Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 2447 | 2460 | 2426 | 2427 | 0 | -28.78(-1.17%) |
Feb 27, 2018 | 2474 | 2481 | 2456 | 2456 | 0 | -1.51(-0.06%) |
Feb 26, 2018 | 2465 | 2466 | 2448 | 2458 | 0 | +6.13(+0.25%) |
Feb 25, 2018 | 2427 | 2452 | 2427 | 2452 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 2427 | 2452 | 2427 | 2452 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 2427 | 2452 | 2427 | 2452 | 0 | +37.24(+1.54%) |
Feb 22, 2018 | 2417 | 2423 | 2405 | 2414 | 0 | -15.37(-0.63%) |
Feb 21, 2018 | 2418 | 2432 | 2404 | 2430 | 0 | +14.53(+0.60%) |
Feb 20, 2018 | 2433 | 2438 | 2411 | 2415 | 0 | -27.70(-1.13%) |
Feb 19, 2018 | 2453 | 2455 | 2428 | 2443 | 0 | +20.99(+0.87%) |
Feb 18, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +0.00(+0.00%) |
Feb 14, 2018 | 2412 | 2427 | 2408 | 2422 | 0 | +26.64(+1.11%) |
Feb 13, 2018 | 2403 | 2422 | 2389 | 2395 | 0 | +9.81(+0.41%) |
Feb 12, 2018 | 2380 | 2398 | 2367 | 2385 | 0 | +21.61(+0.91%) |
Feb 11, 2018 | 2347 | 2373 | 2347 | 2364 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 2347 | 2373 | 2347 | 2364 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 2347 | 2373 | 2347 | 2364 | 0 | -43.85(-1.82%) |
Feb 08, 2018 | 2400 | 2424 | 2393 | 2408 | 0 | +11.06(+0.46%) |
Feb 07, 2018 | 2484 | 2484 | 2397 | 2397 | 0 | -56.75(-2.31%) |
Feb 06, 2018 | 2437 | 2460 | 2409 | 2453 | 0 | -38.44(-1.54%) |
Feb 05, 2018 | 2487 | 2504 | 2476 | 2492 | 0 | -33.64(-1.33%) |
Feb 04, 2018 | 2566 | 2566 | 2520 | 2525 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 2566 | 2566 | 2520 | 2525 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 2566 | 2566 | 2520 | 2525 | 0 | -43.15(-1.68%) |
Feb 01, 2018 | 2579 | 2584 | 2565 | 2569 | 0 | +2.08(+0.08%) |
Jan 31, 2018 | 2557 | 2597 | 2553 | 2566 | 0 | -1.28(-0.05%) |
Jan 30, 2018 | 2590 | 2599 | 2567 | 2568 | 0 | -30.45(-1.17%) |
Jan 29, 2018 | 2589 | 2607 | 2588 | 2598 | 0 | +23.43(+0.91%) |
Jan 28, 2018 | 2561 | 2575 | 2554 | 2575 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 2561 | 2575 | 2554 | 2575 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 2561 | 2575 | 2554 | 2575 | 0 | +12.53(+0.49%) |
Jan 25, 2018 | 2537 | 2564 | 2537 | 2562 | 0 | +24.23(+0.95%) |
Jan 24, 2018 | 2534 | 2547 | 2531 | 2538 | 0 | +1.40(+0.06%) |
Jan 23, 2018 | 2510 | 2537 | 2508 | 2537 | 0 | +34.49(+1.38%) |
Jan 22, 2018 | 2517 | 2517 | 2488 | 2502 | 0 | -18.15(-0.72%) |
Jan 21, 2018 | 2520 | 2524 | 2513 | 2520 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 2520 | 2524 | 2513 | 2520 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 2520 | 2524 | 2513 | 2520 | 0 | +4.45(+0.18%) |
Jan 18, 2018 | 2528 | 2532 | 2513 | 2516 | 0 | +0.38(+0.02%) |
Jan 17, 2018 | 2517 | 2522 | 2506 | 2515 | 0 | -6.31(-0.25%) |
Jan 16, 2018 | 2504 | 2525 | 2499 | 2522 | 0 | +18.01(+0.72%) |
Jan 15, 2018 | 2511 | 2513 | 2496 | 2504 | 0 | +7.31(+0.29%) |
Jan 14, 2018 | 2500 | 2501 | 2482 | 2496 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 2500 | 2501 | 2482 | 2496 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 2500 | 2501 | 2482 | 2496 | 0 | +8.51(+0.34%) |
