Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3985 | 4030 | 3984 | 4023 | 0 | +38.31(+0.96%) |
Jul 30, 2018 | 3975 | 3994 | 3971 | 3985 | 0 | +9.76(+0.25%) |
Jul 29, 2018 | 4029 | 4040 | 3967 | 3975 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 4029 | 4040 | 3967 | 3975 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 4029 | 4040 | 3967 | 3975 | 0 | -54.17(-1.34%) |
Jul 26, 2018 | 4041 | 4059 | 4024 | 4029 | 0 | -11.31(-0.28%) |
Jul 25, 2018 | 4035 | 4048 | 4019 | 4041 | 0 | +5.75(+0.14%) |
Jul 24, 2018 | 4003 | 4040 | 4003 | 4035 | 0 | +31.54(+0.79%) |
Jul 23, 2018 | 4020 | 4025 | 4000 | 4003 | 0 | -16.69(-0.42%) |
Jul 22, 2018 | 3976 | 4022 | 3973 | 4020 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 3976 | 4022 | 3973 | 4020 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 3976 | 4022 | 3973 | 4020 | 0 | +43.62(+1.10%) |
Jul 19, 2018 | 3981 | 3982 | 3962 | 3976 | 0 | -4.63(-0.12%) |
Jul 18, 2018 | 3962 | 3986 | 3962 | 3981 | 0 | +19.08(+0.48%) |
Jul 17, 2018 | 3928 | 3971 | 3918 | 3962 | 0 | +34.28(+0.87%) |
Jul 16, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +0.00(+0.00%) |
Jul 15, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 3912 | 3930 | 3897 | 3928 | 0 | +15.97(+0.41%) |
Jul 12, 2018 | 3922 | 3926 | 3907 | 3912 | 0 | -10.12(-0.26%) |
Jul 11, 2018 | 3941 | 3941 | 3907 | 3922 | 0 | -19.10(-0.48%) |
Jul 10, 2018 | 3942 | 3948 | 3930 | 3941 | 0 | -1.66(-0.04%) |
Jul 09, 2018 | 3912 | 3948 | 3910 | 3942 | 0 | +30.27(+0.77%) |
Jul 08, 2018 | 3899 | 3940 | 3899 | 3912 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 3899 | 3940 | 3899 | 3912 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 3899 | 3940 | 3899 | 3912 | 0 | +13.07(+0.34%) |
Jul 05, 2018 | 3882 | 3907 | 3882 | 3899 | 0 | +17.15(+0.44%) |
Jul 04, 2018 | 3890 | 3899 | 3879 | 3882 | 0 | -8.38(-0.22%) |
Jul 03, 2018 | 3924 | 3933 | 3888 | 3890 | 0 | -34.14(-0.87%) |
Jul 02, 2018 | 3892 | 3936 | 3888 | 3924 | 0 | +0.00(+0.00%) |
Jul 01, 2018 | 3892 | 3936 | 3888 | 3924 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 3892 | 3936 | 3888 | 3924 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 3892 | 3936 | 3888 | 3924 | 0 | +32.26(+0.83%) |
Jun 28, 2018 | 3906 | 3911 | 3884 | 3892 | 0 | -13.89(-0.36%) |
Jun 27, 2018 | 3918 | 3937 | 3902 | 3906 | 0 | -6.73(-0.17%) |
Jun 26, 2018 | 3979 | 3981 | 3907 | 3913 | 0 | +0.00(+0.00%) |
Jun 25, 2018 | 3979 | 3981 | 3907 | 3913 | 0 | -66.32(-1.67%) |
Jun 24, 2018 | 3987 | 4001 | 3969 | 3979 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 3987 | 4001 | 3969 | 3979 | 0 | -7.67(-0.19%) |
Jun 22, 2018 | 4011 | 4039 | 3984 | 3987 | 0 | +0.00(+0.00%) |
Jun 21, 2018 | 4011 | 4039 | 3984 | 3987 | 0 | -36.72(-0.91%) |
Jun 20, 2018 | 4033 | 4033 | 4005 | 4024 | 0 | +0.00(+0.00%) |
Jun 19, 2018 | 4033 | 4033 | 4005 | 4024 | 0 | -26.09(-0.64%) |
Jun 18, 2018 | 4090 | 4090 | 4043 | 4050 | 0 | +0.00(+0.00%) |
Jun 17, 2018 | 4090 | 4090 | 4043 | 4050 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 4090 | 4090 | 4043 | 4050 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 4090 | 4090 | 4043 | 4050 | 0 | -40.31(-0.99%) |
