Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3364 | 3382 | 3364 | 3374 | 0 | -1.89(-0.06%) |
Oct 30, 2017 | 3386 | 3392 | 3369 | 3376 | 0 | -10.47(-0.31%) |
Oct 29, 2017 | 3361 | 3386 | 3361 | 3386 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 3361 | 3386 | 3361 | 3386 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 3361 | 3386 | 3361 | 3386 | 0 | +30.19(+0.90%) |
Oct 26, 2017 | 3332 | 3356 | 3332 | 3356 | 0 | +12.37(+0.37%) |
Oct 25, 2017 | 3329 | 3344 | 3327 | 3344 | 0 | +9.21(+0.28%) |
Oct 24, 2017 | 3348 | 3355 | 3333 | 3335 | 0 | -15.13(-0.45%) |
Oct 23, 2017 | 3349 | 3361 | 3341 | 3350 | 0 | +9.07(+0.27%) |
Oct 22, 2017 | 3343 | 3347 | 3333 | 3341 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 3343 | 3347 | 3333 | 3341 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 3343 | 3347 | 3333 | 3341 | 0 | +5.82(+0.17%) |
Oct 19, 2017 | 3340 | 3354 | 3325 | 3335 | 0 | +5.88(+0.18%) |
Oct 18, 2017 | 3329 | 3342 | 3323 | 3329 | 0 | +0.00(+0.00%) |
Oct 17, 2017 | 3329 | 3342 | 3323 | 3329 | 0 | +5.97(+0.18%) |
Oct 16, 2017 | 3323 | 3334 | 3318 | 3323 | 0 | +3.95(+0.12%) |
Oct 15, 2017 | 3305 | 3327 | 3303 | 3319 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 3305 | 3327 | 3303 | 3319 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 3305 | 3327 | 3303 | 3319 | 0 | +16.02(+0.49%) |
Oct 12, 2017 | 3293 | 3306 | 3287 | 3303 | 0 | +22.81(+0.70%) |
Oct 11, 2017 | 3295 | 3301 | 3272 | 3280 | 0 | -8.67(-0.26%) |
Oct 10, 2017 | 3292 | 3296 | 3278 | 3289 | 0 | -2.61(-0.08%) |
Oct 09, 2017 | 3296 | 3301 | 3279 | 3292 | 0 | +0.27(+0.01%) |
Oct 08, 2017 | 3268 | 3291 | 3264 | 3291 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 3268 | 3291 | 3264 | 3291 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 3268 | 3291 | 3264 | 3291 | 0 | +29.45(+0.90%) |
Oct 05, 2017 | 3235 | 3265 | 3234 | 3262 | 0 | +25.19(+0.78%) |
Oct 04, 2017 | 3245 | 3247 | 3231 | 3237 | 0 | -9.43(-0.29%) |
Oct 03, 2017 | 3269 | 3270 | 3232 | 3246 | 0 | -16.02(-0.49%) |
Oct 02, 2017 | 3234 | 3265 | 3231 | 3262 | 0 | +42.19(+1.31%) |
Oct 01, 2017 | 3223 | 3225 | 3201 | 3220 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 3223 | 3225 | 3201 | 3220 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 3223 | 3225 | 3201 | 3220 | 0 | -7.23(-0.22%) |
Sep 28, 2017 | 3243 | 3250 | 3220 | 3227 | 0 | -9.01(-0.28%) |
Sep 27, 2017 | 3207 | 3242 | 3206 | 3236 | 0 | +24.11(+0.75%) |
Sep 26, 2017 | 3213 | 3217 | 3203 | 3212 | 0 | -3.87(-0.12%) |
Sep 25, 2017 | 3232 | 3234 | 3214 | 3216 | 0 | -4.34(-0.13%) |
Sep 24, 2017 | 3207 | 3222 | 3201 | 3220 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 3207 | 3222 | 3201 | 3220 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 3207 | 3222 | 3201 | 3220 | 0 | +6.43(+0.20%) |
Sep 21, 2017 | 3208 | 3219 | 3204 | 3214 | 0 | -4.25(-0.13%) |
Sep 20, 2017 | 3221 | 3227 | 3214 | 3218 | 0 | -7.88(-0.24%) |
Sep 19, 2017 | 3249 | 3251 | 3221 | 3226 | 0 | -15.90(-0.49%) |
Sep 18, 2017 | 3230 | 3246 | 3225 | 3242 | 0 | +32.29(+1.01%) |
