Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2017 | 3295 | 3308 | 3293 | 3307 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 3295 | 3308 | 3293 | 3307 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 3295 | 3308 | 3293 | 3307 | 0 | +10.79(+0.33%) |
Dec 28, 2017 | 3272 | 3304 | 3264 | 3296 | 0 | +20.60(+0.63%) |
Dec 27, 2017 | 3302 | 3307 | 3270 | 3276 | 0 | -30.34(-0.92%) |
Dec 26, 2017 | 3278 | 3307 | 3274 | 3306 | 0 | +25.66(+0.78%) |
Dec 25, 2017 | 3296 | 3312 | 3270 | 3280 | 0 | -16.60(-0.50%) |
Dec 24, 2017 | 3298 | 3307 | 3293 | 3297 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 3298 | 3307 | 3293 | 3297 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 3298 | 3307 | 3293 | 3297 | 0 | -3.00(-0.09%) |
Dec 21, 2017 | 3281 | 3309 | 3267 | 3300 | 0 | +12.45(+0.38%) |
Dec 20, 2017 | 3297 | 3300 | 3276 | 3288 | 0 | -8.93(-0.27%) |
Dec 19, 2017 | 3266 | 3297 | 3266 | 3297 | 0 | +28.62(+0.88%) |
Dec 18, 2017 | 3268 | 3281 | 3254 | 3268 | 0 | +1.78(+0.05%) |
Dec 17, 2017 | 3288 | 3288 | 3259 | 3266 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 3288 | 3288 | 3259 | 3266 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 3288 | 3288 | 3259 | 3266 | 0 | -26.30(-0.80%) |
Dec 14, 2017 | 3303 | 3310 | 3283 | 3292 | 0 | -10.60(-0.32%) |
Dec 13, 2017 | 3278 | 3304 | 3273 | 3303 | 0 | +22.23(+0.68%) |
Dec 12, 2017 | 3320 | 3320 | 3280 | 3281 | 0 | -41.39(-1.25%) |
Dec 11, 2017 | 3290 | 3323 | 3288 | 3322 | 0 | +32.21(+0.98%) |
Dec 10, 2017 | 3264 | 3297 | 3259 | 3290 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 3264 | 3297 | 3259 | 3290 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 3264 | 3297 | 3259 | 3290 | 0 | +17.94(+0.55%) |
Dec 07, 2017 | 3283 | 3291 | 3259 | 3272 | 0 | -21.91(-0.67%) |
Dec 06, 2017 | 3291 | 3296 | 3255 | 3294 | 0 | -9.72(-0.29%) |
Dec 05, 2017 | 3302 | 3316 | 3301 | 3304 | 0 | -5.94(-0.18%) |
Dec 04, 2017 | 3310 | 3324 | 3304 | 3310 | 0 | -8.00(-0.24%) |
Dec 03, 2017 | 3315 | 3325 | 3302 | 3318 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 3315 | 3325 | 3302 | 3318 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 3315 | 3325 | 3302 | 3318 | 0 | +0.43(+0.01%) |
Nov 30, 2017 | 3329 | 3341 | 3306 | 3317 | 0 | -20.67(-0.62%) |
Nov 29, 2017 | 3336 | 3343 | 3306 | 3338 | 0 | +4.20(+0.13%) |
Nov 28, 2017 | 3311 | 3334 | 3301 | 3334 | 0 | +11.43(+0.34%) |
Nov 27, 2017 | 3347 | 3347 | 3315 | 3322 | 0 | -31.59(-0.94%) |
Nov 26, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +1.90(+0.06%) |
Nov 23, 2017 | 3425 | 3429 | 3342 | 3352 | 0 | -78.54(-2.29%) |
Nov 22, 2017 | 3417 | 3442 | 3404 | 3430 | 0 | +19.96(+0.59%) |
Nov 21, 2017 | 3382 | 3420 | 3378 | 3410 | 0 | +18.10(+0.53%) |
Nov 20, 2017 | 3361 | 3393 | 3337 | 3392 | 0 | +9.49(+0.28%) |
Nov 19, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | -16.34(-0.48%) |
Nov 16, 2017 | 3393 | 3410 | 3391 | 3399 | 0 | -3.27(-0.10%) |