Jun 14, 2018 | 4097 | 4107 | 4085 | 4090 | 0 | -7.16(-0.17%) |
Jun 13, 2018 | 4104 | 4115 | 4090 | 4097 | 0 | -7.23(-0.18%) |
Jun 12, 2018 | 4088 | 4110 | 4081 | 4104 | 0 | +16.79(+0.41%) |
Jun 11, 2018 | 4091 | 4117 | 4081 | 4088 | 0 | -2.97(-0.07%) |
Jun 10, 2018 | 4050 | 4094 | 4036 | 4091 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 4050 | 4094 | 4036 | 4091 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 4050 | 4094 | 4036 | 4091 | 0 | +40.86(+1.01%) |
Jun 07, 2018 | 4072 | 4078 | 4040 | 4050 | 0 | -21.82(-0.54%) |
Jun 06, 2018 | 4091 | 4099 | 4060 | 4072 | 0 | -19.05(-0.47%) |
Jun 05, 2018 | 4117 | 4123 | 4078 | 4091 | 0 | -26.26(-0.64%) |
Jun 04, 2018 | 4052 | 4119 | 4052 | 4117 | 0 | +64.57(+1.59%) |
Jun 03, 2018 | 4040 | 4059 | 4028 | 4052 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 4040 | 4059 | 4028 | 4052 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 4040 | 4059 | 4028 | 4052 | 0 | +12.02(+0.30%) |
May 31, 2018 | 4062 | 4078 | 4023 | 4040 | 0 | -22.08(-0.54%) |
May 30, 2018 | 4069 | 4087 | 4053 | 4062 | 0 | -7.12(-0.17%) |
May 29, 2018 | 4125 | 4130 | 4062 | 4069 | 0 | -55.94(-1.36%) |
May 28, 2018 | 4131 | 4149 | 4125 | 4125 | 0 | -5.20(-0.13%) |
May 27, 2018 | 4135 | 4168 | 4122 | 4131 | 0 | +0.00(+0.00%) |
May 26, 2018 | 4135 | 4168 | 4122 | 4131 | 0 | +0.00(+0.00%) |
May 25, 2018 | 4135 | 4168 | 4122 | 4131 | 0 | -4.34(-0.10%) |
May 24, 2018 | 4163 | 4163 | 4125 | 4135 | 0 | -27.73(-0.67%) |
May 23, 2018 | 4191 | 4194 | 4153 | 4163 | 0 | -28.57(-0.68%) |
May 22, 2018 | 4212 | 4217 | 4179 | 4191 | 0 | -20.37(-0.48%) |
May 21, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | +0.00(+0.00%) |
May 20, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | +0.00(+0.00%) |
May 19, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | +0.00(+0.00%) |
May 18, 2018 | 4233 | 4239 | 4203 | 4212 | 0 | -21.43(-0.51%) |
May 17, 2018 | 4263 | 4264 | 4224 | 4233 | 0 | -29.52(-0.69%) |
May 16, 2018 | 4251 | 4264 | 4250 | 4263 | 0 | +11.98(+0.28%) |
May 15, 2018 | 4239 | 4256 | 4225 | 4251 | 0 | +11.20(+0.26%) |
May 14, 2018 | 4252 | 4259 | 4220 | 4239 | 0 | -12.76(-0.30%) |
May 13, 2018 | 4259 | 4266 | 4240 | 4252 | 0 | +0.00(+0.00%) |
May 12, 2018 | 4259 | 4266 | 4240 | 4252 | 0 | +0.00(+0.00%) |
May 11, 2018 | 4259 | 4266 | 4240 | 4252 | 0 | -6.63(-0.16%) |
May 10, 2018 | 4224 | 4264 | 4217 | 4259 | 0 | +34.49(+0.82%) |
May 09, 2018 | 4212 | 4239 | 4212 | 4224 | 0 | +11.86(+0.28%) |
May 08, 2018 | 4213 | 4227 | 4194 | 4212 | 0 | -0.76(-0.02%) |
May 07, 2018 | 4205 | 4218 | 4199 | 4213 | 0 | +8.43(+0.20%) |
May 06, 2018 | 4220 | 4225 | 4200 | 4205 | 0 | +0.00(+0.00%) |
May 05, 2018 | 4220 | 4225 | 4200 | 4205 | 0 | +0.00(+0.00%) |
May 04, 2018 | 4220 | 4225 | 4200 | 4205 | 0 | -14.82(-0.35%) |
May 03, 2018 | 4270 | 4270 | 4215 | 4220 | 0 | -50.03(-1.17%) |
May 02, 2018 | 4282 | 4285 | 4260 | 4270 | 0 | -12.70(-0.30%) |
May 01, 2018 | 4268 | 4297 | 4265 | 4282 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 4268 | 4297 | 4265 | 4282 | 0 | +14.65(+0.34%) |