Sep 17, 2017 | 3211 | 3221 | 3193 | 3210 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 3211 | 3221 | 3193 | 3210 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 3211 | 3221 | 3193 | 3210 | 0 | -11.39(-0.35%) |
Sep 14, 2017 | 3229 | 3230 | 3210 | 3221 | 0 | -9.41(-0.29%) |
Sep 13, 2017 | 3235 | 3237 | 3221 | 3230 | 0 | -5.33(-0.16%) |
Sep 12, 2017 | 3241 | 3241 | 3226 | 3236 | 0 | +7.18(+0.22%) |
Sep 11, 2017 | 3239 | 3241 | 3222 | 3229 | 0 | -0.05(-0.00%) |
Sep 10, 2017 | 3227 | 3236 | 3218 | 3229 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 3227 | 3236 | 3218 | 3229 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 3227 | 3236 | 3218 | 3229 | 0 | +0.50(+0.02%) |
Sep 07, 2017 | 3242 | 3254 | 3227 | 3228 | 0 | -4.41(-0.14%) |
Sep 06, 2017 | 3250 | 3255 | 3224 | 3232 | 0 | -18.79(-0.58%) |
Sep 05, 2017 | 3238 | 3259 | 3237 | 3251 | 0 | +20.29(+0.63%) |
Sep 04, 2017 | 3274 | 3275 | 3227 | 3231 | 0 | -46.29(-1.41%) |
Sep 03, 2017 | 3289 | 3289 | 3275 | 3277 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 3289 | 3289 | 3275 | 3277 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 3289 | 3289 | 3275 | 3277 | 0 | +0.00(+0.00%) |
Aug 31, 2017 | 3289 | 3289 | 3275 | 3277 | 0 | +12.00(+0.37%) |
Aug 30, 2017 | 3259 | 3270 | 3258 | 3265 | 0 | +15.92(+0.49%) |
Aug 29, 2017 | 3256 | 3263 | 3245 | 3249 | 0 | -18.28(-0.56%) |
Aug 28, 2017 | 3256 | 3273 | 3252 | 3268 | 0 | +8.05(+0.25%) |
Aug 27, 2017 | 3276 | 3276 | 3258 | 3260 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 3276 | 3276 | 3258 | 3260 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 3276 | 3276 | 3258 | 3260 | 0 | -12.59(-0.38%) |
Aug 24, 2017 | 3268 | 3276 | 3265 | 3272 | 0 | +12.11(+0.37%) |
Aug 23, 2017 | 3266 | 3279 | 3260 | 3260 | 0 | -3.74(-0.11%) |
Aug 22, 2017 | 3254 | 3276 | 3252 | 3264 | 0 | +16.80(+0.52%) |
Aug 21, 2017 | 3255 | 3262 | 3244 | 3247 | 0 | -5.00(-0.15%) |
Aug 20, 2017 | 3256 | 3270 | 3249 | 3252 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 3256 | 3270 | 3249 | 3252 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 3256 | 3270 | 3249 | 3252 | 0 | -16.89(-0.52%) |
Aug 17, 2017 | 3267 | 3272 | 3259 | 3269 | 0 | -10.07(-0.31%) |
Aug 16, 2017 | 3282 | 3285 | 3259 | 3279 | 0 | -15.98(-0.48%) |
Aug 15, 2017 | 3320 | 3322 | 3291 | 3295 | 0 | -13.76(-0.42%) |
Aug 14, 2017 | 3296 | 3310 | 3294 | 3309 | 0 | +28.97(+0.88%) |
Aug 13, 2017 | 3294 | 3297 | 3277 | 3280 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 3294 | 3297 | 3277 | 3280 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 3294 | 3297 | 3277 | 3280 | 0 | -43.52(-1.31%) |
Aug 10, 2017 | 3322 | 3343 | 3317 | 3323 | 0 | +5.16(+0.16%) |
Aug 09, 2017 | 3325 | 3331 | 3308 | 3318 | 0 | +0.00(+0.00%) |
Aug 08, 2017 | 3325 | 3331 | 3308 | 3318 | 0 | -2.59(-0.08%) |
Aug 07, 2017 | 3329 | 3338 | 3314 | 3321 | 0 | -5.85(-0.18%) |
Aug 06, 2017 | 3347 | 3347 | 3327 | 3327 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 3347 | 3347 | 3327 | 3327 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 3347 | 3347 | 3327 | 3327 | 0 | -16.40(-0.49%) |
Aug 03, 2017 | 3336 | 3344 | 3332 | 3343 | 0 | -5.88(-0.18%) |
