Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2017 | 29261 | 29346 | 29029 | 29074 | 0 | -103.10(-0.35%) |
Nov 30, 2017 | 29340 | 29354 | 29127 | 29177 | 0 | -446.50(-1.51%) |
Nov 29, 2017 | 29814 | 29831 | 29563 | 29624 | 0 | -57.00(-0.19%) |
Nov 28, 2017 | 29609 | 29687 | 29335 | 29681 | 0 | -5.40(-0.02%) |
Nov 27, 2017 | 29858 | 29859 | 29611 | 29686 | 0 | -180.10(-0.60%) |
Nov 26, 2017 | 29788 | 29919 | 29697 | 29866 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 29788 | 29919 | 29697 | 29866 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 29788 | 29919 | 29697 | 29866 | 0 | +158.40(+0.53%) |
Nov 23, 2017 | 30033 | 30170 | 29594 | 29708 | 0 | -295.60(-0.99%) |
Nov 22, 2017 | 30087 | 30200 | 29911 | 30004 | 0 | +185.40(+0.62%) |
Nov 21, 2017 | 29370 | 29818 | 29344 | 29818 | 0 | +557.80(+1.91%) |
Nov 20, 2017 | 29227 | 29300 | 29090 | 29260 | 0 | +61.30(+0.21%) |
Nov 19, 2017 | 29214 | 29342 | 29158 | 29199 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 29214 | 29342 | 29158 | 29199 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 29214 | 29342 | 29158 | 29199 | 0 | +180.20(+0.62%) |
Nov 16, 2017 | 28964 | 29096 | 28878 | 29019 | 0 | +167.10(+0.58%) |
Nov 15, 2017 | 29026 | 29106 | 28852 | 28852 | 0 | -300.40(-1.03%) |
Nov 14, 2017 | 29272 | 29320 | 29144 | 29152 | 0 | -30.10(-0.10%) |
Nov 13, 2017 | 29058 | 29258 | 29058 | 29182 | 0 | +61.30(+0.21%) |
Nov 12, 2017 | 29060 | 29238 | 29036 | 29121 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 29060 | 29238 | 29036 | 29121 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 29060 | 29238 | 29036 | 29121 | 0 | -15.70(-0.05%) |
Nov 09, 2017 | 28988 | 29192 | 28960 | 29137 | 0 | +229.00(+0.79%) |
Nov 08, 2017 | 28950 | 29123 | 28885 | 28908 | 0 | -86.70(-0.30%) |
Nov 07, 2017 | 28715 | 29017 | 28715 | 28994 | 0 | +397.50(+1.39%) |
Nov 06, 2017 | 28616 | 28651 | 28138 | 28597 | 0 | -6.80(-0.02%) |
Nov 05, 2017 | 28604 | 28661 | 28543 | 28604 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 28604 | 28661 | 28543 | 28604 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 28604 | 28661 | 28543 | 28604 | 0 | +85.00(+0.30%) |
Nov 02, 2017 | 28605 | 28644 | 28492 | 28519 | 0 | -75.50(-0.26%) |
Nov 01, 2017 | 28388 | 28607 | 28330 | 28594 | 0 | +348.60(+1.23%) |
Oct 31, 2017 | 28247 | 28354 | 28184 | 28246 | 0 | -90.70(-0.32%) |
Oct 30, 2017 | 28585 | 28651 | 28336 | 28336 | 0 | -102.60(-0.36%) |
Oct 29, 2017 | 28333 | 28494 | 28306 | 28439 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 28333 | 28494 | 28306 | 28439 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 28333 | 28494 | 28306 | 28439 | 0 | +236.40(+0.84%) |