Apr 29, 2018 | 4260 | 4270 | 4244 | 4268 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 4260 | 4270 | 4244 | 4268 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 4260 | 4270 | 4244 | 4268 | 0 | +8.06(+0.19%) |
Apr 26, 2018 | 4249 | 4280 | 4247 | 4260 | 0 | +10.86(+0.26%) |
Apr 25, 2018 | 4268 | 4269 | 4237 | 4249 | 0 | -6.88(-0.16%) |
Apr 24, 2018 | 4278 | 4283 | 4251 | 4256 | 0 | -22.76(-0.53%) |
Apr 23, 2018 | 4271 | 4281 | 4257 | 4278 | 0 | +6.90(+0.16%) |
Apr 22, 2018 | 4288 | 4288 | 4258 | 4271 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 4288 | 4288 | 4258 | 4271 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 4288 | 4288 | 4258 | 4271 | 0 | -16.81(-0.39%) |
Apr 19, 2018 | 4283 | 4292 | 4270 | 4288 | 0 | +5.04(+0.12%) |
Apr 18, 2018 | 4242 | 4285 | 4240 | 4283 | 0 | +41.32(+0.97%) |
Apr 17, 2018 | 4227 | 4248 | 4224 | 4242 | 0 | +15.26(+0.36%) |
Apr 16, 2018 | 4240 | 4244 | 4223 | 4227 | 0 | -13.37(-0.32%) |
Apr 15, 2018 | 4240 | 4249 | 4227 | 4240 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 4240 | 4249 | 4227 | 4240 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 4240 | 4249 | 4227 | 4240 | 0 | -0.07(-0.00%) |
Apr 12, 2018 | 4227 | 4244 | 4224 | 4240 | 0 | +12.94(+0.31%) |
Apr 11, 2018 | 4221 | 4233 | 4208 | 4227 | 0 | +5.98(+0.14%) |
Apr 10, 2018 | 4212 | 4230 | 4211 | 4221 | 0 | +8.90(+0.21%) |
Apr 09, 2018 | 4204 | 4216 | 4189 | 4212 | 0 | +8.20(+0.20%) |
Apr 08, 2018 | 4222 | 4222 | 4188 | 4204 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 4222 | 4222 | 4188 | 4204 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 4222 | 4222 | 4188 | 4204 | 0 | -17.98(-0.43%) |
Apr 05, 2018 | 4174 | 4236 | 4174 | 4222 | 0 | +48.38(+1.16%) |
Apr 04, 2018 | 4167 | 4176 | 4141 | 4174 | 0 | +6.31(+0.15%) |
Apr 03, 2018 | 4143 | 4175 | 4143 | 4167 | 0 | +23.95(+0.58%) |
Apr 02, 2018 | 4173 | 4175 | 4139 | 4143 | 0 | -29.84(-0.72%) |
Apr 01, 2018 | 4116 | 4177 | 4112 | 4173 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 4116 | 4177 | 4112 | 4173 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 4116 | 4177 | 4112 | 4173 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 4116 | 4177 | 4112 | 4173 | 0 | +56.93(+1.38%) |
Mar 28, 2018 | 4127 | 4133 | 4106 | 4116 | 0 | -10.31(-0.25%) |
Mar 27, 2018 | 4101 | 4135 | 4101 | 4127 | 0 | +25.26(+0.62%) |
Mar 26, 2018 | 4134 | 4162 | 4097 | 4101 | 0 | -32.86(-0.79%) |
Mar 25, 2018 | 4154 | 4154 | 4122 | 4134 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 4154 | 4154 | 4122 | 4134 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 4154 | 4154 | 4122 | 4134 | 0 | -19.39(-0.47%) |
Mar 22, 2018 | 4173 | 4173 | 4130 | 4154 | 0 | -19.67(-0.47%) |
Mar 21, 2018 | 4179 | 4187 | 4169 | 4173 | 0 | -5.60(-0.13%) |
Mar 20, 2018 | 4204 | 4206 | 4175 | 4179 | 0 | -25.35(-0.60%) |
Mar 19, 2018 | 4228 | 4230 | 4184 | 4204 | 0 | -23.95(-0.57%) |
Mar 18, 2018 | 4221 | 4237 | 4213 | 4228 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 4221 | 4237 | 4213 | 4228 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 4221 | 4237 | 4213 | 4228 | 0 | +7.20(+0.17%) |