Aug 02, 2017 | 3338 | 3349 | 3322 | 3349 | 0 | +10.60(+0.32%) |
Aug 01, 2017 | 3322 | 3338 | 3322 | 3338 | 0 | +8.68(+0.26%) |
Jul 31, 2017 | 3338 | 3339 | 3320 | 3330 | 0 | -1.23(-0.04%) |
Jul 30, 2017 | 3342 | 3347 | 3319 | 3331 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 3342 | 3347 | 3319 | 3331 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 3342 | 3347 | 3319 | 3331 | 0 | -23.96(-0.71%) |
Jul 27, 2017 | 3343 | 3355 | 3340 | 3355 | 0 | +17.99(+0.54%) |
Jul 26, 2017 | 3337 | 3348 | 3324 | 3337 | 0 | +8.89(+0.27%) |
Jul 25, 2017 | 3314 | 3333 | 3314 | 3328 | 0 | +17.03(+0.51%) |
Jul 24, 2017 | 3307 | 3315 | 3295 | 3311 | 0 | -3.32(-0.10%) |
Jul 23, 2017 | 3293 | 3319 | 3291 | 3314 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 3293 | 3319 | 3291 | 3314 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 3293 | 3319 | 3291 | 3314 | 0 | +20.99(+0.64%) |
Jul 20, 2017 | 3327 | 3331 | 3287 | 3293 | 0 | -31.94(-0.96%) |
Jul 19, 2017 | 3303 | 3328 | 3299 | 3325 | 0 | +18.99(+0.57%) |
Jul 18, 2017 | 3292 | 3308 | 3289 | 3306 | 0 | +7.84(+0.24%) |
Jul 17, 2017 | 3296 | 3301 | 3288 | 3298 | 0 | +10.81(+0.33%) |
Jul 16, 2017 | 3240 | 3287 | 3236 | 3287 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 3240 | 3287 | 3236 | 3287 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 3240 | 3287 | 3236 | 3287 | 0 | +51.76(+1.60%) |
Jul 13, 2017 | 3219 | 3236 | 3219 | 3236 | 0 | +26.76(+0.83%) |
Jul 12, 2017 | 3220 | 3223 | 3196 | 3209 | 0 | -9.89(-0.31%) |
Jul 11, 2017 | 3249 | 3249 | 3213 | 3219 | 0 | -27.55(-0.85%) |
Jul 10, 2017 | 3237 | 3248 | 3233 | 3246 | 0 | +17.34(+0.54%) |
Jul 09, 2017 | 3219 | 3230 | 3210 | 3229 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 3219 | 3230 | 3210 | 3229 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 3219 | 3230 | 3210 | 3229 | 0 | +2.67(+0.08%) |
Jul 06, 2017 | 3249 | 3251 | 3222 | 3226 | 0 | -22.37(-0.69%) |
Jul 05, 2017 | 3210 | 3249 | 3200 | 3249 | 0 | +37.54(+1.17%) |
Jul 04, 2017 | 3231 | 3233 | 3205 | 3211 | 0 | -12.29(-0.38%) |
Jul 03, 2017 | 3229 | 3235 | 3214 | 3223 | 0 | -3.02(-0.09%) |
Jun 30, 2017 | 3244 | 3246 | 3222 | 3226 | 0 | -32.17(-0.99%) |
Jun 29, 2017 | 3234 | 3262 | 3234 | 3259 | 0 | +42.95(+1.34%) |
Jun 28, 2017 | 3218 | 3221 | 3204 | 3216 | 0 | -3.83(-0.12%) |
Jun 27, 2017 | 3217 | 3226 | 3212 | 3220 | 0 | +10.06(+0.31%) |
Jun 26, 2017 | 3224 | 3224 | 3200 | 3209 | 0 | +0.00(+0.00%) |
Jun 25, 2017 | 3224 | 3224 | 3200 | 3209 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 3224 | 3224 | 3200 | 3209 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 3224 | 3224 | 3200 | 3209 | 0 | -6.08(-0.19%) |
Jun 22, 2017 | 3206 | 3227 | 3203 | 3216 | 0 | +13.78(+0.43%) |
Jun 21, 2017 | 3214 | 3216 | 3196 | 3202 | 0 | -28.65(-0.89%) |
Jun 20, 2017 | 3249 | 3255 | 3226 | 3230 | 0 | -16.76(-0.52%) |
Jun 19, 2017 | 3239 | 3252 | 3238 | 3247 | 0 | +15.74(+0.49%) |
Jun 18, 2017 | 3235 | 3247 | 3224 | 3231 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 3235 | 3247 | 3224 | 3231 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 3235 | 3247 | 3224 | 3231 | 0 | -0.65(-0.02%) |