Jan 11, 2018 | 2497 | 2503 | 2484 | 2488 | 0 | -11.84(-0.47%) |
Jan 10, 2018 | 2516 | 2517 | 2494 | 2500 | 0 | -10.48(-0.42%) |
Jan 09, 2018 | 2511 | 2525 | 2498 | 2510 | 0 | -3.05(-0.12%) |
Jan 08, 2018 | 2511 | 2515 | 2494 | 2513 | 0 | +15.76(+0.63%) |
Jan 07, 2018 | 2477 | 2498 | 2476 | 2498 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 2477 | 2498 | 2476 | 2498 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 2477 | 2498 | 2476 | 2498 | 0 | +31.06(+1.26%) |
Jan 04, 2018 | 2502 | 2502 | 2466 | 2466 | 0 | -19.89(-0.80%) |
Jan 03, 2018 | 2485 | 2493 | 2482 | 2486 | 0 | +6.70(+0.27%) |
Jan 02, 2018 | 2475 | 2481 | 2466 | 2480 | 0 | +12.16(+0.49%) |
Jan 01, 2018 | 2439 | 2468 | 2437 | 2467 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 2439 | 2468 | 2437 | 2467 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 2439 | 2468 | 2437 | 2467 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 2439 | 2468 | 2437 | 2467 | 0 | +0.00(+0.00%) |
Dec 28, 2017 | 2439 | 2468 | 2437 | 2467 | 0 | +30.82(+1.26%) |
Dec 27, 2017 | 2421 | 2437 | 2411 | 2437 | 0 | +9.33(+0.38%) |
Dec 26, 2017 | 2448 | 2457 | 2427 | 2427 | 0 | -13.20(-0.54%) |
Dec 25, 2017 | 2438 | 2445 | 2427 | 2441 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 2438 | 2445 | 2427 | 2441 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 2438 | 2445 | 2427 | 2441 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 2438 | 2445 | 2427 | 2441 | 0 | +10.71(+0.44%) |
Dec 21, 2017 | 2471 | 2472 | 2430 | 2430 | 0 | -42.54(-1.72%) |
Dec 20, 2017 | 2474 | 2484 | 2471 | 2472 | 0 | -6.16(-0.25%) |
Dec 19, 2017 | 2488 | 2499 | 2470 | 2479 | 0 | -3.35(-0.13%) |
Dec 18, 2017 | 2489 | 2489 | 2477 | 2482 | 0 | -0.19(-0.01%) |
Dec 17, 2017 | 2488 | 2495 | 2476 | 2482 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 2488 | 2495 | 2476 | 2482 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 2488 | 2495 | 2476 | 2482 | 0 | +12.59(+0.51%) |
Dec 14, 2017 | 2487 | 2515 | 2469 | 2469 | 0 | -11.07(-0.45%) |
Dec 13, 2017 | 2462 | 2482 | 2458 | 2481 | 0 | +19.55(+0.79%) |
Dec 12, 2017 | 2471 | 2471 | 2455 | 2461 | 0 | -10.49(-0.42%) |
Dec 11, 2017 | 2468 | 2472 | 2458 | 2471 | 0 | +7.49(+0.30%) |
Dec 10, 2017 | 2470 | 2473 | 2459 | 2464 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 2470 | 2473 | 2459 | 2464 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 2470 | 2473 | 2459 | 2464 | 0 | +2.02(+0.08%) |
Dec 07, 2017 | 2480 | 2481 | 2452 | 2462 | 0 | -12.39(-0.50%) |
Dec 06, 2017 | 2510 | 2510 | 2474 | 2474 | 0 | -35.75(-1.42%) |
Dec 05, 2017 | 2491 | 2514 | 2487 | 2510 | 0 | +8.45(+0.34%) |
Dec 04, 2017 | 2487 | 2502 | 2476 | 2502 | 0 | +26.26(+1.06%) |
Dec 03, 2017 | 2489 | 2489 | 2473 | 2475 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 2489 | 2489 | 2473 | 2475 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 2489 | 2489 | 2473 | 2475 | 0 | -0.96(-0.04%) |