Oct 26, 2017 | 28166 | 28316 | 28103 | 28202 | 0 | -100.50(-0.36%) |
Oct 25, 2017 | 28239 | 28387 | 28199 | 28303 | 0 | +147.90(+0.53%) |
Oct 24, 2017 | 28233 | 28356 | 28099 | 28155 | 0 | -150.90(-0.53%) |
Oct 23, 2017 | 28558 | 28558 | 28253 | 28306 | 0 | -181.30(-0.64%) |
Oct 22, 2017 | 28360 | 28520 | 28314 | 28487 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 28360 | 28520 | 28314 | 28487 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 28360 | 28520 | 28314 | 28487 | 0 | +328.10(+1.17%) |
Oct 19, 2017 | 28784 | 28799 | 28094 | 28159 | 0 | -552.70(-1.92%) |
Oct 18, 2017 | 28636 | 28729 | 28630 | 28712 | 0 | +14.30(+0.05%) |
Oct 17, 2017 | 28777 | 28777 | 28642 | 28698 | 0 | +4.70(+0.02%) |
Oct 16, 2017 | 28662 | 28792 | 28620 | 28693 | 0 | +216.40(+0.76%) |
Oct 15, 2017 | 28424 | 28492 | 28370 | 28476 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 28424 | 28492 | 28370 | 28476 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 28424 | 28492 | 28370 | 28476 | 0 | +17.40(+0.06%) |
Oct 12, 2017 | 28431 | 28529 | 28343 | 28459 | 0 | +69.40(+0.24%) |
Oct 11, 2017 | 28622 | 28626 | 28331 | 28390 | 0 | -101.20(-0.36%) |
Oct 10, 2017 | 28335 | 28504 | 28260 | 28491 | 0 | +164.20(+0.58%) |
Oct 09, 2017 | 28440 | 28488 | 28282 | 28327 | 0 | -131.40(-0.46%) |
Oct 08, 2017 | 28626 | 28626 | 28378 | 28458 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 28626 | 28626 | 28378 | 28458 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 28626 | 28626 | 28378 | 28458 | 0 | +78.80(+0.28%) |
Oct 05, 2017 | 28311 | 28522 | 28311 | 28379 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 28311 | 28522 | 28311 | 28379 | 0 | +206.00(+0.73%) |
Oct 03, 2017 | 27884 | 28194 | 27737 | 28173 | 0 | +618.90(+2.25%) |
Oct 02, 2017 | 27492 | 27581 | 27383 | 27554 | 0 | +0.00(+0.00%) |
Oct 01, 2017 | 27492 | 27581 | 27383 | 27554 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 27492 | 27581 | 27383 | 27554 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 27492 | 27581 | 27383 | 27554 | 0 | +132.70(+0.48%) |
Sep 28, 2017 | 27661 | 27665 | 27422 | 27422 | 0 | -220.80(-0.80%) |
Sep 27, 2017 | 27503 | 27673 | 27503 | 27642 | 0 | +129.40(+0.47%) |
Sep 26, 2017 | 27309 | 27568 | 27300 | 27513 | 0 | +12.70(+0.05%) |
Sep 25, 2017 | 27852 | 27852 | 27476 | 27500 | 0 | -380.20(-1.36%) |
Sep 24, 2017 | 27950 | 27961 | 27846 | 27880 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 27950 | 27961 | 27846 | 27880 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 27950 | 27961 | 27846 | 27880 | 0 | -229.80(-0.82%) |
Sep 21, 2017 | 28091 | 28184 | 28047 | 28110 | 0 | -17.50(-0.06%) |