Jun 15, 2017 | 3244 | 3247 | 3227 | 3232 | 0 | -21.34(-0.66%) |
Jun 14, 2017 | 3263 | 3264 | 3243 | 3253 | 0 | -4.09(-0.13%) |
Jun 13, 2017 | 3254 | 3265 | 3253 | 3258 | 0 | +9.18(+0.28%) |
Jun 12, 2017 | 3257 | 3271 | 3243 | 3248 | 0 | -5.85(-0.18%) |
Jun 11, 2017 | 3243 | 3260 | 3240 | 3254 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 3243 | 3260 | 3240 | 3254 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 3243 | 3260 | 3240 | 3254 | 0 | +17.14(+0.53%) |
Jun 08, 2017 | 3236 | 3243 | 3227 | 3237 | 0 | +6.56(+0.20%) |
Jun 07, 2017 | 3238 | 3250 | 3230 | 3230 | 0 | -5.26(-0.16%) |
Jun 06, 2017 | 3238 | 3242 | 3230 | 3236 | 0 | -2.56(-0.08%) |
Jun 05, 2017 | 3242 | 3245 | 3229 | 3238 | 0 | -1.70(-0.05%) |
Jun 04, 2017 | 3243 | 3248 | 3234 | 3240 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 3243 | 3248 | 3234 | 3240 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 3243 | 3248 | 3234 | 3240 | 0 | +4.05(+0.13%) |
Jun 01, 2017 | 3214 | 3236 | 3211 | 3236 | 0 | +25.14(+0.78%) |
May 31, 2017 | 3202 | 3215 | 3200 | 3211 | 0 | +6.03(+0.19%) |
May 30, 2017 | 3216 | 3216 | 3196 | 3205 | 0 | -9.76(-0.30%) |
May 29, 2017 | 3217 | 3221 | 3211 | 3215 | 0 | -4.87(-0.15%) |
May 28, 2017 | 3227 | 3233 | 3218 | 3219 | 0 | +0.00(+0.00%) |
May 27, 2017 | 3227 | 3233 | 3218 | 3219 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3227 | 3233 | 3218 | 3219 | 0 | -14.95(-0.46%) |
May 25, 2017 | 3231 | 3248 | 3230 | 3234 | 0 | +3.13(+0.10%) |
May 24, 2017 | 3231 | 3233 | 3221 | 3231 | 0 | +8.55(+0.27%) |
May 23, 2017 | 3221 | 3234 | 3216 | 3223 | 0 | +9.12(+0.28%) |
May 22, 2017 | 3216 | 3224 | 3209 | 3214 | 0 | -3.35(-0.10%) |
May 21, 2017 | 3218 | 3227 | 3214 | 3217 | 0 | +0.00(+0.00%) |
May 20, 2017 | 3218 | 3227 | 3214 | 3217 | 0 | +0.00(+0.00%) |
May 19, 2017 | 3218 | 3227 | 3214 | 3217 | 0 | -4.74(-0.15%) |
May 18, 2017 | 3193 | 3227 | 3190 | 3222 | 0 | -2.44(-0.08%) |
May 17, 2017 | 3220 | 3227 | 3207 | 3224 | 0 | -3.61(-0.11%) |
May 16, 2017 | 3259 | 3260 | 3225 | 3228 | 0 | -36.50(-1.12%) |
May 15, 2017 | 3262 | 3275 | 3255 | 3264 | 0 | +8.92(+0.27%) |
May 14, 2017 | 3268 | 3272 | 3254 | 3255 | 0 | +0.00(+0.00%) |
May 13, 2017 | 3268 | 3272 | 3254 | 3255 | 0 | +0.00(+0.00%) |
May 12, 2017 | 3268 | 3272 | 3254 | 3255 | 0 | -15.82(-0.48%) |
May 11, 2017 | 3261 | 3274 | 3257 | 3271 | 0 | +21.14(+0.65%) |
May 10, 2017 | 3247 | 3250 | 3238 | 3250 | 0 | +0.00(+0.00%) |
May 09, 2017 | 3247 | 3250 | 3238 | 3250 | 0 | +12.99(+0.40%) |
May 08, 2017 | 3240 | 3240 | 3226 | 3237 | 0 | +7.25(+0.22%) |
May 07, 2017 | 3228 | 3236 | 3215 | 3230 | 0 | +0.00(+0.00%) |
May 06, 2017 | 3228 | 3236 | 3215 | 3230 | 0 | +0.00(+0.00%) |
May 05, 2017 | 3228 | 3236 | 3215 | 3230 | 0 | +1.11(+0.03%) |
May 04, 2017 | 3236 | 3240 | 3218 | 3229 | 0 | -9.19(-0.28%) |
May 03, 2017 | 3224 | 3239 | 3222 | 3238 | 0 | +26.70(+0.83%) |
May 02, 2017 | 3183 | 3212 | 3183 | 3211 | 0 | +35.67(+1.12%) |