Nov 30, 2017 | 2502 | 2506 | 2474 | 2476 | 0 | -36.53(-1.45%) |
Nov 29, 2017 | 2517 | 2524 | 2509 | 2513 | 0 | -1.29(-0.05%) |
Nov 28, 2017 | 2513 | 2521 | 2501 | 2514 | 0 | +6.38(+0.25%) |
Nov 27, 2017 | 2545 | 2547 | 2507 | 2508 | 0 | -36.52(-1.44%) |
Nov 26, 2017 | 2540 | 2544 | 2534 | 2544 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 2540 | 2544 | 2534 | 2544 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 2540 | 2544 | 2534 | 2544 | 0 | +7.18(+0.28%) |
Nov 23, 2017 | 2542 | 2545 | 2532 | 2537 | 0 | -3.36(-0.13%) |
Nov 22, 2017 | 2547 | 2553 | 2535 | 2541 | 0 | +9.81(+0.39%) |
Nov 21, 2017 | 2534 | 2540 | 2526 | 2531 | 0 | +3.03(+0.12%) |
Nov 20, 2017 | 2537 | 2543 | 2524 | 2528 | 0 | -6.32(-0.25%) |
Nov 19, 2017 | 2546 | 2559 | 2534 | 2534 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 2546 | 2559 | 2534 | 2534 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 2546 | 2559 | 2534 | 2534 | 0 | -0.80(-0.03%) |
Nov 16, 2017 | 2522 | 2538 | 2515 | 2535 | 0 | +16.54(+0.66%) |
Nov 15, 2017 | 2526 | 2527 | 2512 | 2518 | 0 | -8.39(-0.33%) |
Nov 14, 2017 | 2533 | 2533 | 2521 | 2527 | 0 | -3.71(-0.15%) |
Nov 13, 2017 | 2548 | 2552 | 2527 | 2530 | 0 | -12.60(-0.50%) |
Nov 12, 2017 | 2541 | 2548 | 2535 | 2543 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 2541 | 2548 | 2535 | 2543 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 2541 | 2548 | 2535 | 2543 | 0 | -7.62(-0.30%) |
Nov 09, 2017 | 2560 | 2560 | 2537 | 2551 | 0 | -1.83(-0.07%) |
Nov 08, 2017 | 2534 | 2559 | 2534 | 2552 | 0 | +6.96(+0.27%) |
Nov 07, 2017 | 2548 | 2554 | 2541 | 2545 | 0 | -3.97(-0.16%) |
Nov 06, 2017 | 2557 | 2560 | 2530 | 2549 | 0 | -8.56(-0.33%) |
Nov 05, 2017 | 2558 | 2558 | 2540 | 2558 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 2558 | 2558 | 2540 | 2558 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 2558 | 2558 | 2540 | 2558 | 0 | +11.61(+0.46%) |
Nov 02, 2017 | 2560 | 2562 | 2542 | 2546 | 0 | -10.11(-0.40%) |
Nov 01, 2017 | 2536 | 2556 | 2536 | 2556 | 0 | +33.04(+1.31%) |
Oct 31, 2017 | 2500 | 2528 | 2498 | 2523 | 0 | +21.50(+0.86%) |
Oct 30, 2017 | 2514 | 2514 | 2497 | 2502 | 0 | +5.30(+0.21%) |
Oct 29, 2017 | 2485 | 2499 | 2480 | 2497 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 2485 | 2499 | 2480 | 2497 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 2485 | 2499 | 2480 | 2497 | 0 | +16.00(+0.64%) |
Oct 26, 2017 | 2490 | 2496 | 2481 | 2481 | 0 | -11.87(-0.48%) |
Oct 25, 2017 | 2496 | 2497 | 2481 | 2492 | 0 | +2.01(+0.08%) |
Oct 24, 2017 | 2489 | 2497 | 2487 | 2490 | 0 | +0.44(+0.02%) |
Oct 23, 2017 | 2498 | 2500 | 2485 | 2490 | 0 | +0.51(+0.02%) |
Oct 22, 2017 | 2477 | 2490 | 2477 | 2490 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 2477 | 2490 | 2477 | 2490 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 2477 | 2490 | 2477 | 2490 | 0 | +16.48(+0.67%) |
Oct 19, 2017 | 2486 | 2491 | 2469 | 2473 | 0 | -9.85(-0.40%) |
Oct 18, 2017 | 2482 | 2491 | 2476 | 2483 | 0 | -1.46(-0.06%) |