Sep 20, 2017 | 28099 | 28149 | 28013 | 28128 | 0 | +76.40(+0.27%) |
Sep 19, 2017 | 28200 | 28248 | 28032 | 28051 | 0 | -108.40(-0.38%) |
Sep 18, 2017 | 27971 | 28160 | 27917 | 28160 | 0 | +352.20(+1.27%) |
Sep 17, 2017 | 27737 | 27894 | 27514 | 27808 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 27737 | 27894 | 27514 | 27808 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 27737 | 27894 | 27514 | 27808 | 0 | +30.40(+0.11%) |
Sep 14, 2017 | 27789 | 27895 | 27699 | 27777 | 0 | -116.90(-0.42%) |
Sep 13, 2017 | 27984 | 27984 | 27751 | 27894 | 0 | -78.10(-0.28%) |
Sep 12, 2017 | 28069 | 28072 | 27884 | 27972 | 0 | +17.10(+0.06%) |
Sep 11, 2017 | 27878 | 27977 | 27859 | 27955 | 0 | +286.60(+1.04%) |
Sep 10, 2017 | 27572 | 27708 | 27569 | 27668 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 27572 | 27708 | 27569 | 27668 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 27572 | 27708 | 27569 | 27668 | 0 | +145.60(+0.53%) |
Sep 07, 2017 | 27818 | 27818 | 27493 | 27523 | 0 | -90.90(-0.33%) |
Sep 06, 2017 | 27672 | 27684 | 27422 | 27614 | 0 | -127.50(-0.46%) |
Sep 05, 2017 | 27797 | 27872 | 27685 | 27741 | 0 | +1.00(+0.00%) |
Sep 04, 2017 | 27882 | 27884 | 27662 | 27740 | 0 | -212.90(-0.76%) |
Sep 03, 2017 | 28015 | 28117 | 27915 | 27953 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 28015 | 28117 | 27915 | 27953 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 28015 | 28117 | 27915 | 27953 | 0 | -17.10(-0.06%) |
Aug 31, 2017 | 27934 | 27994 | 27862 | 27970 | 0 | -124.30(-0.44%) |
Aug 30, 2017 | 27958 | 28128 | 27913 | 28095 | 0 | +329.60(+1.19%) |
Aug 29, 2017 | 27745 | 27840 | 27639 | 27765 | 0 | -98.30(-0.35%) |
Aug 28, 2017 | 27906 | 28072 | 27806 | 27863 | 0 | +15.10(+0.05%) |
Aug 27, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 27539 | 27878 | 27480 | 27848 | 0 | +329.60(+1.20%) |
Aug 24, 2017 | 27642 | 27642 | 27486 | 27519 | 0 | +116.90(+0.43%) |
Aug 23, 2017 | 27322 | 27509 | 27316 | 27402 | 0 | +0.00(+0.00%) |
Aug 22, 2017 | 27322 | 27509 | 27316 | 27402 | 0 | +247.00(+0.91%) |
Aug 21, 2017 | 27101 | 27221 | 27086 | 27155 | 0 | +107.10(+0.40%) |
Aug 20, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 27000 | 27236 | 26952 | 27048 | 0 | -296.60(-1.08%) |
Aug 17, 2017 | 27610 | 27624 | 27302 | 27344 | 0 | -64.90(-0.24%) |
Aug 16, 2017 | 27239 | 27422 | 27239 | 27409 | 0 | +234.10(+0.86%) |
Aug 15, 2017 | 27371 | 27438 | 27175 | 27175 | 0 | -75.20(-0.28%) |
Aug 14, 2017 | 27092 | 27268 | 27032 | 27250 | 0 | +366.70(+1.36%) |
Aug 13, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 27000 | 27184 | 26864 | 26884 | 0 | -560.50(-2.04%) |