May 01, 2017 | 3173 | 3183 | 3170 | 3175 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 3173 | 3183 | 3170 | 3175 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 3173 | 3183 | 3170 | 3175 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 3173 | 3183 | 3170 | 3175 | 0 | +4.08(+0.13%) |
Apr 27, 2017 | 3173 | 3182 | 3165 | 3171 | 0 | -2.40(-0.08%) |
Apr 26, 2017 | 3164 | 3177 | 3162 | 3174 | 0 | +9.83(+0.31%) |
Apr 25, 2017 | 3145 | 3167 | 3143 | 3164 | 0 | +19.90(+0.63%) |
Apr 24, 2017 | 3157 | 3157 | 3129 | 3144 | 0 | +4.20(+0.13%) |
Apr 23, 2017 | 3150 | 3156 | 3139 | 3140 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 3150 | 3156 | 3139 | 3140 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 3150 | 3156 | 3139 | 3140 | 0 | +1.95(+0.06%) |
Apr 20, 2017 | 3120 | 3144 | 3118 | 3138 | 0 | +11.60(+0.37%) |
Apr 19, 2017 | 3130 | 3130 | 3114 | 3126 | 0 | -11.26(-0.36%) |
Apr 18, 2017 | 3160 | 3163 | 3134 | 3138 | 0 | -0.76(-0.02%) |
Apr 17, 2017 | 3159 | 3160 | 3137 | 3138 | 0 | -30.94(-0.98%) |
Apr 16, 2017 | 3163 | 3177 | 3160 | 3169 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 3163 | 3177 | 3160 | 3169 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 3163 | 3177 | 3160 | 3169 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 3163 | 3177 | 3160 | 3169 | 0 | -16.77(-0.53%) |
Apr 12, 2017 | 3171 | 3186 | 3165 | 3186 | 0 | +11.26(+0.35%) |
Apr 11, 2017 | 3180 | 3186 | 3164 | 3175 | 0 | -6.70(-0.21%) |
Apr 10, 2017 | 3177 | 3182 | 3170 | 3181 | 0 | +4.18(+0.13%) |
Apr 09, 2017 | 3171 | 3177 | 3144 | 3177 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 3171 | 3177 | 3144 | 3177 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 3171 | 3177 | 3144 | 3177 | 0 | +1.68(+0.05%) |
Apr 06, 2017 | 3168 | 3176 | 3157 | 3176 | 0 | -0.96(-0.03%) |
Apr 05, 2017 | 3177 | 3182 | 3157 | 3177 | 0 | -2.51(-0.08%) |
Apr 04, 2017 | 3182 | 3190 | 3175 | 3179 | 0 | -8.45(-0.27%) |
Apr 03, 2017 | 3180 | 3188 | 3180 | 3188 | 0 | +12.40(+0.39%) |
Apr 02, 2017 | 3172 | 3182 | 3171 | 3175 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 3172 | 3182 | 3171 | 3175 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 3172 | 3182 | 3171 | 3175 | 0 | +1.87(+0.06%) |
Mar 30, 2017 | 3184 | 3187 | 3168 | 3173 | 0 | -11.33(-0.36%) |
Mar 29, 2017 | 3167 | 3188 | 3166 | 3185 | 0 | +26.75(+0.85%) |
Mar 28, 2017 | 3140 | 3159 | 3139 | 3158 | 0 | +30.94(+0.99%) |
Mar 27, 2017 | 3122 | 3134 | 3112 | 3127 | 0 | -16.02(-0.51%) |
Mar 26, 2017 | 3129 | 3149 | 3124 | 3143 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 3129 | 3149 | 3124 | 3143 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 3129 | 3149 | 3124 | 3143 | 0 | +15.97(+0.51%) |
Mar 23, 2017 | 3125 | 3131 | 3118 | 3127 | 0 | +8.74(+0.28%) |
Mar 22, 2017 | 3128 | 3132 | 3114 | 3118 | 0 | -40.38(-1.28%) |
Mar 21, 2017 | 3170 | 3173 | 3157 | 3159 | 0 | -7.13(-0.23%) |
Mar 20, 2017 | 3162 | 3173 | 3148 | 3166 | 0 | -3.68(-0.12%) |
Mar 19, 2017 | 3169 | 3178 | 3164 | 3169 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 3169 | 3178 | 3164 | 3169 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 3169 | 3178 | 3164 | 3169 | 0 | +5.86(+0.19%) |
