 | 0 | +67.30(+0.64%) |
Dec 13, 2017 | 10447 | 10489 | 10445 | 10471 | 0 | +27.40(+0.26%) |
Dec 12, 2017 | 10489 | 10495 | 10408 | 10443 | 0 | -29.80(-0.28%) |
Dec 11, 2017 | 10438 | 10505 | 10438 | 10473 | 0 | +74.50(+0.72%) |
Dec 10, 2017 | 10406 | 10419 | 10336 | 10399 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 10406 | 10419 | 10336 | 10399 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 10406 | 10419 | 10336 | 10399 | 0 | +42.80(+0.41%) |
Dec 07, 2017 | 10404 | 10419 | 10323 | 10356 | 0 | -38.10(-0.37%) |
Dec 06, 2017 | 10541 | 10541 | 10377 | 10394 | 0 | -172.90(-1.64%) |
Dec 05, 2017 | 10608 | 10636 | 10541 | 10567 | 0 | -84.30(-0.79%) |
Dec 04, 2017 | 10617 | 10665 | 10566 | 10651 | 0 | +50.70(+0.48%) |
Dec 03, 2017 | 10592 | 10666 | 10495 | 10600 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 10592 | 10666 | 10495 | 10600 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 10592 | 10666 | 10495 | 10600 | 0 | +40.00(+0.38%) |
Nov 30, 2017 | 10623 | 10650 | 10560 | 10560 | 0 | -153.10(-1.43%) |
Nov 29, 2017 | 10735 | 10763 | 10698 | 10714 | 0 | +6.40(+0.06%) |
Nov 28, 2017 | 10734 | 10753 | 10692 | 10707 | 0 | -43.80(-0.41%) |
Nov 27, 2017 | 10837 | 10856 | 10747 | 10751 | 0 | -103.20(-0.95%) |
Nov 26, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 10848 | 10874 | 10834 | 10854 | 0 | -0.50(-0.00%) |
Nov 23, 2017 | 10838 | 10872 | 10809 | 10855 | 0 | +32.00(+0.30%) |
Nov 22, 2017 | 10815 | 10883 | 10801 | 10823 | 0 | +43.40(+0.40%) |
Nov 21, 2017 | 10688 | 10788 | 10687 | 10779 | 0 | +114.70(+1.08%) |
Nov 20, 2017 | 10707 | 10728 | 10656 | 10664 | 0 | -37.10(-0.35%) |
Nov 19, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 10673 | 10730 | 10673 | 10702 | 0 | +76.60(+0.72%) |
Nov 16, 2017 | 10629 | 10667 | 10609 | 10625 | 0 | -5.70(-0.05%) |
Nov 15, 2017 | 10662 | 10670 | 10600 | 10631 | 0 | -56.50(-0.53%) |
Nov 14, 2017 | 10717 | 10735 | 10655 | 10687 | 0 | +3.30(+0.03%) |
Nov 13, 2017 | 10728 | 10749 | 10684 | 10684 | 0 | -48.80(-0.45%) |
Nov 12, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 10714 | 10743 | 10659 | 10733 | 0 | -10.60(-0.10%) |
Nov 09, 2017 | 10803 | 10831 | 10722 | 10743 | 0 | -75.70(-0.70%) |
Nov 08, 2017 | 10839 | 10845 | 10806 | 10819 | 0 | -21.30(-0.20%) |
Nov 07, 2017 | 10821 | 10843 | 10808 | 10840 | 0 | +54.10(+0.50%) |
Nov 06, 2017 | 10857 | 10858 | 10769 | 10786 | 0 | -14.60(-0.14%) |
Nov 05, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 10798 | 10836 | 10765 | 10801 | 0 | +12.30(+0.11%) |
Nov 02, 2017 | 10798 | 10828 | 10788 | 10788 | 0 | -17.90(-0.17%) |
Nov 01, 2017 | 10816 | 10843 | 10785 | 10806 | 0 | +12.60(+0.12%) |
Oct 31, 2017 | 10769 | 10829 | 10747 | 10794 | 0 | +36.90(+0.34%) |
Oct 30, 2017 | 10778 | 10842 | 10743 | 10757 | 0 | +47.80(+0.45%) |