Nov 15, 2017 | 3416 | 3424 | 3396 | 3403 | 0 | -27.03(-0.79%) |
Nov 14, 2017 | 3447 | 3450 | 3420 | 3430 | 0 | -18.29(-0.53%) |
Nov 13, 2017 | 3435 | 3449 | 3435 | 3448 | 0 | +15.17(+0.44%) |
Nov 12, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +4.88(+0.14%) |
Nov 09, 2017 | 3411 | 3429 | 3409 | 3428 | 0 | +12.33(+0.36%) |
Nov 08, 2017 | 3409 | 3434 | 3405 | 3415 | 0 | +1.89(+0.06%) |
Nov 07, 2017 | 3389 | 3415 | 3388 | 3414 | 0 | +25.40(+0.75%) |
Nov 06, 2017 | 3370 | 3389 | 3357 | 3388 | 0 | +16.43(+0.49%) |
Nov 05, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | -11.57(-0.34%) |
Nov 02, 2017 | 3392 | 3392 | 3372 | 3383 | 0 | -12.60(-0.37%) |
Nov 01, 2017 | 3394 | 3410 | 3389 | 3396 | 0 | +2.57(+0.08%) |
Oct 31, 2017 | 3381 | 3397 | 3376 | 3393 | 0 | +3.00(+0.09%) |
Oct 30, 2017 | 3414 | 3420 | 3357 | 3390 | 0 | -26.47(-0.77%) |
Oct 29, 2017 | 3404 | 3421 | 3402 | 3417 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 3404 | 3421 | 3402 | 3417 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 3404 | 3421 | 3402 | 3417 | 0 | +9.24(+0.27%) |
Oct 26, 2017 | 3398 | 3414 | 3391 | 3408 | 0 | +10.67(+0.31%) |
Oct 25, 2017 | 3385 | 3398 | 3382 | 3397 | 0 | +8.65(+0.26%) |
Oct 24, 2017 | 3377 | 3389 | 3374 | 3388 | 0 | +7.55(+0.22%) |
Oct 23, 2017 | 3382 | 3385 | 3375 | 3381 | 0 | +2.05(+0.06%) |
Oct 22, 2017 | 3364 | 3380 | 3360 | 3379 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 3364 | 3380 | 3360 | 3379 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 3364 | 3380 | 3360 | 3379 | 0 | +8.48(+0.25%) |
Oct 19, 2017 | 3375 | 3379 | 3360 | 3370 | 0 | -11.62(-0.34%) |
Oct 18, 2017 | 3374 | 3383 | 3372 | 3382 | 0 | +9.75(+0.29%) |
Oct 17, 2017 | 3373 | 3382 | 3366 | 3372 | 0 | -6.43(-0.19%) |
Oct 16, 2017 | 3393 | 3401 | 3375 | 3378 | 0 | -12.05(-0.36%) |
Oct 15, 2017 | 3384 | 3396 | 3383 | 3391 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 3384 | 3396 | 3383 | 3391 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 3384 | 3396 | 3383 | 3391 | 0 | +4.42(+0.13%) |
Oct 12, 2017 | 3386 | 3390 | 3373 | 3386 | 0 | -2.18(-0.06%) |
Oct 11, 2017 | 3381 | 3396 | 3379 | 3388 | 0 | +5.29(+0.16%) |
Oct 10, 2017 | 3373 | 3384 | 3359 | 3383 | 0 | +8.61(+0.26%) |
Oct 09, 2017 | 3403 | 3410 | 3367 | 3374 | 0 | +25.44(+0.76%) |
Oct 08, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 05, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 03, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 02, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Oct 01, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 3340 | 3357 | 3340 | 3349 | 0 | +9.30(+0.28%) |
Sep 28, 2017 | 3344 | 3345 | 3336 | 3340 | 0 | -5.63(-0.17%) |
Sep 27, 2017 | 3341 | 3350 | 3340 | 3345 | 0 | +1.69(+0.05%) |
Sep 26, 2017 | 3336 | 3347 | 3333 | 3344 | 0 | +2.03(+0.06%) |
Sep 25, 2017 | 3345 | 3351 | 3335 | 3342 | 0 | -10.98(-0.33%) |