Mar 15, 2018 | 4245 | 4256 | 4212 | 4221 | 0 | -23.59(-0.56%) |
Mar 14, 2018 | 4254 | 4267 | 4238 | 4245 | 0 | -9.75(-0.23%) |
Mar 13, 2018 | 4271 | 4278 | 4248 | 4254 | 0 | -16.73(-0.39%) |
Mar 12, 2018 | 4259 | 4276 | 4254 | 4271 | 0 | +12.38(+0.29%) |
Mar 11, 2018 | 4213 | 4264 | 4208 | 4259 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 4213 | 4264 | 4208 | 4259 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 4213 | 4264 | 4208 | 4259 | 0 | +45.84(+1.09%) |
Mar 08, 2018 | 4193 | 4214 | 4184 | 4213 | 0 | +20.19(+0.48%) |
Mar 07, 2018 | 4192 | 4198 | 4177 | 4193 | 0 | +1.08(+0.03%) |
Mar 06, 2018 | 4184 | 4206 | 4181 | 4192 | 0 | +7.32(+0.17%) |
Mar 05, 2018 | 4189 | 4194 | 4164 | 4184 | 0 | -5.25(-0.13%) |
Mar 04, 2018 | 4176 | 4202 | 4144 | 4189 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 4176 | 4202 | 4144 | 4189 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 4176 | 4202 | 4144 | 4189 | 0 | +13.26(+0.32%) |
Mar 01, 2018 | 4233 | 4235 | 4172 | 4176 | 0 | -56.60(-1.34%) |
Feb 28, 2018 | 4262 | 4266 | 4229 | 4233 | 0 | -29.62(-0.69%) |
Feb 27, 2018 | 4283 | 4310 | 4252 | 4262 | 0 | -21.01(-0.49%) |
Feb 26, 2018 | 4338 | 4341 | 4281 | 4283 | 0 | -54.91(-1.27%) |
Feb 25, 2018 | 4326 | 4347 | 4313 | 4338 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 4326 | 4347 | 4313 | 4338 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 4326 | 4347 | 4313 | 4338 | 0 | +12.43(+0.29%) |
Feb 22, 2018 | 4311 | 4330 | 4305 | 4326 | 0 | +14.77(+0.34%) |
Feb 21, 2018 | 4286 | 4317 | 4274 | 4311 | 0 | +25.01(+0.58%) |
Feb 20, 2018 | 4253 | 4291 | 4227 | 4286 | 0 | +33.57(+0.79%) |
Feb 19, 2018 | 4247 | 4260 | 4244 | 4253 | 0 | +5.53(+0.13%) |
Feb 18, 2018 | 4253 | 4272 | 4238 | 4247 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 4253 | 4272 | 4238 | 4247 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 4253 | 4272 | 4238 | 4247 | 0 | -6.34(-0.15%) |
Feb 15, 2018 | 4201 | 4263 | 4201 | 4253 | 0 | +52.65(+1.25%) |
Feb 14, 2018 | 4156 | 4205 | 4156 | 4201 | 0 | +45.17(+1.09%) |
Feb 13, 2018 | 4198 | 4207 | 4151 | 4156 | 0 | -42.67(-1.02%) |
Feb 12, 2018 | 4192 | 4254 | 4190 | 4198 | 0 | +5.98(+0.14%) |
Feb 11, 2018 | 4270 | 4275 | 4175 | 4192 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 4270 | 4275 | 4175 | 4192 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 4270 | 4275 | 4175 | 4192 | 0 | -77.38(-1.81%) |
Feb 08, 2018 | 4344 | 4354 | 4265 | 4270 | 0 | -74.82(-1.72%) |
Feb 07, 2018 | 4304 | 4353 | 4304 | 4344 | 0 | +40.29(+0.94%) |
Feb 06, 2018 | 4330 | 4330 | 4236 | 4304 | 0 | -25.83(-0.60%) |
Feb 05, 2018 | 4401 | 4401 | 4317 | 4330 | 0 | -71.40(-1.62%) |
Feb 04, 2018 | 4429 | 4433 | 4386 | 4401 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 4429 | 4433 | 4386 | 4401 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 4429 | 4433 | 4386 | 4401 | 0 | -27.64(-0.62%) |
Feb 01, 2018 | 4424 | 4453 | 4422 | 4429 | 0 | +5.43(+0.12%) |
Jan 31, 2018 | 4427 | 4444 | 4412 | 4424 | 0 | -3.20(-0.07%) |
Jan 30, 2018 | 4443 | 4644 | 4404 | 4427 | 0 | -15.76(-0.35%) |