Oct 29, 2017 | 10757 | 10804 | 10701 | 10709 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 10757 | 10804 | 10701 | 10709 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 10757 | 10804 | 10701 | 10709 | 0 | -25.70(-0.24%) |
Oct 26, 2017 | 10735 | 10756 | 10716 | 10735 | 0 | -15.80(-0.15%) |
Oct 25, 2017 | 10771 | 10794 | 10740 | 10751 | 0 | +6.80(+0.06%) |
Oct 24, 2017 | 10750 | 10767 | 10726 | 10744 | 0 | +8.60(+0.08%) |
Oct 23, 2017 | 10760 | 10792 | 10732 | 10735 | 0 | +6.30(+0.06%) |
Oct 22, 2017 | 10738 | 10754 | 10703 | 10729 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 10738 | 10754 | 10703 | 10729 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 10738 | 10754 | 10703 | 10729 | 0 | -31.40(-0.29%) |
Oct 19, 2017 | 10746 | 10798 | 10746 | 10760 | 0 | +40.00(+0.37%) |
Oct 18, 2017 | 10774 | 10790 | 10684 | 10720 | 0 | -2.90(-0.03%) |
Oct 17, 2017 | 10790 | 10798 | 10723 | 10723 | 0 | -51.00(-0.47%) |
Oct 16, 2017 | 10735 | 10774 | 10723 | 10774 | 0 | +50.10(+0.47%) |
Oct 15, 2017 | 10712 | 10724 | 10676 | 10724 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 10712 | 10724 | 10676 | 10724 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 10712 | 10724 | 10676 | 10724 | 0 | +12.70(+0.12%) |
Oct 12, 2017 | 10668 | 10711 | 10668 | 10711 | 0 | +70.20(+0.66%) |
Oct 11, 2017 | 10576 | 10668 | 10576 | 10641 | 0 | +108.40(+1.03%) |
Oct 10, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 09, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 08, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 10538 | 10558 | 10512 | 10533 | 0 | +14.50(+0.14%) |
Oct 05, 2017 | 10473 | 10531 | 10473 | 10518 | 0 | +49.00(+0.47%) |
Oct 04, 2017 | 10463 | 10495 | 10446 | 10469 | 0 | +0.00(+0.00%) |
Oct 03, 2017 | 10463 | 10495 | 10446 | 10469 | 0 | +4.10(+0.04%) |
Oct 02, 2017 | 10425 | 10473 | 10414 | 10465 | 0 | +81.30(+0.78%) |
Oct 01, 2017 | 10362 | 10400 | 10362 | 10384 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 10362 | 10400 | 10362 | 10384 | 0 | +54.00(+0.52%) |
Sep 29, 2017 | 10320 | 10339 | 10274 | 10330 | 0 | +33.40(+0.32%) |
Sep 28, 2017 | 10351 | 10366 | 10288 | 10296 | 0 | -30.20(-0.29%) |
Sep 27, 2017 | 10322 | 10357 | 10316 | 10327 | 0 | +69.70(+0.68%) |
Sep 26, 2017 | 10333 | 10374 | 10257 | 10257 | 0 | -78.90(-0.76%) |
Sep 25, 2017 | 10442 | 10447 | 10322 | 10336 | 0 | -113.80(-1.09%) |
Sep 24, 2017 | 10572 | 10579 | 10446 | 10450 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 10572 | 10579 | 10446 | 10450 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 10572 | 10579 | 10446 | 10450 | 0 | -128.70(-1.22%) |
Sep 21, 2017 | 10507 | 10603 | 10494 | 10578 | 0 | +59.20(+0.56%) |
Sep 20, 2017 | 10569 | 10589 | 10491 | 10519 | 0 | -56.90(-0.54%) |
Sep 19, 2017 | 10653 | 10664 | 10561 | 10576 | 0 | -55.50(-0.52%) |