Sep 24, 2017 | 3347 | 3356 | 3335 | 3353 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 3347 | 3356 | 3335 | 3353 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 3347 | 3356 | 3335 | 3353 | 0 | -5.28(-0.16%) |
Sep 21, 2017 | 3365 | 3378 | 3357 | 3358 | 0 | -8.19(-0.24%) |
Sep 20, 2017 | 3352 | 3370 | 3347 | 3366 | 0 | +9.16(+0.27%) |
Sep 19, 2017 | 3366 | 3370 | 3345 | 3357 | 0 | -6.02(-0.18%) |
Sep 18, 2017 | 3353 | 3372 | 3353 | 3363 | 0 | +9.24(+0.28%) |
Sep 17, 2017 | 3365 | 3366 | 3345 | 3354 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 3365 | 3366 | 3345 | 3354 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 3365 | 3366 | 3345 | 3354 | 0 | -17.81(-0.53%) |
Sep 14, 2017 | 3383 | 3392 | 3361 | 3371 | 0 | -12.72(-0.38%) |
Sep 13, 2017 | 3375 | 3387 | 3367 | 3384 | 0 | +4.66(+0.14%) |
Sep 12, 2017 | 3381 | 3391 | 3371 | 3379 | 0 | +3.07(+0.09%) |
Sep 11, 2017 | 3365 | 3385 | 3360 | 3376 | 0 | +11.18(+0.33%) |
Sep 10, 2017 | 3364 | 3381 | 3354 | 3365 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 3364 | 3381 | 3354 | 3365 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 3364 | 3381 | 3354 | 3365 | 0 | -0.26(-0.01%) |
Sep 07, 2017 | 3384 | 3388 | 3363 | 3366 | 0 | -19.89(-0.59%) |
Sep 06, 2017 | 3372 | 3391 | 3365 | 3385 | 0 | +1.07(+0.03%) |
Sep 05, 2017 | 3377 | 3391 | 3372 | 3384 | 0 | +4.74(+0.14%) |
Sep 04, 2017 | 3370 | 3381 | 3359 | 3380 | 0 | +12.46(+0.37%) |
Sep 03, 2017 | 3366 | 3382 | 3358 | 3367 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 3366 | 3382 | 3358 | 3367 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 3366 | 3382 | 3358 | 3367 | 0 | +6.31(+0.19%) |
Aug 31, 2017 | 3361 | 3367 | 3341 | 3361 | 0 | -2.82(-0.08%) |
Aug 30, 2017 | 3362 | 3377 | 3357 | 3364 | 0 | -1.60(-0.05%) |
Aug 29, 2017 | 3362 | 3375 | 3354 | 3365 | 0 | +2.58(+0.08%) |
Aug 28, 2017 | 3336 | 3375 | 3336 | 3363 | 0 | +31.13(+0.93%) |
Aug 27, 2017 | 3271 | 3332 | 3271 | 3332 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 3271 | 3332 | 3271 | 3332 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 3271 | 3332 | 3271 | 3332 | 0 | +60.01(+1.83%) |
Aug 24, 2017 | 3288 | 3298 | 3266 | 3272 | 0 | -16.19(-0.49%) |
Aug 23, 2017 | 3284 | 3299 | 3274 | 3288 | 0 | -2.53(-0.08%) |
Aug 22, 2017 | 3288 | 3293 | 3275 | 3290 | 0 | +3.32(+0.10%) |
Aug 21, 2017 | 3275 | 3288 | 3270 | 3287 | 0 | +18.19(+0.56%) |
Aug 20, 2017 | 3253 | 3275 | 3248 | 3269 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 3253 | 3275 | 3248 | 3269 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 3253 | 3275 | 3248 | 3269 | 0 | +0.29(+0.01%) |
Aug 17, 2017 | 3254 | 3269 | 3251 | 3268 | 0 | +21.98(+0.68%) |
Aug 16, 2017 | 3248 | 3249 | 3229 | 3246 | 0 | -4.81(-0.15%) |
Aug 15, 2017 | 3235 | 3264 | 3235 | 3251 | 0 | +13.90(+0.43%) |
Aug 14, 2017 | 3206 | 3240 | 3206 | 3237 | 0 | +28.82(+0.90%) |
Aug 13, 2017 | 3238 | 3245 | 3201 | 3209 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 3238 | 3245 | 3201 | 3209 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 3238 | 3245 | 3201 | 3209 | 0 | -53.21(-1.63%) |