Jan 29, 2018 | 4424 | 4450 | 4414 | 4443 | 0 | +18.74(+0.42%) |
Jan 28, 2018 | 4390 | 4430 | 4372 | 4424 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 4390 | 4430 | 4372 | 4424 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 4390 | 4430 | 4372 | 4424 | 0 | +33.34(+0.76%) |
Jan 25, 2018 | 4380 | 4417 | 4371 | 4390 | 0 | +9.99(+0.23%) |
Jan 24, 2018 | 4382 | 4393 | 4373 | 4380 | 0 | -1.81(-0.04%) |
Jan 23, 2018 | 4404 | 4410 | 4375 | 4382 | 0 | -21.24(-0.48%) |
Jan 22, 2018 | 4429 | 4433 | 4390 | 4404 | 0 | -25.69(-0.58%) |
Jan 21, 2018 | 4418 | 4443 | 4395 | 4429 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 4418 | 4443 | 4395 | 4429 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 4418 | 4443 | 4395 | 4429 | 0 | +11.29(+0.26%) |
Jan 18, 2018 | 4378 | 4423 | 4373 | 4418 | 0 | +40.26(+0.92%) |
Jan 17, 2018 | 4347 | 4391 | 4329 | 4378 | 0 | +30.42(+0.70%) |
Jan 16, 2018 | 4338 | 4358 | 4338 | 4347 | 0 | +0.00(+0.00%) |
Jan 15, 2018 | 4338 | 4358 | 4338 | 4347 | 0 | +9.53(+0.22%) |
Jan 14, 2018 | 4326 | 4343 | 4317 | 4338 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 4326 | 4343 | 4317 | 4338 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 4326 | 4343 | 4317 | 4338 | 0 | +11.87(+0.27%) |
Jan 11, 2018 | 4296 | 4328 | 4294 | 4326 | 0 | +29.93(+0.70%) |
Jan 10, 2018 | 4320 | 4321 | 4287 | 4296 | 0 | -23.98(-0.56%) |
Jan 09, 2018 | 4317 | 4324 | 4307 | 4320 | 0 | +3.16(+0.07%) |
Jan 08, 2018 | 4309 | 4327 | 4305 | 4317 | 0 | +7.71(+0.18%) |
Jan 07, 2018 | 4263 | 4315 | 4263 | 4309 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 4263 | 4315 | 4263 | 4309 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 4263 | 4315 | 4263 | 4309 | 0 | +45.73(+1.07%) |
Jan 04, 2018 | 4249 | 4268 | 4249 | 4263 | 0 | +14.00(+0.33%) |
Jan 03, 2018 | 4251 | 4271 | 4233 | 4249 | 0 | -1.84(-0.04%) |
Jan 02, 2018 | 4211 | 4258 | 4205 | 4251 | 0 | +40.31(+0.96%) |
Jan 01, 2018 | 4200 | 4219 | 4195 | 4211 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 4200 | 4219 | 4195 | 4211 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 4200 | 4219 | 4195 | 4211 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 4200 | 4219 | 4195 | 4211 | 0 | +10.35(+0.25%) |
Dec 28, 2017 | 4159 | 4205 | 4159 | 4200 | 0 | +41.37(+0.99%) |
Dec 27, 2017 | 4173 | 4177 | 4146 | 4159 | 0 | -13.99(-0.34%) |
Dec 26, 2017 | 4191 | 4192 | 4162 | 4173 | 0 | -17.42(-0.42%) |
Dec 25, 2017 | 4125 | 4197 | 4125 | 4191 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 4125 | 4197 | 4125 | 4191 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 4125 | 4197 | 4125 | 4191 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 4125 | 4197 | 4125 | 4191 | 0 | +65.66(+1.59%) |
Dec 21, 2017 | 4184 | 4199 | 4123 | 4125 | 0 | -58.93(-1.41%) |
Dec 20, 2017 | 4229 | 4239 | 4174 | 4184 | 0 | -44.94(-1.06%) |
Dec 19, 2017 | 4234 | 4269 | 4196 | 4229 | 0 | -8.32(-0.20%) |
Dec 18, 2017 | 3966 | 4275 | 3966 | 4237 | 0 | +273.35(+6.90%) |
Dec 17, 2017 | 3878 | 4001 | 3878 | 3964 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 3878 | 4001 | 3878 | 3964 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 3878 | 4001 | 3878 | 3964 | 0 | +85.85(+2.21%) |