Sep 18, 2017 | 10591 | 10642 | 10582 | 10632 | 0 | +51.20(+0.48%) |
Sep 17, 2017 | 10557 | 10581 | 10520 | 10580 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 10557 | 10581 | 10520 | 10580 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 10557 | 10581 | 10520 | 10580 | 0 | +26.80(+0.25%) |
Sep 14, 2017 | 10534 | 10573 | 10509 | 10554 | 0 | +20.70(+0.20%) |
Sep 13, 2017 | 10596 | 10620 | 10533 | 10533 | 0 | -77.40(-0.73%) |
Sep 12, 2017 | 10610 | 10646 | 10586 | 10610 | 0 | +38.10(+0.36%) |
Sep 11, 2017 | 10630 | 10656 | 10566 | 10572 | 0 | -37.80(-0.36%) |
Sep 10, 2017 | 10554 | 10610 | 10551 | 10610 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 10554 | 10610 | 10551 | 10610 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 10554 | 10610 | 10551 | 10610 | 0 | +71.50(+0.68%) |
Sep 07, 2017 | 10565 | 10604 | 10510 | 10538 | 0 | -9.40(-0.09%) |
Sep 06, 2017 | 10594 | 10605 | 10520 | 10548 | 0 | -69.90(-0.66%) |
Sep 05, 2017 | 10584 | 10618 | 10564 | 10618 | 0 | +47.90(+0.45%) |
Sep 04, 2017 | 10585 | 10610 | 10555 | 10570 | 0 | -24.90(-0.24%) |
Sep 03, 2017 | 10576 | 10620 | 10569 | 10595 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 10576 | 10620 | 10569 | 10595 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 10576 | 10620 | 10569 | 10595 | 0 | +9.00(+0.09%) |
Aug 31, 2017 | 10587 | 10610 | 10552 | 10586 | 0 | +16.40(+0.16%) |
Aug 30, 2017 | 10512 | 10574 | 10512 | 10569 | 0 | +72.80(+0.69%) |
Aug 29, 2017 | 10519 | 10519 | 10463 | 10497 | 0 | -29.40(-0.28%) |
Aug 28, 2017 | 10503 | 10542 | 10499 | 10526 | 0 | +10.50(+0.10%) |
Aug 27, 2017 | 10498 | 10520 | 10479 | 10516 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 10498 | 10520 | 10479 | 10516 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 10498 | 10520 | 10479 | 10516 | 0 | +26.50(+0.25%) |
Aug 24, 2017 | 10415 | 10489 | 10411 | 10489 | 0 | +82.20(+0.79%) |
Aug 23, 2017 | 10418 | 10459 | 10378 | 10407 | 0 | +14.70(+0.14%) |
Aug 22, 2017 | 10353 | 10410 | 10353 | 10392 | 0 | +65.70(+0.64%) |
Aug 21, 2017 | 10316 | 10336 | 10283 | 10326 | 0 | +5.10(+0.05%) |
Aug 20, 2017 | 10325 | 10330 | 10260 | 10321 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 10325 | 10330 | 10260 | 10321 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 10325 | 10330 | 10260 | 10321 | 0 | -48.10(-0.46%) |
Aug 17, 2017 | 10302 | 10372 | 10302 | 10369 | 0 | +79.00(+0.77%) |
Aug 16, 2017 | 10303 | 10322 | 10246 | 10290 | 0 | -20.80(-0.20%) |
Aug 15, 2017 | 10271 | 10336 | 10271 | 10311 | 0 | +85.90(+0.84%) |
Aug 14, 2017 | 10348 | 10365 | 10225 | 10225 | 0 | -104.30(-1.01%) |
Aug 13, 2017 | 10267 | 10338 | 10238 | 10330 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 10267 | 10338 | 10238 | 10330 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 10267 | 10338 | 10238 | 10330 | 0 | -0.10(-0.00%) |