Aug 10, 2017 | 3270 | 3283 | 3236 | 3262 | 0 | -13.82(-0.42%) |
Aug 09, 2017 | 3278 | 3278 | 3264 | 3276 | 0 | -6.30(-0.19%) |
Aug 08, 2017 | 3277 | 3285 | 3270 | 3282 | 0 | +2.41(+0.07%) |
Aug 07, 2017 | 3258 | 3280 | 3244 | 3279 | 0 | +17.38(+0.53%) |
Aug 06, 2017 | 3269 | 3287 | 3261 | 3262 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 3269 | 3287 | 3261 | 3262 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 3269 | 3287 | 3261 | 3262 | 0 | -10.85(-0.33%) |
Aug 03, 2017 | 3280 | 3293 | 3262 | 3273 | 0 | -12.13(-0.37%) |
Aug 02, 2017 | 3289 | 3305 | 3282 | 3285 | 0 | -7.58(-0.23%) |
Aug 01, 2017 | 3274 | 3293 | 3274 | 3293 | 0 | +19.61(+0.60%) |
Jul 31, 2017 | 3253 | 3277 | 3251 | 3273 | 0 | +19.79(+0.61%) |
Jul 30, 2017 | 3240 | 3256 | 3233 | 3253 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 3240 | 3256 | 3233 | 3253 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 3240 | 3256 | 3233 | 3253 | 0 | +3.46(+0.11%) |
Jul 27, 2017 | 3244 | 3252 | 3221 | 3250 | 0 | +2.11(+0.06%) |
Jul 26, 2017 | 3244 | 3265 | 3228 | 3248 | 0 | +3.98(+0.12%) |
Jul 25, 2017 | 3249 | 3262 | 3233 | 3244 | 0 | -6.91(-0.21%) |
Jul 24, 2017 | 3231 | 3261 | 3230 | 3251 | 0 | +12.62(+0.39%) |
Jul 23, 2017 | 3237 | 3248 | 3232 | 3238 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 3237 | 3248 | 3232 | 3238 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 3237 | 3248 | 3232 | 3238 | 0 | -6.88(-0.21%) |
Jul 20, 2017 | 3228 | 3246 | 3225 | 3245 | 0 | +13.88(+0.43%) |
Jul 19, 2017 | 3181 | 3233 | 3180 | 3231 | 0 | +43.41(+1.36%) |
Jul 18, 2017 | 3160 | 3188 | 3150 | 3188 | 0 | +11.11(+0.35%) |
Jul 17, 2017 | 3220 | 3230 | 3140 | 3176 | 0 | -45.96(-1.43%) |
Jul 16, 2017 | 3212 | 3223 | 3205 | 3222 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 3212 | 3223 | 3205 | 3222 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 3212 | 3223 | 3205 | 3222 | 0 | +4.26(+0.13%) |
Jul 13, 2017 | 3192 | 3219 | 3190 | 3218 | 0 | +20.62(+0.64%) |
Jul 12, 2017 | 3202 | 3215 | 3178 | 3198 | 0 | -5.50(-0.17%) |
Jul 11, 2017 | 3202 | 3227 | 3199 | 3203 | 0 | -9.59(-0.30%) |
Jul 10, 2017 | 3208 | 3223 | 3203 | 3213 | 0 | -5.33(-0.17%) |
Jul 09, 2017 | 3204 | 3220 | 3195 | 3218 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 3204 | 3220 | 3195 | 3218 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 3204 | 3220 | 3195 | 3218 | 0 | +5.52(+0.17%) |
Jul 06, 2017 | 3204 | 3216 | 3189 | 3212 | 0 | +5.31(+0.17%) |
Jul 05, 2017 | 3179 | 3207 | 3175 | 3207 | 0 | +24.33(+0.76%) |
Jul 04, 2017 | 3193 | 3193 | 3174 | 3183 | 0 | -13.11(-0.41%) |
Jul 03, 2017 | 3192 | 3196 | 3177 | 3196 | 0 | +3.48(+0.11%) |
Jun 30, 2017 | 3177 | 3193 | 3172 | 3192 | 0 | +4.37(+0.14%) |
Jun 29, 2017 | 3175 | 3189 | 3174 | 3188 | 0 | +14.86(+0.47%) |
Jun 28, 2017 | 3184 | 3193 | 3171 | 3173 | 0 | -18.00(-0.56%) |