Aug 10, 2017 | 27791 | 27791 | 27267 | 27444 | 0 | -313.10(-1.13%) |
Aug 09, 2017 | 27760 | 27876 | 27603 | 27757 | 0 | -97.80(-0.35%) |
Aug 08, 2017 | 27685 | 27868 | 27626 | 27855 | 0 | +164.50(+0.59%) |
Aug 07, 2017 | 27666 | 27732 | 27629 | 27690 | 0 | +127.70(+0.46%) |
Aug 06, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 27565 | 27615 | 27508 | 27563 | 0 | +31.70(+0.12%) |
Aug 03, 2017 | 27534 | 27601 | 27400 | 27531 | 0 | -76.40(-0.28%) |
Aug 02, 2017 | 27645 | 27747 | 27570 | 27607 | 0 | +67.20(+0.24%) |
Aug 01, 2017 | 27326 | 27558 | 27326 | 27540 | 0 | +216.20(+0.79%) |
Jul 31, 2017 | 27048 | 27324 | 27045 | 27324 | 0 | +344.60(+1.28%) |
Jul 30, 2017 | 27008 | 27048 | 26928 | 26979 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 27008 | 27048 | 26928 | 26979 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 27008 | 27048 | 26928 | 26979 | 0 | -151.80(-0.56%) |
Jul 27, 2017 | 27003 | 27169 | 26962 | 27131 | 0 | +190.20(+0.71%) |
Jul 26, 2017 | 26961 | 27007 | 26787 | 26941 | 0 | +88.90(+0.33%) |
Jul 25, 2017 | 26848 | 26890 | 26800 | 26852 | 0 | +5.30(+0.02%) |
Jul 24, 2017 | 26720 | 26882 | 26674 | 26847 | 0 | +140.70(+0.53%) |
Jul 23, 2017 | 26777 | 26778 | 26663 | 26706 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 26777 | 26778 | 26663 | 26706 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 26777 | 26778 | 26663 | 26706 | 0 | -34.10(-0.13%) |
Jul 20, 2017 | 26770 | 26794 | 26633 | 26740 | 0 | +68.00(+0.25%) |
Jul 19, 2017 | 26562 | 26683 | 26542 | 26672 | 0 | +147.30(+0.56%) |
Jul 18, 2017 | 26490 | 26540 | 26381 | 26525 | 0 | +54.30(+0.21%) |
Jul 17, 2017 | 26573 | 26619 | 26354 | 26471 | 0 | +81.40(+0.31%) |
Jul 16, 2017 | 26417 | 26417 | 26296 | 26389 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 26417 | 26417 | 26296 | 26389 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 26417 | 26417 | 26296 | 26389 | 0 | +43.00(+0.16%) |
Jul 13, 2017 | 26340 | 26384 | 26255 | 26346 | 0 | +302.60(+1.16%) |
Jul 12, 2017 | 25991 | 26147 | 25991 | 26044 | 0 | +166.00(+0.64%) |
Jul 11, 2017 | 25605 | 25942 | 25596 | 25878 | 0 | +377.50(+1.48%) |
Jul 10, 2017 | 25392 | 25623 | 25332 | 25500 | 0 | +159.30(+0.63%) |
Jul 09, 2017 | 25377 | 25410 | 25316 | 25341 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 25377 | 25410 | 25316 | 25341 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 25377 | 25410 | 25316 | 25341 | 0 | -124.40(-0.49%) |
Jul 06, 2017 | 25575 | 25600 | 25437 | 25465 | 0 | -56.80(-0.22%) |
Jul 05, 2017 | 25354 | 25559 | 25200 | 25522 | 0 | +133.00(+0.52%) |
Jul 04, 2017 | 25783 | 25838 | 25252 | 25389 | 0 | -395.20(-1.53%) |