Dec 14, 2017 | 3890 | 3916 | 3866 | 3878 | 0 | -12.11(-0.31%) |
Dec 13, 2017 | 3818 | 3899 | 3813 | 3890 | 0 | +72.18(+1.89%) |
Dec 12, 2017 | 3802 | 3827 | 3794 | 3818 | 0 | +16.09(+0.42%) |
Dec 11, 2017 | 3705 | 3811 | 3703 | 3802 | 0 | +97.13(+2.62%) |
Dec 10, 2017 | 3705 | 3733 | 3674 | 3705 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 3705 | 3733 | 3674 | 3705 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 3705 | 3733 | 3674 | 3705 | 0 | +0.00(+0.00%) |
Dec 07, 2017 | 3705 | 3733 | 3674 | 3705 | 0 | -0.73(-0.02%) |
Dec 06, 2017 | 3733 | 3739 | 3686 | 3705 | 0 | -28.11(-0.75%) |
Dec 05, 2017 | 3801 | 3804 | 3732 | 3733 | 0 | -67.66(-1.78%) |
Dec 04, 2017 | 3809 | 3838 | 3784 | 3801 | 0 | -7.54(-0.20%) |
Dec 03, 2017 | 3793 | 3817 | 3788 | 3809 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 3793 | 3817 | 3788 | 3809 | 0 | +15.93(+0.42%) |
Dec 01, 2017 | 3800 | 3812 | 3766 | 3793 | 0 | +0.00(+0.00%) |
Nov 30, 2017 | 3800 | 3812 | 3766 | 3793 | 0 | -6.98(-0.18%) |
Nov 29, 2017 | 3836 | 3857 | 3791 | 3800 | 0 | -36.83(-0.96%) |
Nov 28, 2017 | 3815 | 3845 | 3807 | 3836 | 0 | +21.73(+0.57%) |
Nov 27, 2017 | 3821 | 3830 | 3811 | 3815 | 0 | -6.05(-0.16%) |
Nov 26, 2017 | 3816 | 3845 | 3809 | 3821 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 3816 | 3845 | 3809 | 3821 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 3816 | 3845 | 3809 | 3821 | 0 | +4.69(+0.12%) |
Nov 23, 2017 | 3890 | 3905 | 3804 | 3816 | 0 | -73.75(-1.90%) |
Nov 22, 2017 | 3943 | 3962 | 3885 | 3890 | 0 | -53.22(-1.35%) |
Nov 21, 2017 | 3850 | 3956 | 3850 | 3943 | 0 | +93.30(+2.42%) |
Nov 20, 2017 | 4089 | 4089 | 3838 | 3850 | 0 | -239.56(-5.86%) |
Nov 19, 2017 | 4031 | 4093 | 4031 | 4089 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 4031 | 4093 | 4031 | 4089 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 4031 | 4093 | 4031 | 4089 | 0 | +58.57(+1.45%) |
Nov 16, 2017 | 4000 | 4053 | 4000 | 4031 | 0 | +30.92(+0.77%) |
Nov 15, 2017 | 4026 | 4034 | 3989 | 4000 | 0 | -26.46(-0.66%) |
Nov 14, 2017 | 4048 | 4077 | 4019 | 4026 | 0 | -21.51(-0.53%) |
Nov 13, 2017 | 4092 | 4097 | 4048 | 4048 | 0 | -43.75(-1.07%) |
Nov 12, 2017 | 4129 | 4132 | 4085 | 4092 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 4129 | 4132 | 4085 | 4092 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 4129 | 4132 | 4085 | 4092 | 0 | -37.31(-0.90%) |
Nov 09, 2017 | 4161 | 4168 | 4111 | 4129 | 0 | -31.68(-0.76%) |
Nov 08, 2017 | 4167 | 4172 | 4151 | 4161 | 0 | -5.94(-0.14%) |
Nov 07, 2017 | 4194 | 4207 | 4164 | 4167 | 0 | -27.87(-0.66%) |
Nov 06, 2017 | 4163 | 4205 | 4163 | 4194 | 0 | +31.62(+0.76%) |
Nov 05, 2017 | 4183 | 4188 | 4156 | 4163 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 4183 | 4188 | 4156 | 4163 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 4183 | 4188 | 4156 | 4163 | 0 | -19.87(-0.48%) |
Nov 02, 2017 | 4240 | 4243 | 4166 | 4183 | 0 | -57.68(-1.36%) |
Nov 01, 2017 | 4256 | 4260 | 4231 | 4240 | 0 | +0.00(+0.00%) |