Jun 27, 2017 | 3183 | 3193 | 3172 | 3191 | 0 | +5.76(+0.18%) |
Jun 26, 2017 | 3157 | 3188 | 3157 | 3185 | 0 | +27.57(+0.87%) |
Jun 25, 2017 | 3138 | 3158 | 3118 | 3158 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 3138 | 3158 | 3118 | 3158 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 3138 | 3158 | 3118 | 3158 | 0 | +10.42(+0.33%) |
Jun 22, 2017 | 3152 | 3187 | 3147 | 3147 | 0 | -8.76(-0.28%) |
Jun 21, 2017 | 3149 | 3157 | 3133 | 3156 | 0 | +16.20(+0.52%) |
Jun 20, 2017 | 3148 | 3150 | 3135 | 3140 | 0 | -4.36(-0.14%) |
Jun 19, 2017 | 3122 | 3147 | 3122 | 3144 | 0 | +21.20(+0.68%) |
Jun 18, 2017 | 3126 | 3134 | 3118 | 3123 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 3126 | 3134 | 3118 | 3123 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 3126 | 3134 | 3118 | 3123 | 0 | -9.32(-0.30%) |
Jun 15, 2017 | 3126 | 3138 | 3117 | 3132 | 0 | +1.82(+0.06%) |
Jun 14, 2017 | 3147 | 3149 | 3125 | 3131 | 0 | -23.07(-0.73%) |
Jun 13, 2017 | 3134 | 3156 | 3131 | 3154 | 0 | +13.86(+0.44%) |
Jun 12, 2017 | 3150 | 3165 | 3135 | 3140 | 0 | -18.52(-0.59%) |
Jun 11, 2017 | 3147 | 3166 | 3146 | 3158 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 3147 | 3166 | 3146 | 3158 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 3147 | 3166 | 3146 | 3158 | 0 | +8.07(+0.26%) |
Jun 08, 2017 | 3136 | 3153 | 3133 | 3150 | 0 | +10.01(+0.32%) |
Jun 07, 2017 | 3102 | 3141 | 3099 | 3140 | 0 | +38.19(+1.23%) |
Jun 06, 2017 | 3085 | 3103 | 3079 | 3102 | 0 | +10.47(+0.34%) |
Jun 05, 2017 | 3102 | 3106 | 3085 | 3092 | 0 | -13.88(-0.45%) |
Jun 04, 2017 | 3094 | 3110 | 3082 | 3106 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 3094 | 3110 | 3082 | 3106 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 3094 | 3110 | 3082 | 3106 | 0 | +2.92(+0.09%) |
Jun 01, 2017 | 3108 | 3114 | 3098 | 3103 | 0 | -14.56(-0.47%) |
May 31, 2017 | 3125 | 3143 | 3112 | 3117 | 0 | +7.12(+0.23%) |
May 30, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 29, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 28, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 27, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3101 | 3121 | 3100 | 3110 | 0 | +2.23(+0.07%) |
May 25, 2017 | 3055 | 3115 | 3053 | 3108 | 0 | +43.75(+1.43%) |
May 24, 2017 | 3048 | 3065 | 3022 | 3064 | 0 | +2.13(+0.07%) |
May 23, 2017 | 3069 | 3084 | 3051 | 3062 | 0 | -13.73(-0.45%) |
May 22, 2017 | 3087 | 3104 | 3063 | 3076 | 0 | -14.95(-0.48%) |
May 21, 2017 | 3087 | 3095 | 3081 | 3091 | 0 | +0.00(+0.00%) |
May 20, 2017 | 3087 | 3095 | 3081 | 3091 | 0 | +0.00(+0.00%) |
May 19, 2017 | 3087 | 3095 | 3081 | 3091 | 0 | +0.49(+0.02%) |
May 18, 2017 | 3082 | 3103 | 3078 | 3090 | 0 | -14.30(-0.46%) |
May 17, 2017 | 3108 | 3120 | 3101 | 3104 | 0 | -8.52(-0.27%) |
May 16, 2017 | 3083 | 3114 | 3061 | 3113 | 0 | +22.73(+0.74%) |
May 15, 2017 | 3086 | 3099 | 3086 | 3090 | 0 | +6.72(+0.22%) |
May 14, 2017 | 3054 | 3090 | 3052 | 3084 | 0 | +0.00(+0.00%) |