Oct 17, 2017 | 2485 | 2488 | 2479 | 2484 | 0 | +4.32(+0.17%) |
Oct 16, 2017 | 2483 | 2488 | 2470 | 2480 | 0 | +6.43(+0.26%) |
Oct 15, 2017 | 2474 | 2480 | 2468 | 2474 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 2474 | 2480 | 2468 | 2474 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 2474 | 2480 | 2468 | 2474 | 0 | -1.14(-0.05%) |
Oct 12, 2017 | 2462 | 2475 | 2459 | 2475 | 0 | +16.60(+0.68%) |
Oct 11, 2017 | 2442 | 2458 | 2440 | 2458 | 0 | +24.35(+1.00%) |
Oct 10, 2017 | 2426 | 2443 | 2421 | 2434 | 0 | +39.34(+1.64%) |
Oct 09, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 08, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 05, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 03, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 02, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Oct 01, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 2379 | 2394 | 2379 | 2394 | 0 | +21.33(+0.90%) |
Sep 28, 2017 | 2374 | 2380 | 2366 | 2373 | 0 | +0.57(+0.02%) |
Sep 27, 2017 | 2377 | 2377 | 2369 | 2373 | 0 | -1.75(-0.07%) |
Sep 26, 2017 | 2372 | 2381 | 2365 | 2374 | 0 | -6.08(-0.26%) |
Sep 25, 2017 | 2389 | 2392 | 2375 | 2380 | 0 | -8.31(-0.35%) |
Sep 24, 2017 | 2404 | 2409 | 2382 | 2389 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 2404 | 2409 | 2382 | 2389 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 2404 | 2409 | 2382 | 2389 | 0 | -17.79(-0.74%) |
Sep 21, 2017 | 2412 | 2415 | 2402 | 2406 | 0 | -5.70(-0.24%) |
Sep 20, 2017 | 2421 | 2429 | 2406 | 2412 | 0 | -3.85(-0.16%) |
Sep 19, 2017 | 2419 | 2422 | 2412 | 2416 | 0 | -2.16(-0.09%) |
Sep 18, 2017 | 2391 | 2418 | 2390 | 2418 | 0 | +32.14(+1.35%) |
Sep 17, 2017 | 2368 | 2386 | 2365 | 2386 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 2368 | 2386 | 2365 | 2386 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 2368 | 2386 | 2365 | 2386 | 0 | +8.41(+0.35%) |
Sep 14, 2017 | 2366 | 2378 | 2358 | 2378 | 0 | +17.48(+0.74%) |
Sep 13, 2017 | 2371 | 2374 | 2360 | 2360 | 0 | -5.29(-0.22%) |
Sep 12, 2017 | 2372 | 2372 | 2359 | 2365 | 0 | +6.39(+0.27%) |
Sep 11, 2017 | 2355 | 2370 | 2354 | 2359 | 0 | +15.36(+0.66%) |
Sep 10, 2017 | 2350 | 2352 | 2341 | 2344 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 2350 | 2352 | 2341 | 2344 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 2350 | 2352 | 2341 | 2344 | 0 | -2.47(-0.11%) |
Sep 07, 2017 | 2329 | 2350 | 2329 | 2346 | 0 | +26.37(+1.14%) |
Sep 06, 2017 | 2325 | 2326 | 2314 | 2320 | 0 | -6.80(-0.29%) |
Sep 05, 2017 | 2341 | 2341 | 2320 | 2327 | 0 | -3.03(-0.13%) |
Sep 04, 2017 | 2317 | 2345 | 2317 | 2330 | 0 | -28.04(-1.19%) |
Sep 03, 2017 | 2367 | 2370 | 2351 | 2358 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 2367 | 2370 | 2351 | 2358 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 2367 | 2370 | 2351 | 2358 | 0 | -5.50(-0.23%) |
Aug 31, 2017 | 2374 | 2377 | 2355 | 2363 | 0 | -9.10(-0.38%) |
Aug 30, 2017 | 2368 | 2372 | 2363 | 2372 | 0 | +7.55(+0.32%) |
Aug 29, 2017 | 2356 | 2365 | 2333 | 2365 | 0 | -5.56(-0.23%) |