Oct 31, 2017 | 4256 | 4260 | 4231 | 4240 | 0 | -15.62(-0.37%) |
Oct 30, 2017 | 4187 | 4257 | 4187 | 4256 | 0 | +68.88(+1.65%) |
Oct 29, 2017 | 4171 | 4192 | 4169 | 4187 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 4171 | 4192 | 4169 | 4187 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 4171 | 4192 | 4169 | 4187 | 0 | +0.00(+0.00%) |
Oct 26, 2017 | 4171 | 4192 | 4169 | 4187 | 0 | +16.22(+0.39%) |
Oct 25, 2017 | 4202 | 4208 | 4167 | 4171 | 0 | -31.27(-0.74%) |
Oct 24, 2017 | 4220 | 4223 | 4189 | 4202 | 0 | -18.04(-0.43%) |
Oct 23, 2017 | 4193 | 4229 | 4191 | 4220 | 0 | +27.02(+0.64%) |
Oct 22, 2017 | 4158 | 4198 | 4154 | 4193 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 4158 | 4198 | 4154 | 4193 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 4158 | 4198 | 4154 | 4193 | 0 | +35.44(+0.85%) |
Oct 19, 2017 | 4189 | 4189 | 4154 | 4158 | 0 | -30.89(-0.74%) |
Oct 18, 2017 | 4162 | 4192 | 4162 | 4189 | 0 | +26.32(+0.63%) |
Oct 17, 2017 | 4164 | 4171 | 4149 | 4162 | 0 | -1.58(-0.04%) |
Oct 16, 2017 | 4145 | 4171 | 4140 | 4164 | 0 | +18.66(+0.45%) |
Oct 15, 2017 | 4126 | 4151 | 4124 | 4145 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 4126 | 4151 | 4124 | 4145 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 4126 | 4151 | 4124 | 4145 | 0 | +19.27(+0.47%) |
Oct 12, 2017 | 4149 | 4158 | 4122 | 4126 | 0 | -23.20(-0.56%) |
Oct 11, 2017 | 4158 | 4158 | 4132 | 4149 | 0 | -8.86(-0.21%) |
Oct 10, 2017 | 4164 | 4170 | 4141 | 4158 | 0 | -6.32(-0.15%) |
Oct 09, 2017 | 4129 | 4169 | 4115 | 4164 | 0 | +0.00(+0.00%) |
Oct 08, 2017 | 4129 | 4169 | 4115 | 4164 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 4129 | 4169 | 4115 | 4164 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 4129 | 4169 | 4115 | 4164 | 0 | +35.30(+0.85%) |
Oct 05, 2017 | 4138 | 4140 | 4124 | 4129 | 0 | -8.62(-0.21%) |
Oct 04, 2017 | 4115 | 4140 | 4114 | 4138 | 0 | +23.04(+0.56%) |
Oct 03, 2017 | 4078 | 4118 | 4078 | 4115 | 0 | +36.98(+0.91%) |
Oct 02, 2017 | 4055 | 4081 | 4055 | 4078 | 0 | +22.39(+0.55%) |
Oct 01, 2017 | 4031 | 4062 | 4025 | 4055 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 4031 | 4062 | 4025 | 4055 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 4031 | 4062 | 4025 | 4055 | 0 | +24.65(+0.61%) |
Sep 28, 2017 | 4023 | 4035 | 4012 | 4031 | 0 | +7.56(+0.19%) |
Sep 27, 2017 | 3996 | 4028 | 3996 | 4023 | 0 | +26.87(+0.67%) |
Sep 26, 2017 | 3994 | 4007 | 3987 | 3996 | 0 | +1.81(+0.05%) |
Sep 25, 2017 | 4016 | 4023 | 3985 | 3994 | 0 | -21.53(-0.54%) |
Sep 24, 2017 | 4015 | 4023 | 4004 | 4016 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 4015 | 4023 | 4004 | 4016 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 4015 | 4023 | 4004 | 4016 | 0 | +0.52(+0.01%) |
Sep 21, 2017 | 3980 | 4021 | 3975 | 4015 | 0 | +35.32(+0.89%) |
Sep 20, 2017 | 3950 | 3985 | 3950 | 3980 | 0 | +29.94(+0.76%) |
Sep 19, 2017 | 3919 | 3959 | 3910 | 3950 | 0 | +0.00(+0.00%) |
Sep 18, 2017 | 3919 | 3959 | 3910 | 3950 | 0 | +0.00(+0.00%) |
Sep 17, 2017 | 3919 | 3959 | 3910 | 3950 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 3919 | 3959 | 3910 | 3950 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 3919 | 3959 | 3910 | 3950 | 0 | +31.52(+0.80%) |