Aug 10, 2017 | 10470 | 10478 | 10304 | 10330 | 0 | -140.70(-1.34%) |
Aug 09, 2017 | 10524 | 10536 | 10458 | 10470 | 0 | -98.60(-0.93%) |
Aug 08, 2017 | 10599 | 10619 | 10534 | 10569 | 0 | -10.40(-0.10%) |
Aug 07, 2017 | 10522 | 10592 | 10522 | 10579 | 0 | +72.80(+0.69%) |
Aug 06, 2017 | 10471 | 10511 | 10466 | 10507 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 10471 | 10511 | 10466 | 10507 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 10471 | 10511 | 10466 | 10507 | 0 | +36.70(+0.35%) |
Aug 03, 2017 | 10464 | 10479 | 10428 | 10470 | 0 | -49.40(-0.47%) |
Aug 02, 2017 | 10479 | 10519 | 10479 | 10519 | 0 | +82.00(+0.79%) |
Aug 01, 2017 | 10408 | 10470 | 10408 | 10437 | 0 | +10.00(+0.10%) |
Jul 31, 2017 | 10397 | 10427 | 10366 | 10427 | 0 | +4.30(+0.04%) |
Jul 30, 2017 | 10481 | 10481 | 10410 | 10423 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 10481 | 10481 | 10410 | 10423 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 10481 | 10481 | 10410 | 10423 | 0 | -85.40(-0.81%) |
Jul 27, 2017 | 10428 | 10516 | 10428 | 10508 | 0 | +89.30(+0.86%) |
Jul 26, 2017 | 10477 | 10500 | 10417 | 10419 | 0 | -44.10(-0.42%) |
Jul 25, 2017 | 10455 | 10474 | 10443 | 10463 | 0 | +1.90(+0.02%) |
Jul 24, 2017 | 10426 | 10461 | 10407 | 10461 | 0 | +24.60(+0.24%) |
Jul 23, 2017 | 10468 | 10478 | 10429 | 10437 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 10468 | 10478 | 10429 | 10437 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 10468 | 10478 | 10429 | 10437 | 0 | -62.70(-0.60%) |
Jul 20, 2017 | 10513 | 10534 | 10484 | 10499 | 0 | -6.70(-0.06%) |
Jul 19, 2017 | 10473 | 10537 | 10473 | 10506 | 0 | +24.80(+0.24%) |
Jul 18, 2017 | 10448 | 10481 | 10430 | 10481 | 0 | +23.80(+0.23%) |
Jul 17, 2017 | 10467 | 10490 | 10436 | 10458 | 0 | +13.60(+0.13%) |
Jul 16, 2017 | 10451 | 10466 | 10423 | 10444 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 10451 | 10466 | 10423 | 10444 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 10451 | 10466 | 10423 | 10444 | 0 | -16.30(-0.16%) |
Jul 13, 2017 | 10419 | 10485 | 10419 | 10460 | 0 | +39.50(+0.38%) |
Jul 12, 2017 | 10397 | 10451 | 10394 | 10421 | 0 | +5.10(+0.05%) |
Jul 11, 2017 | 10313 | 10416 | 10313 | 10416 | 0 | +125.70(+1.22%) |
Jul 10, 2017 | 10311 | 10331 | 10284 | 10290 | 0 | -7.30(-0.07%) |
Jul 09, 2017 | 10343 | 10343 | 10295 | 10297 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 10343 | 10343 | 10295 | 10297 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 10343 | 10343 | 10295 | 10297 | 0 | -71.00(-0.68%) |
Jul 06, 2017 | 10381 | 10381 | 10336 | 10368 | 0 | -36.60(-0.35%) |
Jul 05, 2017 | 10352 | 10405 | 10305 | 10405 | 0 | +57.00(+0.55%) |
Jul 04, 2017 | 10398 | 10422 | 10348 | 10348 | 0 | -65.00(-0.62%) |
Jul 03, 2017 | 10369 | 10413 | 10364 | 10413 | 0 | +17.70(+0.17%) |