Aug 28, 2017 | 2376 | 2383 | 2366 | 2370 | 0 | -8.21(-0.35%) |
Aug 27, 2017 | 2381 | 2385 | 2373 | 2379 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 2381 | 2385 | 2373 | 2379 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 2381 | 2385 | 2373 | 2379 | 0 | +2.67(+0.11%) |
Aug 24, 2017 | 2370 | 2383 | 2368 | 2376 | 0 | +9.44(+0.40%) |
Aug 23, 2017 | 2377 | 2380 | 2361 | 2366 | 0 | +1.07(+0.05%) |
Aug 22, 2017 | 2360 | 2369 | 2360 | 2365 | 0 | +10.33(+0.44%) |
Aug 21, 2017 | 2363 | 2363 | 2352 | 2355 | 0 | -3.37(-0.14%) |
Aug 20, 2017 | 2340 | 2362 | 2340 | 2358 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 2340 | 2362 | 2340 | 2358 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 2340 | 2362 | 2340 | 2358 | 0 | -3.30(-0.14%) |
Aug 17, 2017 | 2352 | 2364 | 2347 | 2362 | 0 | +13.41(+0.57%) |
Aug 16, 2017 | 2356 | 2358 | 2344 | 2348 | 0 | +14.04(+0.60%) |
Aug 15, 2017 | 2336 | 2342 | 2328 | 2334 | 0 | +0.00(+0.00%) |
Aug 14, 2017 | 2336 | 2342 | 2328 | 2334 | 0 | +14.51(+0.63%) |
Aug 13, 2017 | 2323 | 2335 | 2310 | 2320 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 2323 | 2335 | 2310 | 2320 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 2323 | 2335 | 2310 | 2320 | 0 | -39.76(-1.69%) |
Aug 10, 2017 | 2361 | 2372 | 2339 | 2359 | 0 | -8.92(-0.38%) |
Aug 09, 2017 | 2380 | 2388 | 2366 | 2368 | 0 | -26.34(-1.10%) |
Aug 08, 2017 | 2405 | 2410 | 2384 | 2395 | 0 | -4.02(-0.17%) |
Aug 07, 2017 | 2403 | 2412 | 2396 | 2399 | 0 | +3.30(+0.14%) |
Aug 06, 2017 | 2390 | 2400 | 2383 | 2395 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 2390 | 2400 | 2383 | 2395 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 2390 | 2400 | 2383 | 2395 | 0 | +8.60(+0.36%) |
Aug 03, 2017 | 2423 | 2424 | 2374 | 2387 | 0 | -40.78(-1.68%) |
Aug 02, 2017 | 2432 | 2434 | 2424 | 2428 | 0 | +4.67(+0.19%) |
Aug 01, 2017 | 2397 | 2433 | 2394 | 2423 | 0 | +20.25(+0.84%) |
Jul 31, 2017 | 2392 | 2404 | 2388 | 2403 | 0 | +1.72(+0.07%) |
Jul 30, 2017 | 2433 | 2434 | 2399 | 2401 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 2433 | 2434 | 2399 | 2401 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 2433 | 2434 | 2399 | 2401 | 0 | -42.25(-1.73%) |
Jul 27, 2017 | 2443 | 2448 | 2435 | 2443 | 0 | +8.73(+0.36%) |
Jul 26, 2017 | 2447 | 2447 | 2430 | 2435 | 0 | -5.39(-0.22%) |
Jul 25, 2017 | 2451 | 2453 | 2437 | 2440 | 0 | -11.63(-0.47%) |
Jul 24, 2017 | 2451 | 2452 | 2444 | 2452 | 0 | +1.47(+0.06%) |
Jul 23, 2017 | 2439 | 2452 | 2438 | 2450 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 2439 | 2452 | 2438 | 2450 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 2439 | 2452 | 2438 | 2450 | 0 | +8.22(+0.34%) |
Jul 20, 2017 | 2436 | 2444 | 2428 | 2442 | 0 | +11.90(+0.49%) |
Jul 19, 2017 | 2430 | 2430 | 2420 | 2430 | 0 | +3.90(+0.16%) |
Jul 18, 2017 | 2425 | 2426 | 2419 | 2426 | 0 | +0.94(+0.04%) |
Jul 17, 2017 | 2428 | 2430 | 2420 | 2425 | 0 | +10.47(+0.43%) |