Mar 16, 2017 | 3155 | 3168 | 3150 | 3164 | 0 | +26.09(+0.83%) |
Mar 15, 2017 | 3133 | 3142 | 3116 | 3137 | 0 | -5.97(-0.19%) |
Mar 14, 2017 | 3148 | 3152 | 3135 | 3143 | 0 | -3.75(-0.12%) |
Mar 13, 2017 | 3139 | 3151 | 3132 | 3147 | 0 | +13.80(+0.44%) |
Mar 12, 2017 | 3115 | 3146 | 3107 | 3133 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 3115 | 3146 | 3107 | 3133 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 3115 | 3146 | 3107 | 3133 | 0 | +14.51(+0.47%) |
Mar 09, 2017 | 3136 | 3137 | 3115 | 3119 | 0 | -26.45(-0.84%) |
Mar 08, 2017 | 3128 | 3151 | 3127 | 3145 | 0 | +14.85(+0.47%) |
Mar 07, 2017 | 3121 | 3132 | 3120 | 3130 | 0 | +8.93(+0.29%) |
Mar 06, 2017 | 3122 | 3129 | 3110 | 3122 | 0 | -0.83(-0.03%) |
Mar 05, 2017 | 3121 | 3125 | 3104 | 3122 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 3121 | 3125 | 3104 | 3122 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 3121 | 3125 | 3104 | 3122 | 0 | -14.14(-0.45%) |
Mar 02, 2017 | 3148 | 3158 | 3123 | 3136 | 0 | +13.71(+0.44%) |
Mar 01, 2017 | 3106 | 3130 | 3105 | 3123 | 0 | +26.16(+0.84%) |
Feb 28, 2017 | 3095 | 3106 | 3090 | 3097 | 0 | -12.01(-0.39%) |
Feb 27, 2017 | 3101 | 3114 | 3095 | 3109 | 0 | -8.41(-0.27%) |
Feb 26, 2017 | 3136 | 3139 | 3111 | 3117 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 3136 | 3139 | 3111 | 3117 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 3136 | 3139 | 3111 | 3117 | 0 | -20.54(-0.65%) |
Feb 23, 2017 | 3120 | 3138 | 3115 | 3138 | 0 | +15.37(+0.49%) |
Feb 22, 2017 | 3104 | 3124 | 3101 | 3122 | 0 | +28.01(+0.91%) |
Feb 21, 2017 | 3101 | 3101 | 3087 | 3094 | 0 | -2.50(-0.08%) |
Feb 20, 2017 | 3107 | 3109 | 3093 | 3097 | 0 | -10.96(-0.35%) |
Feb 19, 2017 | 3099 | 3115 | 3099 | 3108 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 3099 | 3115 | 3099 | 3108 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 3099 | 3115 | 3099 | 3108 | 0 | +10.96(+0.35%) |
Feb 16, 2017 | 3089 | 3097 | 3079 | 3097 | 0 | +8.21(+0.27%) |
Feb 15, 2017 | 3081 | 3093 | 3078 | 3088 | 0 | +16.01(+0.52%) |
Feb 14, 2017 | 3094 | 3097 | 3065 | 3072 | 0 | -39.16(-1.26%) |
Feb 13, 2017 | 3108 | 3118 | 3106 | 3112 | 0 | +11.24(+0.36%) |
Feb 12, 2017 | 3091 | 3104 | 3089 | 3100 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 3091 | 3104 | 3089 | 3100 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 3091 | 3104 | 3089 | 3100 | 0 | +20.43(+0.66%) |
Feb 09, 2017 | 3067 | 3091 | 3067 | 3080 | 0 | +13.43(+0.44%) |
Feb 08, 2017 | 3069 | 3073 | 3056 | 3067 | 0 | -5.11(-0.17%) |
Feb 07, 2017 | 3053 | 3077 | 3052 | 3072 | 0 | +14.73(+0.48%) |
Feb 06, 2017 | 3048 | 3063 | 3041 | 3057 | 0 | +14.97(+0.49%) |
Feb 05, 2017 | 3047 | 3048 | 3031 | 3042 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 3047 | 3048 | 3031 | 3042 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 3047 | 3048 | 3031 | 3042 | 0 | -2.14(-0.07%) |
Feb 02, 2017 | 3064 | 3068 | 3037 | 3044 | 0 | -23.41(-0.76%) |
Feb 01, 2017 | 3046 | 3073 | 3041 | 3067 | 0 | +20.69(+0.68%) |
Jan 31, 2017 | 3054 | 3056 | 3031 | 3047 | 0 | -18.05(-0.59%) |