Sep 14, 2017 | 3920 | 3925 | 3909 | 3919 | 0 | -1.91(-0.05%) |
Sep 13, 2017 | 3925 | 3936 | 3912 | 3920 | 0 | -4.56(-0.12%) |
Sep 12, 2017 | 3912 | 3943 | 3912 | 3925 | 0 | +12.77(+0.33%) |
Sep 11, 2017 | 3868 | 3918 | 3868 | 3912 | 0 | +44.28(+1.14%) |
Sep 10, 2017 | 3882 | 3897 | 3865 | 3868 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 3882 | 3897 | 3865 | 3868 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 3882 | 3897 | 3865 | 3868 | 0 | -14.23(-0.37%) |
Sep 07, 2017 | 3859 | 3889 | 3859 | 3882 | 0 | +22.75(+0.59%) |
Sep 06, 2017 | 3899 | 3900 | 3857 | 3859 | 0 | -39.95(-1.02%) |
Sep 05, 2017 | 3911 | 3914 | 3877 | 3899 | 0 | -11.21(-0.29%) |
Sep 04, 2017 | 3930 | 3931 | 3907 | 3911 | 0 | -19.73(-0.50%) |
Sep 03, 2017 | 3915 | 3936 | 3909 | 3930 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 3915 | 3936 | 3909 | 3930 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 3915 | 3936 | 3909 | 3930 | 0 | +15.77(+0.40%) |
Aug 31, 2017 | 3917 | 3926 | 3899 | 3915 | 0 | -2.60(-0.07%) |
Aug 30, 2017 | 3922 | 3932 | 3910 | 3917 | 0 | -5.05(-0.13%) |
Aug 29, 2017 | 3928 | 3928 | 3910 | 3922 | 0 | -6.26(-0.16%) |
Aug 28, 2017 | 3933 | 3946 | 3914 | 3928 | 0 | -4.16(-0.11%) |
Aug 27, 2017 | 3915 | 3935 | 3909 | 3933 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 3915 | 3935 | 3909 | 3933 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 3915 | 3935 | 3909 | 3933 | 0 | +17.71(+0.45%) |
Aug 24, 2017 | 3896 | 3922 | 3886 | 3915 | 0 | +18.89(+0.48%) |
Aug 23, 2017 | 3886 | 3901 | 3875 | 3896 | 0 | +10.06(+0.26%) |
Aug 22, 2017 | 3876 | 3890 | 3876 | 3886 | 0 | +9.85(+0.25%) |
Aug 21, 2017 | 3887 | 3894 | 3871 | 3876 | 0 | -11.05(-0.28%) |
Aug 20, 2017 | 3883 | 3891 | 3879 | 3887 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 3883 | 3891 | 3879 | 3887 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 3883 | 3891 | 3879 | 3887 | 0 | +3.96(+0.10%) |
Aug 17, 2017 | 3883 | 3897 | 3869 | 3883 | 0 | +0.29(+0.01%) |
Aug 16, 2017 | 3847 | 3895 | 3847 | 3883 | 0 | +35.66(+0.93%) |
Aug 15, 2017 | 3824 | 3860 | 3822 | 3847 | 0 | +0.00(+0.00%) |
Aug 14, 2017 | 3824 | 3860 | 3822 | 3847 | 0 | +23.11(+0.60%) |
Aug 13, 2017 | 3842 | 3846 | 3814 | 3824 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 3842 | 3846 | 3814 | 3824 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 3842 | 3846 | 3814 | 3824 | 0 | -18.08(-0.47%) |
Aug 10, 2017 | 3864 | 3869 | 3835 | 3842 | 0 | -22.15(-0.57%) |
Aug 09, 2017 | 3893 | 3893 | 3855 | 3864 | 0 | -28.84(-0.74%) |
Aug 08, 2017 | 3906 | 3906 | 3887 | 3893 | 0 | -12.55(-0.32%) |
Aug 07, 2017 | 3880 | 3909 | 3872 | 3906 | 0 | +26.09(+0.67%) |
Aug 06, 2017 | 3856 | 3881 | 3855 | 3880 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 3856 | 3881 | 3855 | 3880 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 3856 | 3881 | 3855 | 3880 | 0 | +23.97(+0.62%) |
Aug 03, 2017 | 3873 | 3874 | 3848 | 3856 | 0 | -16.94(-0.44%) |
Aug 02, 2017 | 3858 | 3877 | 3857 | 3873 | 0 | +15.03(+0.39%) |