Jul 16, 2017 | 2418 | 2421 | 2411 | 2415 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 2418 | 2421 | 2411 | 2415 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 2418 | 2421 | 2411 | 2415 | 0 | +5.14(+0.21%) |
Jul 13, 2017 | 2406 | 2422 | 2403 | 2409 | 0 | +17.72(+0.74%) |
Jul 12, 2017 | 2395 | 2399 | 2390 | 2392 | 0 | -4.23(-0.18%) |
Jul 11, 2017 | 2386 | 2396 | 2383 | 2396 | 0 | +13.90(+0.58%) |
Jul 10, 2017 | 2386 | 2390 | 2378 | 2382 | 0 | +2.23(+0.09%) |
Jul 09, 2017 | 2376 | 2385 | 2373 | 2380 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 2376 | 2385 | 2373 | 2380 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 2376 | 2385 | 2373 | 2380 | 0 | -7.94(-0.33%) |
Jul 06, 2017 | 2390 | 2392 | 2381 | 2388 | 0 | -0.54(-0.02%) |
Jul 05, 2017 | 2377 | 2390 | 2376 | 2388 | 0 | +7.83(+0.33%) |
Jul 04, 2017 | 2395 | 2398 | 2376 | 2381 | 0 | -13.96(-0.58%) |
Jul 03, 2017 | 2398 | 2400 | 2385 | 2394 | 0 | +2.69(+0.11%) |
Jun 30, 2017 | 2382 | 2392 | 2381 | 2392 | 0 | -3.87(-0.16%) |
Jun 29, 2017 | 2397 | 2403 | 2394 | 2396 | 0 | +13.10(+0.55%) |
Jun 28, 2017 | 2383 | 2391 | 2381 | 2383 | 0 | -9.39(-0.39%) |
Jun 27, 2017 | 2387 | 2397 | 2383 | 2392 | 0 | +3.29(+0.14%) |
Jun 26, 2017 | 2381 | 2391 | 2378 | 2389 | 0 | +10.06(+0.42%) |
Jun 25, 2017 | 2372 | 2381 | 2369 | 2379 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 2372 | 2381 | 2369 | 2379 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 2372 | 2381 | 2369 | 2379 | 0 | +8.23(+0.35%) |
Jun 22, 2017 | 2364 | 2370 | 2354 | 2370 | 0 | +12.84(+0.54%) |
Jun 21, 2017 | 2358 | 2360 | 2346 | 2358 | 0 | -11.70(-0.49%) |
Jun 20, 2017 | 2383 | 2383 | 2365 | 2369 | 0 | -1.67(-0.07%) |
Jun 19, 2017 | 2364 | 2377 | 2357 | 2371 | 0 | +9.07(+0.38%) |
Jun 18, 2017 | 2364 | 2365 | 2355 | 2362 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 2364 | 2365 | 2355 | 2362 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 2364 | 2365 | 2355 | 2362 | 0 | +0.18(+0.01%) |
Jun 15, 2017 | 2373 | 2378 | 2350 | 2362 | 0 | -10.99(-0.46%) |
Jun 14, 2017 | 2385 | 2387 | 2367 | 2373 | 0 | -2.06(-0.09%) |
Jun 13, 2017 | 2359 | 2376 | 2359 | 2375 | 0 | +16.83(+0.71%) |
Jun 12, 2017 | 2371 | 2375 | 2353 | 2358 | 0 | -23.82(-1.00%) |
Jun 11, 2017 | 2371 | 2385 | 2368 | 2382 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 2371 | 2385 | 2368 | 2382 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 2371 | 2385 | 2368 | 2382 | 0 | +18.12(+0.77%) |
Jun 08, 2017 | 2362 | 2366 | 2348 | 2364 | 0 | +3.43(+0.15%) |
Jun 07, 2017 | 2365 | 2369 | 2357 | 2360 | 0 | -8.48(-0.36%) |
Jun 06, 2017 | 2377 | 2377 | 2364 | 2369 | 0 | +0.00(+0.00%) |
Jun 05, 2017 | 2377 | 2377 | 2364 | 2369 | 0 | -3.10(-0.13%) |
Jun 04, 2017 | 2354 | 2373 | 2353 | 2372 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 2354 | 2373 | 2353 | 2372 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 2354 | 2373 | 2353 | 2372 | 0 | +27.11(+1.16%) |
Jun 01, 2017 | 2348 | 2351 | 2336 | 2345 | 0 | -2.77(-0.12%) |
May 31, 2017 | 2339 | 2355 | 2338 | 2347 | 0 | +3.70(+0.16%) |