Jan 30, 2017 | 3065 | 3065 | 3055 | 3065 | 0 | +0.00(+0.00%) |
Jan 29, 2017 | 3065 | 3065 | 3055 | 3065 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 3065 | 3065 | 3055 | 3065 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 3065 | 3065 | 3055 | 3065 | 0 | +13.07(+0.43%) |
Jan 26, 2017 | 3050 | 3059 | 3045 | 3052 | 0 | +11.84(+0.39%) |
Jan 25, 2017 | 3058 | 3062 | 3033 | 3040 | 0 | -2.01(-0.07%) |
Jan 24, 2017 | 3025 | 3044 | 3023 | 3042 | 0 | +16.47(+0.54%) |
Jan 23, 2017 | 3011 | 3027 | 3008 | 3025 | 0 | +14.40(+0.48%) |
Jan 22, 2017 | 3006 | 3016 | 3004 | 3011 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 3006 | 3016 | 3004 | 3011 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 3006 | 3016 | 3004 | 3011 | 0 | +2.86(+0.10%) |
Jan 19, 2017 | 3004 | 3011 | 2995 | 3008 | 0 | +8.00(+0.27%) |
Jan 18, 2017 | 3001 | 3008 | 2988 | 3000 | 0 | -12.55(-0.42%) |
Jan 17, 2017 | 3010 | 3013 | 3001 | 3013 | 0 | -0.35(-0.01%) |
Jan 16, 2017 | 3025 | 3027 | 3000 | 3013 | 0 | -11.95(-0.40%) |
Jan 15, 2017 | 3001 | 3026 | 2999 | 3025 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 3001 | 3026 | 2999 | 3025 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3001 | 3026 | 2999 | 3025 | 0 | +32.07(+1.07%) |
Jan 12, 2017 | 3011 | 3022 | 2991 | 2993 | 0 | -7.94(-0.26%) |
Jan 11, 2017 | 3010 | 3019 | 2995 | 3001 | 0 | -5.08(-0.17%) |
Jan 10, 2017 | 2973 | 3006 | 2971 | 3006 | 0 | +24.48(+0.82%) |
Jan 09, 2017 | 2962 | 2986 | 2962 | 2982 | 0 | +18.91(+0.64%) |
Jan 08, 2017 | 2965 | 2971 | 2955 | 2963 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 2965 | 2971 | 2955 | 2963 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 2965 | 2971 | 2955 | 2963 | 0 | +8.49(+0.29%) |
Jan 05, 2017 | 2941 | 2968 | 2937 | 2954 | 0 | +32.83(+1.12%) |
Jan 04, 2017 | 2897 | 2932 | 2897 | 2921 | 0 | +22.34(+0.77%) |
Jan 03, 2017 | 2887 | 2900 | 2870 | 2899 | 0 | +18.21(+0.63%) |
Jan 02, 2017 | 2898 | 2903 | 2881 | 2881 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 2898 | 2903 | 2881 | 2881 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 2898 | 2903 | 2881 | 2881 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 2898 | 2903 | 2881 | 2881 | 0 | -8.39(-0.29%) |
Dec 29, 2016 | 2885 | 2891 | 2878 | 2889 | 0 | -9.15(-0.32%) |
Dec 28, 2016 | 2886 | 2900 | 2885 | 2898 | 0 | +12.54(+0.43%) |
Dec 27, 2016 | 2862 | 2888 | 2858 | 2886 | 0 | +14.71(+0.51%) |
Dec 26, 2016 | 2869 | 2878 | 2866 | 2871 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 2869 | 2878 | 2866 | 2871 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 2869 | 2878 | 2866 | 2871 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 2869 | 2878 | 2866 | 2871 | 0 | -10.99(-0.38%) |
Dec 22, 2016 | 2900 | 2903 | 2874 | 2882 | 0 | -19.66(-0.68%) |
Dec 21, 2016 | 2912 | 2924 | 2902 | 2902 | 0 | -9.61(-0.33%) |
Dec 20, 2016 | 2917 | 2925 | 2903 | 2911 | 0 | -1.77(-0.06%) |
Dec 19, 2016 | 2930 | 2932 | 2911 | 2913 | 0 | -24.78(-0.84%) |
Dec 18, 2016 | 2934 | 2942 | 2930 | 2938 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 2934 | 2942 | 2930 | 2938 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 2934 | 2942 | 2930 | 2938 | 0 | +7.09(+0.24%) |