Jul 03, 2017 | 25655 | 25821 | 25655 | 25784 | 0 | +19.60(+0.08%) |
Jun 30, 2017 | 25680 | 25816 | 25661 | 25765 | 0 | -200.80(-0.77%) |
Jun 29, 2017 | 25873 | 25965 | 25815 | 25965 | 0 | +281.90(+1.10%) |
Jun 28, 2017 | 25735 | 25821 | 25626 | 25684 | 0 | -156.50(-0.61%) |
Jun 27, 2017 | 25911 | 25930 | 25781 | 25840 | 0 | -31.90(-0.12%) |
Jun 26, 2017 | 25728 | 25876 | 25720 | 25872 | 0 | +201.80(+0.79%) |
Jun 25, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 25724 | 25770 | 25649 | 25670 | 0 | -4.40(-0.02%) |
Jun 22, 2017 | 25598 | 25868 | 25598 | 25674 | 0 | -20.10(-0.08%) |
Jun 21, 2017 | 25752 | 25846 | 25576 | 25695 | 0 | -148.40(-0.57%) |
Jun 20, 2017 | 26028 | 26043 | 25834 | 25843 | 0 | -81.60(-0.31%) |
Jun 19, 2017 | 25736 | 25940 | 25735 | 25925 | 0 | +298.10(+1.16%) |
Jun 18, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 25602 | 25720 | 25558 | 25626 | 0 | +61.20(+0.24%) |
Jun 15, 2017 | 25772 | 25772 | 25565 | 25565 | 0 | -310.60(-1.20%) |
Jun 14, 2017 | 25916 | 25916 | 25713 | 25876 | 0 | +23.80(+0.09%) |
Jun 13, 2017 | 25826 | 25883 | 25723 | 25852 | 0 | +144.10(+0.56%) |
Jun 12, 2017 | 25925 | 25958 | 25689 | 25708 | 0 | -322.30(-1.24%) |
Jun 11, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 26090 | 26090 | 25923 | 26030 | 0 | -32.80(-0.13%) |
Jun 08, 2017 | 25974 | 26070 | 25923 | 26063 | 0 | +88.90(+0.34%) |
Jun 07, 2017 | 26025 | 26073 | 25899 | 25974 | 0 | -22.90(-0.09%) |
Jun 06, 2017 | 25820 | 26019 | 25805 | 25997 | 0 | +134.10(+0.52%) |
Jun 05, 2017 | 25976 | 25999 | 25802 | 25863 | 0 | -61.10(-0.24%) |
Jun 04, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 25926 | 25973 | 25852 | 25924 | 0 | +114.90(+0.45%) |
Jun 01, 2017 | 25736 | 25835 | 25615 | 25809 | 0 | +148.50(+0.58%) |
May 31, 2017 | 25706 | 25818 | 25650 | 25661 | 0 | -40.90(-0.16%) |
May 30, 2017 | 25672 | 25745 | 25579 | 25702 | 0 | +0.00(+0.00%) |
May 29, 2017 | 25672 | 25745 | 25579 | 25702 | 0 | +62.30(+0.24%) |
May 28, 2017 | 25671 | 25724 | 25589 | 25639 | 0 | +0.00(+0.00%) |
May 27, 2017 | 25671 | 25724 | 25589 | 25639 | 0 | +0.00(+0.00%) |
May 26, 2017 | 25671 | 25724 | 25589 | 25639 | 0 | +8.50(+0.03%) |
May 25, 2017 | 25512 | 25681 | 25492 | 25631 | 0 | +202.30(+0.80%) |
May 24, 2017 | 25382 | 25428 | 25297 | 25428 | 0 | +25.30(+0.10%) |
May 23, 2017 | 25416 | 25487 | 25307 | 25403 | 0 | +11.90(+0.05%) |
May 22, 2017 | 25318 | 25450 | 25201 | 25391 | 0 | +216.40(+0.86%) |
May 21, 2017 | 25172 | 25266 | 25124 | 25175 | 0 | +0.00(+0.00%) |
May 20, 2017 | 25172 | 25266 | 25124 | 25175 | 0 | +0.00(+0.00%) |
May 19, 2017 | 25172 | 25266 | 25124 | 25175 | 0 | +38.40(+0.15%) |