May 30, 2017 | 2357 | 2359 | 2332 | 2344 | 0 | -9.29(-0.39%) |
May 29, 2017 | 2363 | 2372 | 2344 | 2353 | 0 | -2.33(-0.10%) |
May 28, 2017 | 2344 | 2365 | 2342 | 2355 | 0 | +0.00(+0.00%) |
May 27, 2017 | 2344 | 2365 | 2342 | 2355 | 0 | +0.00(+0.00%) |
May 26, 2017 | 2344 | 2365 | 2342 | 2355 | 0 | +12.37(+0.53%) |
May 25, 2017 | 2325 | 2344 | 2321 | 2343 | 0 | +25.59(+1.10%) |
May 24, 2017 | 2319 | 2323 | 2313 | 2317 | 0 | +5.60(+0.24%) |
May 23, 2017 | 2309 | 2327 | 2303 | 2312 | 0 | +7.71(+0.33%) |
May 22, 2017 | 2301 | 2305 | 2293 | 2304 | 0 | +15.55(+0.68%) |
May 21, 2017 | 2287 | 2294 | 2282 | 2288 | 0 | +0.00(+0.00%) |
May 20, 2017 | 2287 | 2294 | 2282 | 2288 | 0 | +0.00(+0.00%) |
May 19, 2017 | 2287 | 2294 | 2282 | 2288 | 0 | +1.66(+0.07%) |
May 18, 2017 | 2271 | 2289 | 2267 | 2287 | 0 | -6.26(-0.27%) |
May 17, 2017 | 2292 | 2296 | 2283 | 2293 | 0 | -2.25(-0.10%) |
May 16, 2017 | 2307 | 2309 | 2284 | 2295 | 0 | +4.68(+0.20%) |
May 15, 2017 | 2288 | 2297 | 2281 | 2291 | 0 | +4.63(+0.20%) |
May 14, 2017 | 2296 | 2297 | 2283 | 2286 | 0 | +0.00(+0.00%) |
May 13, 2017 | 2296 | 2297 | 2283 | 2286 | 0 | +0.00(+0.00%) |
May 12, 2017 | 2296 | 2297 | 2283 | 2286 | 0 | -10.35(-0.45%) |
May 11, 2017 | 2278 | 2298 | 2272 | 2296 | 0 | +26.25(+1.16%) |
May 10, 2017 | 2294 | 2323 | 2264 | 2270 | 0 | -22.64(-0.99%) |
May 09, 2017 | 2246 | 2293 | 2244 | 2293 | 0 | +0.00(+0.00%) |
May 08, 2017 | 2246 | 2293 | 2244 | 2293 | 0 | +51.52(+2.30%) |
May 07, 2017 | 2225 | 2241 | 2225 | 2241 | 0 | +0.00(+0.00%) |
May 06, 2017 | 2225 | 2241 | 2225 | 2241 | 0 | +0.00(+0.00%) |
May 05, 2017 | 2225 | 2241 | 2225 | 2241 | 0 | +0.00(+0.00%) |
May 04, 2017 | 2225 | 2241 | 2225 | 2241 | 0 | +21.57(+0.97%) |
May 03, 2017 | 2214 | 2230 | 2213 | 2220 | 0 | +0.00(+0.00%) |
May 02, 2017 | 2214 | 2230 | 2213 | 2220 | 0 | +14.23(+0.65%) |
May 01, 2017 | 2214 | 2217 | 2202 | 2205 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 2214 | 2217 | 2202 | 2205 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 2214 | 2217 | 2202 | 2205 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 2214 | 2217 | 2202 | 2205 | 0 | -4.02(-0.18%) |
Apr 27, 2017 | 2202 | 2212 | 2200 | 2209 | 0 | +1.62(+0.07%) |
Apr 26, 2017 | 2202 | 2211 | 2201 | 2208 | 0 | +10.99(+0.50%) |
Apr 25, 2017 | 2176 | 2197 | 2174 | 2197 | 0 | +23.11(+1.06%) |
Apr 24, 2017 | 2176 | 2178 | 2167 | 2174 | 0 | +8.70(+0.40%) |
Apr 23, 2017 | 2161 | 2169 | 2157 | 2165 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 2161 | 2169 | 2157 | 2165 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 2161 | 2169 | 2157 | 2165 | 0 | +15.89(+0.74%) |
Apr 20, 2017 | 2138 | 2150 | 2134 | 2149 | 0 | +10.75(+0.50%) |
Apr 19, 2017 | 2145 | 2148 | 2134 | 2138 | 0 | -10.06(-0.47%) |
Apr 18, 2017 | 2155 | 2155 | 2139 | 2148 | 0 | +2.70(+0.13%) |
Apr 17, 2017 | 2141 | 2151 | 2139 | 2146 | 0 | +10.88(+0.51%) |
Apr 16, 2017 | 2138 | 2142 | 2128 | 2135 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 2138 | 2142 | 2128 | 2135 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 2138 | 2142 | 2128 | 2135 | 0 | -13.73(-0.64%) |