Dec 15, 2016 | 2938 | 2944 | 2922 | 2931 | 0 | -23.29(-0.79%) |
Dec 14, 2016 | 2963 | 2969 | 2953 | 2954 | 0 | -1.17(-0.04%) |
Dec 13, 2016 | 2953 | 2957 | 2940 | 2955 | 0 | +3.04(+0.10%) |
Dec 12, 2016 | 2960 | 2965 | 2937 | 2952 | 0 | -3.94(-0.13%) |
Dec 11, 2016 | 2958 | 2965 | 2950 | 2956 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 2958 | 2965 | 2950 | 2956 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 2958 | 2965 | 2950 | 2956 | 0 | -2.73(-0.09%) |
Dec 08, 2016 | 2965 | 2981 | 2956 | 2959 | 0 | -0.98(-0.03%) |
Dec 07, 2016 | 2957 | 2961 | 2948 | 2960 | 0 | +10.72(+0.36%) |
Dec 06, 2016 | 2943 | 2955 | 2942 | 2949 | 0 | +6.07(+0.21%) |
Dec 05, 2016 | 2919 | 2943 | 2915 | 2943 | 0 | +23.68(+0.81%) |
Dec 04, 2016 | 2930 | 2933 | 2915 | 2919 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 2930 | 2933 | 2915 | 2919 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 2930 | 2933 | 2915 | 2919 | 0 | -9.21(-0.31%) |
Dec 01, 2016 | 2914 | 2929 | 2912 | 2929 | 0 | +23.41(+0.81%) |
Nov 30, 2016 | 2915 | 2915 | 2895 | 2905 | 0 | +26.03(+0.90%) |
Nov 29, 2016 | 2882 | 2882 | 2868 | 2879 | 0 | +4.49(+0.16%) |
Nov 28, 2016 | 2864 | 2890 | 2862 | 2875 | 0 | +15.32(+0.54%) |
Nov 27, 2016 | 2845 | 2870 | 2844 | 2859 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 2845 | 2870 | 2844 | 2859 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 2845 | 2870 | 2844 | 2859 | 0 | +15.61(+0.55%) |
Nov 24, 2016 | 2834 | 2852 | 2814 | 2844 | 0 | +4.03(+0.14%) |
Nov 23, 2016 | 2834 | 2841 | 2829 | 2840 | 0 | +17.49(+0.62%) |
Nov 22, 2016 | 2836 | 2840 | 2822 | 2822 | 0 | +5.53(+0.20%) |
Nov 21, 2016 | 2837 | 2840 | 2817 | 2817 | 0 | -21.98(-0.77%) |
Nov 20, 2016 | 2817 | 2840 | 2814 | 2839 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 2817 | 2840 | 2814 | 2839 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 2817 | 2840 | 2814 | 2839 | 0 | +25.17(+0.89%) |
Nov 17, 2016 | 2798 | 2819 | 2795 | 2813 | 0 | +19.49(+0.70%) |
Nov 16, 2016 | 2804 | 2819 | 2794 | 2794 | 0 | -3.56(-0.13%) |
Nov 15, 2016 | 2779 | 2808 | 2778 | 2798 | 0 | +10.28(+0.37%) |
Nov 14, 2016 | 2807 | 2810 | 2781 | 2787 | 0 | -27.33(-0.97%) |
Nov 13, 2016 | 2822 | 2836 | 2804 | 2815 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 2822 | 2836 | 2804 | 2815 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 2822 | 2836 | 2804 | 2815 | 0 | -19.49(-0.69%) |
Nov 10, 2016 | 2823 | 2840 | 2820 | 2834 | 0 | +44.21(+1.58%) |
Nov 09, 2016 | 2837 | 2838 | 2761 | 2790 | 0 | -30.36(-1.08%) |
Nov 08, 2016 | 2814 | 2825 | 2799 | 2820 | 0 | +19.29(+0.69%) |
Nov 07, 2016 | 2801 | 2815 | 2793 | 2801 | 0 | +12.15(+0.44%) |
Nov 06, 2016 | 2798 | 2800 | 2784 | 2789 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 2798 | 2800 | 2784 | 2789 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 2798 | 2800 | 2784 | 2789 | 0 | -13.28(-0.47%) |
Nov 03, 2016 | 2802 | 2808 | 2790 | 2802 | 0 | -5.06(-0.18%) |
Nov 02, 2016 | 2799 | 2813 | 2797 | 2807 | 0 | -6.55(-0.23%) |