Jun 30, 2017 | 10367 | 10395 | 10330 | 10395 | 0 | -26.60(-0.26%) |
Jun 29, 2017 | 10442 | 10476 | 10391 | 10422 | 0 | +31.20(+0.30%) |
Jun 28, 2017 | 10459 | 10459 | 10383 | 10390 | 0 | -121.60(-1.16%) |
Jun 27, 2017 | 10513 | 10546 | 10489 | 10512 | 0 | -1.90(-0.02%) |
Jun 26, 2017 | 10342 | 10514 | 10342 | 10514 | 0 | +136.30(+1.31%) |
Jun 25, 2017 | 10404 | 10422 | 10374 | 10378 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 10404 | 10422 | 10374 | 10378 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 10404 | 10422 | 10374 | 10378 | 0 | -21.40(-0.21%) |
Jun 22, 2017 | 10369 | 10403 | 10369 | 10399 | 0 | +49.40(+0.48%) |
Jun 21, 2017 | 10311 | 10380 | 10275 | 10350 | 0 | +25.20(+0.24%) |
Jun 20, 2017 | 10287 | 10354 | 10287 | 10324 | 0 | +73.90(+0.72%) |
Jun 19, 2017 | 10162 | 10251 | 10162 | 10251 | 0 | +93.90(+0.92%) |
Jun 18, 2017 | 10079 | 10160 | 10073 | 10157 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 10079 | 10160 | 10073 | 10157 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 10079 | 10160 | 10073 | 10157 | 0 | +68.40(+0.68%) |
Jun 15, 2017 | 10079 | 10089 | 10047 | 10088 | 0 | +15.80(+0.16%) |
Jun 14, 2017 | 10143 | 10165 | 10033 | 10072 | 0 | -55.70(-0.55%) |
Jun 13, 2017 | 10110 | 10147 | 10110 | 10128 | 0 | +18.20(+0.18%) |
Jun 12, 2017 | 10137 | 10159 | 10110 | 10110 | 0 | -89.70(-0.88%) |
Jun 11, 2017 | 10238 | 10268 | 10199 | 10200 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 10238 | 10268 | 10199 | 10200 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 10238 | 10268 | 10199 | 10200 | 0 | -26.10(-0.26%) |
Jun 08, 2017 | 10216 | 10236 | 10211 | 10226 | 0 | +15.80(+0.15%) |
Jun 07, 2017 | 10216 | 10242 | 10183 | 10210 | 0 | +3.80(+0.04%) |
Jun 06, 2017 | 10213 | 10222 | 10190 | 10206 | 0 | -20.60(-0.20%) |
Jun 05, 2017 | 10165 | 10227 | 10165 | 10227 | 0 | +68.60(+0.68%) |
Jun 04, 2017 | 10118 | 10165 | 10117 | 10158 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 10118 | 10165 | 10117 | 10158 | 0 | +5.70(+0.06%) |
Jun 02, 2017 | 10118 | 10152 | 10117 | 10152 | 0 | +65.10(+0.65%) |
Jun 01, 2017 | 10064 | 10100 | 10060 | 10087 | 0 | +46.70(+0.47%) |
May 31, 2017 | 10096 | 10116 | 10026 | 10041 | 0 | -61.30(-0.61%) |
May 30, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 29, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 28, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 27, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | +0.00(+0.00%) |
May 26, 2017 | 10090 | 10122 | 10073 | 10102 | 0 | -6.50(-0.06%) |
May 25, 2017 | 10060 | 10108 | 10059 | 10108 | 0 | +64.10(+0.64%) |
May 24, 2017 | 10014 | 10060 | 10014 | 10044 | 0 | +36.60(+0.37%) |
May 23, 2017 | 9995 | 10038 | 9993 | 10008 | 0 | +10.54(+0.11%) |
May 22, 2017 | 9965 | 9997 | 9961 | 9997 | 0 | +49.64(+0.50%) |