Apr 13, 2017 | 2131 | 2149 | 2126 | 2149 | 0 | +19.70(+0.93%) |
Apr 12, 2017 | 2128 | 2130 | 2123 | 2129 | 0 | +5.06(+0.24%) |
Apr 11, 2017 | 2129 | 2137 | 2118 | 2124 | 0 | -9.47(-0.44%) |
Apr 10, 2017 | 2149 | 2149 | 2128 | 2133 | 0 | -18.41(-0.86%) |
Apr 09, 2017 | 2155 | 2156 | 2143 | 2152 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 2155 | 2156 | 2143 | 2152 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 2155 | 2156 | 2143 | 2152 | 0 | -1.02(-0.05%) |
Apr 06, 2017 | 2153 | 2154 | 2143 | 2153 | 0 | -8.10(-0.37%) |
Apr 05, 2017 | 2162 | 2165 | 2147 | 2161 | 0 | -0.25(-0.01%) |
Apr 04, 2017 | 2165 | 2167 | 2157 | 2161 | 0 | -6.41(-0.30%) |
Apr 03, 2017 | 2166 | 2171 | 2161 | 2168 | 0 | +7.28(+0.34%) |
Apr 02, 2017 | 2167 | 2167 | 2160 | 2160 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 2167 | 2167 | 2160 | 2160 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 2167 | 2167 | 2160 | 2160 | 0 | -4.41(-0.20%) |
Mar 30, 2017 | 2170 | 2174 | 2159 | 2165 | 0 | -2.34(-0.11%) |
Mar 29, 2017 | 2172 | 2172 | 2162 | 2167 | 0 | +3.67(+0.17%) |
Mar 28, 2017 | 2167 | 2169 | 2158 | 2163 | 0 | +7.65(+0.35%) |
Mar 27, 2017 | 2161 | 2165 | 2153 | 2156 | 0 | -13.29(-0.61%) |
Mar 26, 2017 | 2171 | 2179 | 2163 | 2169 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 2171 | 2179 | 2163 | 2169 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 2171 | 2179 | 2163 | 2169 | 0 | -3.77(-0.17%) |
Mar 23, 2017 | 2174 | 2182 | 2171 | 2173 | 0 | +4.42(+0.20%) |
Mar 22, 2017 | 2160 | 2170 | 2159 | 2168 | 0 | -10.08(-0.46%) |
Mar 21, 2017 | 2163 | 2182 | 2160 | 2178 | 0 | +21.37(+0.99%) |
Mar 20, 2017 | 2160 | 2161 | 2152 | 2157 | 0 | -7.57(-0.35%) |
Mar 19, 2017 | 2150 | 2165 | 2149 | 2165 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 2150 | 2165 | 2149 | 2165 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 2150 | 2165 | 2149 | 2165 | 0 | +14.50(+0.67%) |
Mar 16, 2017 | 2155 | 2157 | 2143 | 2150 | 0 | +17.08(+0.80%) |
Mar 15, 2017 | 2128 | 2135 | 2127 | 2133 | 0 | -0.78(-0.04%) |
Mar 14, 2017 | 2127 | 2136 | 2124 | 2134 | 0 | +16.19(+0.76%) |
Mar 13, 2017 | 2102 | 2123 | 2101 | 2118 | 0 | +20.24(+0.97%) |
Mar 12, 2017 | 2089 | 2102 | 2082 | 2097 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 2089 | 2102 | 2082 | 2097 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 2089 | 2102 | 2082 | 2097 | 0 | +6.29(+0.30%) |
Mar 09, 2017 | 2098 | 2100 | 2091 | 2091 | 0 | -4.35(-0.21%) |
Mar 08, 2017 | 2092 | 2102 | 2088 | 2095 | 0 | +1.36(+0.06%) |
Mar 07, 2017 | 2081 | 2097 | 2079 | 2094 | 0 | +12.69(+0.61%) |
Mar 06, 2017 | 2073 | 2084 | 2068 | 2081 | 0 | +2.61(+0.13%) |
Mar 05, 2017 | 2091 | 2092 | 2072 | 2079 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 2091 | 2092 | 2072 | 2079 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 2091 | 2092 | 2072 | 2079 | 0 | -23.90(-1.14%) |
Mar 02, 2017 | 2105 | 2113 | 2096 | 2103 | 0 | +11.01(+0.53%) |