May 13, 2017 | 3054 | 3090 | 3052 | 3084 | 0 | +0.00(+0.00%) |
May 12, 2017 | 3054 | 3090 | 3052 | 3084 | 0 | +22.01(+0.72%) |
May 11, 2017 | 3037 | 3064 | 3017 | 3062 | 0 | +8.72(+0.29%) |
May 10, 2017 | 3078 | 3091 | 3052 | 3053 | 0 | -27.75(-0.90%) |
May 09, 2017 | 3065 | 3084 | 3057 | 3081 | 0 | +1.92(+0.06%) |
May 08, 2017 | 3090 | 3093 | 3068 | 3079 | 0 | -24.43(-0.79%) |
May 07, 2017 | 3115 | 3118 | 3092 | 3103 | 0 | +0.00(+0.00%) |
May 06, 2017 | 3115 | 3118 | 3092 | 3103 | 0 | +0.00(+0.00%) |
May 05, 2017 | 3115 | 3118 | 3092 | 3103 | 0 | -24.33(-0.78%) |
May 04, 2017 | 3127 | 3144 | 3111 | 3127 | 0 | -7.98(-0.25%) |
May 03, 2017 | 3138 | 3148 | 3124 | 3135 | 0 | -8.36(-0.27%) |
May 02, 2017 | 3147 | 3155 | 3137 | 3144 | 0 | -10.95(-0.35%) |
May 01, 2017 | 3144 | 3155 | 3137 | 3155 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 3144 | 3155 | 3137 | 3155 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 3144 | 3155 | 3137 | 3155 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 3144 | 3155 | 3137 | 3155 | 0 | +2.47(+0.08%) |
Apr 27, 2017 | 3131 | 3155 | 3097 | 3152 | 0 | +11.34(+0.36%) |
Apr 26, 2017 | 3133 | 3153 | 3131 | 3141 | 0 | +6.28(+0.20%) |
Apr 25, 2017 | 3124 | 3145 | 3117 | 3135 | 0 | +5.04(+0.16%) |
Apr 24, 2017 | 3164 | 3164 | 3111 | 3130 | 0 | -43.62(-1.37%) |
Apr 23, 2017 | 3170 | 3181 | 3159 | 3173 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 3170 | 3181 | 3159 | 3173 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 3170 | 3181 | 3159 | 3173 | 0 | +1.05(+0.03%) |
Apr 20, 2017 | 3166 | 3178 | 3148 | 3172 | 0 | +1.41(+0.04%) |
Apr 19, 2017 | 3185 | 3189 | 3147 | 3171 | 0 | -26.02(-0.81%) |
Apr 18, 2017 | 3215 | 3225 | 3196 | 3197 | 0 | -25.46(-0.79%) |
Apr 17, 2017 | 3230 | 3230 | 3200 | 3222 | 0 | -23.90(-0.74%) |
Apr 16, 2017 | 3276 | 3277 | 3239 | 3246 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 3276 | 3277 | 3239 | 3246 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 3276 | 3277 | 3239 | 3246 | 0 | -29.89(-0.91%) |
Apr 13, 2017 | 3265 | 3281 | 3261 | 3276 | 0 | +2.13(+0.07%) |
Apr 12, 2017 | 3284 | 3285 | 3262 | 3274 | 0 | -15.14(-0.46%) |
Apr 11, 2017 | 3266 | 3290 | 3244 | 3289 | 0 | +19.58(+0.60%) |
Apr 10, 2017 | 3285 | 3285 | 3265 | 3269 | 0 | -17.23(-0.52%) |
Apr 09, 2017 | 3281 | 3295 | 3275 | 3287 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 3281 | 3295 | 3275 | 3287 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 3281 | 3295 | 3275 | 3287 | 0 | +5.62(+0.17%) |
Apr 06, 2017 | 3272 | 3287 | 3266 | 3281 | 0 | +10.69(+0.33%) |
Apr 05, 2017 | 3236 | 3271 | 3233 | 3270 | 0 | +47.80(+1.48%) |
Apr 04, 2017 | 3206 | 3226 | 3206 | 3223 | 0 | +0.00(+0.00%) |
Apr 03, 2017 | 3206 | 3226 | 3206 | 3223 | 0 | +0.00(+0.00%) |
Apr 02, 2017 | 3206 | 3226 | 3206 | 3223 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 3206 | 3226 | 3206 | 3223 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 3206 | 3226 | 3206 | 3223 | 0 | +12.27(+0.38%) |