May 18, 2017 | 25034 | 25264 | 25025 | 25136 | 0 | -157.10(-0.62%) |
May 17, 2017 | 25356 | 25375 | 25245 | 25294 | 0 | -42.30(-0.17%) |
May 16, 2017 | 25413 | 25413 | 25228 | 25336 | 0 | -35.70(-0.14%) |
May 15, 2017 | 25233 | 25386 | 25214 | 25372 | 0 | +215.30(+0.86%) |
May 14, 2017 | 25126 | 25211 | 25087 | 25156 | 0 | +0.00(+0.00%) |
May 13, 2017 | 25126 | 25211 | 25087 | 25156 | 0 | +0.00(+0.00%) |
May 12, 2017 | 25126 | 25211 | 25087 | 25156 | 0 | +30.70(+0.12%) |
May 11, 2017 | 25102 | 25204 | 25025 | 25126 | 0 | +110.20(+0.44%) |
May 10, 2017 | 24932 | 25165 | 24932 | 25015 | 0 | +126.40(+0.51%) |
May 09, 2017 | 24657 | 24890 | 24549 | 24889 | 0 | +311.10(+1.27%) |
May 08, 2017 | 24604 | 24624 | 24476 | 24578 | 0 | +101.60(+0.42%) |
May 07, 2017 | 24625 | 24634 | 24359 | 24476 | 0 | +0.00(+0.00%) |
May 06, 2017 | 24625 | 24634 | 24359 | 24476 | 0 | +0.00(+0.00%) |
May 05, 2017 | 24625 | 24634 | 24359 | 24476 | 0 | -207.60(-0.84%) |
May 04, 2017 | 24680 | 24684 | 24531 | 24684 | 0 | -12.20(-0.05%) |
May 03, 2017 | 24774 | 24774 | 24577 | 24696 | 0 | +0.00(+0.00%) |
May 02, 2017 | 24774 | 24774 | 24577 | 24696 | 0 | +81.00(+0.33%) |
May 01, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 24691 | 24697 | 24564 | 24615 | 0 | -83.40(-0.34%) |
Apr 27, 2017 | 24663 | 24717 | 24455 | 24698 | 0 | +120.10(+0.49%) |
Apr 26, 2017 | 24563 | 24638 | 24515 | 24578 | 0 | +122.50(+0.50%) |
Apr 25, 2017 | 24205 | 24456 | 24202 | 24456 | 0 | +316.40(+1.31%) |
Apr 24, 2017 | 24186 | 24206 | 23958 | 24140 | 0 | +97.50(+0.41%) |
Apr 23, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 24143 | 24190 | 23992 | 24042 | 0 | -15.00(-0.06%) |
Apr 20, 2017 | 23851 | 24059 | 23827 | 24057 | 0 | +231.10(+0.97%) |
Apr 19, 2017 | 23876 | 23893 | 23724 | 23826 | 0 | -98.60(-0.41%) |
Apr 18, 2017 | 24268 | 24276 | 23893 | 23924 | 0 | -337.20(-1.39%) |
Apr 17, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 24173 | 24378 | 24158 | 24262 | 0 | -51.80(-0.21%) |
Apr 12, 2017 | 24069 | 24314 | 23994 | 24314 | 0 | +225.00(+0.93%) |
Apr 11, 2017 | 24281 | 24318 | 24008 | 24088 | 0 | -173.70(-0.72%) |
Apr 10, 2017 | 24302 | 24315 | 24216 | 24262 | 0 | -5.10(-0.02%) |
Apr 09, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 24247 | 24268 | 23982 | 24267 | 0 | -6.40(-0.03%) |
Apr 06, 2017 | 24310 | 24382 | 24211 | 24274 | 0 | -127.10(-0.52%) |
Apr 05, 2017 | 24371 | 24401 | 24166 | 24401 | 0 | +139.30(+0.57%) |
Apr 04, 2017 | 24237 | 24262 | 24163 | 24262 | 0 | +0.00(+0.00%) |
Apr 03, 2017 | 24237 | 24262 | 24163 | 24262 | 0 | +149.90(+0.62%) |
Apr 02, 2017 | 24306 | 24330 | 24105 | 24112 | 0 | +0.00(+0.00%) |