May 21, 2017 | 9970 | 9980 | 9947 | 9948 | 0 | +0.00(+0.00%) |
May 20, 2017 | 9970 | 9980 | 9947 | 9948 | 0 | +0.00(+0.00%) |
May 19, 2017 | 9970 | 9980 | 9947 | 9948 | 0 | -21.83(-0.22%) |
May 18, 2017 | 9953 | 9969 | 9896 | 9969 | 0 | -44.25(-0.44%) |
May 17, 2017 | 10020 | 10030 | 9968 | 10014 | 0 | -17.80(-0.18%) |
May 16, 2017 | 10038 | 10059 | 9991 | 10032 | 0 | -5.30(-0.05%) |
May 15, 2017 | 9978 | 10037 | 9978 | 10037 | 0 | +49.98(+0.50%) |
May 14, 2017 | 9982 | 10008 | 9961 | 9987 | 0 | +0.00(+0.00%) |
May 13, 2017 | 9982 | 10008 | 9961 | 9987 | 0 | +0.00(+0.00%) |
May 12, 2017 | 9982 | 10008 | 9961 | 9987 | 0 | -14.68(-0.15%) |
May 11, 2017 | 9969 | 10019 | 9964 | 10002 | 0 | +33.18(+0.33%) |
May 10, 2017 | 9935 | 9972 | 9932 | 9968 | 0 | +52.84(+0.53%) |
May 09, 2017 | 9967 | 10002 | 9899 | 9915 | 0 | -21.77(-0.22%) |
May 08, 2017 | 9934 | 9965 | 9900 | 9937 | 0 | +37.31(+0.38%) |
May 07, 2017 | 9955 | 9961 | 9900 | 9900 | 0 | +0.00(+0.00%) |
May 06, 2017 | 9955 | 9961 | 9900 | 9900 | 0 | +0.00(+0.00%) |
May 05, 2017 | 9955 | 9961 | 9900 | 9900 | 0 | -67.70(-0.68%) |
May 04, 2017 | 9963 | 9974 | 9939 | 9968 | 0 | +12.31(+0.12%) |
May 03, 2017 | 9958 | 9980 | 9938 | 9955 | 0 | +14.06(+0.14%) |
May 02, 2017 | 9926 | 9951 | 9926 | 9941 | 0 | +69.27(+0.70%) |
May 01, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 9868 | 9897 | 9846 | 9872 | 0 | +11.38(+0.12%) |
Apr 27, 2017 | 9859 | 9864 | 9824 | 9861 | 0 | +4.17(+0.04%) |
Apr 26, 2017 | 9859 | 9866 | 9827 | 9856 | 0 | +14.74(+0.15%) |
Apr 25, 2017 | 9738 | 9842 | 9738 | 9842 | 0 | +123.76(+1.27%) |
Apr 24, 2017 | 9743 | 9773 | 9684 | 9718 | 0 | +0.54(+0.01%) |
Apr 23, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 9657 | 9719 | 9657 | 9717 | 0 | +84.72(+0.88%) |
Apr 20, 2017 | 9640 | 9664 | 9622 | 9633 | 0 | -7.25(-0.08%) |
Apr 19, 2017 | 9725 | 9725 | 9632 | 9640 | 0 | -106.62(-1.09%) |
Apr 18, 2017 | 9736 | 9771 | 9727 | 9747 | 0 | +30.16(+0.31%) |
Apr 17, 2017 | 9741 | 9762 | 9670 | 9716 | 0 | -16.53(-0.17%) |
Apr 16, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 9806 | 9808 | 9731 | 9733 | 0 | -103.75(-1.05%) |
Apr 13, 2017 | 9809 | 9868 | 9801 | 9837 | 0 | +19.00(+0.19%) |
Apr 12, 2017 | 9832 | 9837 | 9790 | 9818 | 0 | -14.74(-0.15%) |
Apr 11, 2017 | 9882 | 9897 | 9820 | 9832 | 0 | -50.12(-0.51%) |
Apr 10, 2017 | 9880 | 9899 | 9859 | 9883 | 0 | +9.17(+0.09%) |
Apr 09, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 9893 | 9901 | 9789 | 9873 | 0 | -24.43(-0.25%) |
Apr 06, 2017 | 9947 | 9947 | 9880 | 9898 | 0 | -51.68(-0.52%) |
Apr 05, 2017 | 9856 | 9949 | 9856 | 9949 | 0 | +137.96(+1.41%) |
Apr 04, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Apr 03, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |
Apr 02, 2017 | 9846 | 9870 | 9812 | 9812 | 0 | +0.00(+0.00%) |