Mar 30, 2017 | 3235 | 3240 | 3196 | 3210 | 0 | -31.07(-0.96%) |
Mar 29, 2017 | 3253 | 3262 | 3233 | 3241 | 0 | -11.64(-0.36%) |
Mar 28, 2017 | 3266 | 3266 | 3246 | 3253 | 0 | -14.01(-0.43%) |
Mar 27, 2017 | 3269 | 3283 | 3262 | 3267 | 0 | -2.49(-0.08%) |
Mar 26, 2017 | 3247 | 3275 | 3241 | 3269 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 3247 | 3275 | 3241 | 3269 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 3247 | 3275 | 3241 | 3269 | 0 | +20.90(+0.64%) |
Mar 23, 2017 | 3246 | 3262 | 3222 | 3249 | 0 | +3.33(+0.10%) |
Mar 22, 2017 | 3246 | 3256 | 3229 | 3245 | 0 | -16.39(-0.50%) |
Mar 21, 2017 | 3250 | 3262 | 3247 | 3262 | 0 | +10.80(+0.33%) |
Mar 20, 2017 | 3241 | 3251 | 3228 | 3251 | 0 | +13.36(+0.41%) |
Mar 19, 2017 | 3272 | 3274 | 3232 | 3237 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 3272 | 3274 | 3232 | 3237 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 3272 | 3274 | 3232 | 3237 | 0 | -31.49(-0.96%) |
Mar 16, 2017 | 3247 | 3270 | 3247 | 3269 | 0 | +27.18(+0.84%) |
Mar 15, 2017 | 3235 | 3244 | 3228 | 3242 | 0 | +2.43(+0.08%) |
Mar 14, 2017 | 3235 | 3246 | 3232 | 3239 | 0 | +2.31(+0.07%) |
Mar 13, 2017 | 3209 | 3237 | 3193 | 3237 | 0 | +24.26(+0.76%) |
Mar 12, 2017 | 3214 | 3222 | 3208 | 3213 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 3214 | 3222 | 3208 | 3213 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 3214 | 3222 | 3208 | 3213 | 0 | -3.99(-0.12%) |
Mar 09, 2017 | 3234 | 3234 | 3205 | 3217 | 0 | -23.91(-0.74%) |
Mar 08, 2017 | 3241 | 3245 | 3231 | 3241 | 0 | -1.75(-0.05%) |
Mar 07, 2017 | 3233 | 3243 | 3227 | 3242 | 0 | +8.54(+0.26%) |
Mar 06, 2017 | 3217 | 3235 | 3215 | 3234 | 0 | +15.56(+0.48%) |
Mar 05, 2017 | 3219 | 3221 | 3207 | 3218 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 3219 | 3221 | 3207 | 3218 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 3219 | 3221 | 3207 | 3218 | 0 | -11.72(-0.36%) |
Mar 02, 2017 | 3251 | 3257 | 3229 | 3230 | 0 | -16.90(-0.52%) |
Mar 01, 2017 | 3240 | 3260 | 3238 | 3247 | 0 | +5.20(+0.16%) |
Feb 28, 2017 | 3226 | 3243 | 3226 | 3242 | 0 | +13.07(+0.40%) |
Feb 27, 2017 | 3249 | 3252 | 3224 | 3229 | 0 | -24.77(-0.76%) |
Feb 26, 2017 | 3247 | 3254 | 3234 | 3253 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 3247 | 3254 | 3234 | 3253 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 3247 | 3254 | 3234 | 3253 | 0 | +2.05(+0.06%) |
Feb 23, 2017 | 3259 | 3264 | 3236 | 3251 | 0 | -9.84(-0.30%) |
Feb 22, 2017 | 3253 | 3261 | 3244 | 3261 | 0 | +7.89(+0.24%) |
Feb 21, 2017 | 3242 | 3254 | 3240 | 3253 | 0 | +13.37(+0.41%) |
Feb 20, 2017 | 3199 | 3241 | 3199 | 3240 | 0 | +37.88(+1.18%) |
Feb 19, 2017 | 3228 | 3238 | 3199 | 3202 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 3228 | 3238 | 3199 | 3202 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 3228 | 3238 | 3199 | 3202 | 0 | -27.54(-0.85%) |
Feb 16, 2017 | 3210 | 3230 | 3208 | 3230 | 0 | +16.63(+0.52%) |
Feb 15, 2017 | 3215 | 3236 | 3207 | 3213 | 0 | -4.94(-0.15%) |
Feb 14, 2017 | 3216 | 3219 | 3205 | 3218 | 0 | +1.09(+0.03%) |
Feb 13, 2017 | 3199 | 3219 | 3199 | 3217 | 0 | +20.14(+0.63%) |
Feb 12, 2017 | 3183 | 3205 | 3183 | 3197 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 3183 | 3205 | 3183 | 3197 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 3183 | 3205 | 3183 | 3197 | 0 | +13.52(+0.42%) |
Feb 09, 2017 | 3165 | 3187 | 3163 | 3183 | 0 | +16.20(+0.51%) |
Feb 08, 2017 | 3148 | 3167 | 3132 | 3167 | 0 | +13.89(+0.44%) |
Feb 07, 2017 | 3154 | 3160 | 3140 | 3153 | 0 | -3.89(-0.12%) |
Feb 06, 2017 | 3143 | 3159 | 3135 | 3157 | 0 | +16.81(+0.54%) |
Feb 05, 2017 | 3160 | 3163 | 3136 | 3140 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 3160 | 3163 | 3136 | 3140 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 3160 | 3163 | 3136 | 3140 | 0 | -19.00(-0.60%) |
Feb 02, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Feb 01, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 31, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 30, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 29, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +0.00(+0.00%) |
Jan 26, 2017 | 3149 | 3163 | 3149 | 3159 | 0 | +9.62(+0.31%) |
Jan 25, 2017 | 3138 | 3151 | 3133 | 3150 | 0 | +7.00(+0.22%) |
Jan 24, 2017 | 3135 | 3150 | 3131 | 3143 | 0 | +5.78(+0.18%) |
Jan 23, 2017 | 3125 | 3146 | 3125 | 3137 | 0 | +13.63(+0.44%) |
Jan 22, 2017 | 3096 | 3126 | 3095 | 3123 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 3096 | 3126 | 3095 | 3123 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 3096 | 3126 | 3095 | 3123 | 0 | +21.84(+0.70%) |
Jan 19, 2017 | 3105 | 3116 | 3094 | 3101 | 0 | -11.71(-0.38%) |
Jan 18, 2017 | 3105 | 3124 | 3099 | 3113 | 0 | +4.24(+0.14%) |
Jan 17, 2017 | 3087 | 3109 | 3072 | 3109 | 0 | +5.34(+0.17%) |
Jan 16, 2017 | 3104 | 3105 | 3044 | 3103 | 0 | -9.33(-0.30%) |
Jan 15, 2017 | 3116 | 3131 | 3102 | 3113 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 3116 | 3131 | 3102 | 3113 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3116 | 3131 | 3102 | 3113 | 0 | -6.53(-0.21%) |
Jan 12, 2017 | 3134 | 3145 | 3116 | 3119 | 0 | -17.46(-0.56%) |
Jan 11, 2017 | 3157 | 3167 | 3136 | 3137 | 0 | -24.92(-0.79%) |
Jan 10, 2017 | 3168 | 3175 | 3157 | 3162 | 0 | -9.57(-0.30%) |
Jan 09, 2017 | 3149 | 3173 | 3148 | 3171 | 0 | +16.92(+0.54%) |
Jan 08, 2017 | 3164 | 3172 | 3153 | 3154 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 3164 | 3172 | 3153 | 3154 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 3164 | 3172 | 3153 | 3154 | 0 | -11.09(-0.35%) |
Jan 05, 2017 | 3158 | 3168 | 3154 | 3165 | 0 | +6.62(+0.21%) |
Jan 04, 2017 | 3134 | 3160 | 3130 | 3159 | 0 | +22.87(+0.73%) |
Jan 03, 2017 | 3105 | 3136 | 3105 | 3136 | 0 | +32.28(+1.04%) |
Jan 02, 2017 | 3097 | 3109 | 3090 | 3104 | 0 | +0.00(+0.00%) |