Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2018 | 2326 | 2330 | 2296 | 2326 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 2326 | 2330 | 2296 | 2326 | 0 | +11.89(+0.51%) |
Jun 28, 2018 | 2327 | 2335 | 2311 | 2314 | 0 | -27.79(-1.19%) |
Jun 27, 2018 | 2349 | 2359 | 2342 | 2342 | 0 | -8.89(-0.38%) |
Jun 26, 2018 | 2335 | 2358 | 2327 | 2351 | 0 | -6.96(-0.30%) |
Jun 25, 2018 | 2352 | 2361 | 2337 | 2358 | 0 | +0.66(+0.03%) |
Jun 24, 2018 | 2323 | 2357 | 2321 | 2357 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 2323 | 2357 | 2321 | 2357 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 2323 | 2357 | 2321 | 2357 | 0 | +19.39(+0.83%) |
Jun 21, 2018 | 2364 | 2371 | 2338 | 2338 | 0 | -26.08(-1.10%) |
Jun 20, 2018 | 2350 | 2375 | 2345 | 2364 | 0 | +23.80(+1.02%) |
Jun 19, 2018 | 2373 | 2379 | 2337 | 2340 | 0 | -36.13(-1.52%) |
Jun 18, 2018 | 2405 | 2406 | 2365 | 2376 | 0 | -27.80(-1.16%) |
Jun 17, 2018 | 2432 | 2434 | 2404 | 2404 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 2432 | 2434 | 2404 | 2404 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 2432 | 2434 | 2404 | 2404 | 0 | -19.44(-0.80%) |
Jun 14, 2018 | 2451 | 2452 | 2422 | 2423 | 0 | -45.35(-1.84%) |
Jun 13, 2018 | 2475 | 2480 | 2463 | 2469 | 0 | +0.00(+0.00%) |
Jun 12, 2018 | 2475 | 2480 | 2463 | 2469 | 0 | -1.32(-0.05%) |
Jun 11, 2018 | 2454 | 2471 | 2448 | 2470 | 0 | +18.57(+0.76%) |
Jun 10, 2018 | 2468 | 2468 | 2449 | 2452 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 2468 | 2468 | 2449 | 2452 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 2468 | 2468 | 2449 | 2452 | 0 | -19.00(-0.77%) |
Jun 07, 2018 | 2468 | 2479 | 2466 | 2471 | 0 | +16.82(+0.69%) |
Jun 06, 2018 | 2450 | 2456 | 2433 | 2454 | 0 | +0.00(+0.00%) |
Jun 05, 2018 | 2450 | 2456 | 2433 | 2454 | 0 | +6.00(+0.25%) |
Jun 04, 2018 | 2445 | 2453 | 2441 | 2448 | 0 | +8.80(+0.36%) |
Jun 03, 2018 | 2420 | 2445 | 2418 | 2439 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 2420 | 2445 | 2418 | 2439 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 2420 | 2445 | 2418 | 2439 | 0 | +15.95(+0.66%) |
May 31, 2018 | 2429 | 2430 | 2416 | 2423 | 0 | +13.98(+0.58%) |
May 30, 2018 | 2447 | 2450 | 2400 | 2409 | 0 | -48.22(-1.96%) |
May 29, 2018 | 2477 | 2480 | 2457 | 2457 | 0 | -21.71(-0.88%) |
May 28, 2018 | 2465 | 2482 | 2463 | 2479 | 0 | +18.16(+0.74%) |
May 27, 2018 | 2453 | 2467 | 2445 | 2461 | 0 | +0.00(+0.00%) |
May 26, 2018 | 2453 | 2467 | 2445 | 2461 | 0 | +0.00(+0.00%) |
May 25, 2018 | 2453 | 2467 | 2445 | 2461 | 0 | -5.21(-0.21%) |
May 24, 2018 | 2477 | 2481 | 2458 | 2466 | 0 | -5.90(-0.24%) |
May 23, 2018 | 2463 | 2477 | 2460 | 2472 | 0 | +6.34(+0.26%) |
May 22, 2018 | 2464 | 2472 | 2448 | 2466 | 0 | +0.00(+0.00%) |
May 21, 2018 | 2464 | 2472 | 2448 | 2466 | 0 | +4.92(+0.20%) |
May 20, 2018 | 2460 | 2462 | 2452 | 2461 | 0 | +0.00(+0.00%) |
May 19, 2018 | 2460 | 2462 | 2452 | 2461 | 0 | +0.00(+0.00%) |
May 18, 2018 | 2460 | 2462 | 2452 | 2461 | 0 | +12.20(+0.50%) |
May 17, 2018 | 2469 | 2473 | 2448 | 2448 | 0 | -11.37(-0.46%) |
May 16, 2018 | 2447 | 2466 | 2445 | 2460 | 0 | +1.28(+0.05%) |
May 15, 2018 | 2477 | 2480 | 2456 | 2459 | 0 | -17.57(-0.71%) |
May 14, 2018 | 2483 | 2486 | 2472 | 2476 | 0 | -1.60(-0.06%) |
May 13, 2018 | 2469 | 2484 | 2468 | 2478 | 0 | +0.00(+0.00%) |
May 12, 2018 | 2469 | 2484 | 2468 | 2478 | 0 | +0.00(+0.00%) |
May 11, 2018 | 2469 | 2484 | 2468 | 2478 | 0 | +13.55(+0.55%) |
May 10, 2018 | 2459 | 2465 | 2448 | 2464 | 0 | +20.18(+0.83%) |
May 09, 2018 | 2451 | 2452 | 2429 | 2444 | 0 | -5.83(-0.24%) |
May 08, 2018 | 2468 | 2480 | 2444 | 2450 | 0 | -11.57(-0.47%) |
May 07, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | +0.00(+0.00%) |
May 06, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | +0.00(+0.00%) |
May 05, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | +0.00(+0.00%) |
May 04, 2018 | 2486 | 2488 | 2461 | 2461 | 0 | -25.87(-1.04%) |
May 03, 2018 | 2507 | 2508 | 2487 | 2487 | 0 | -18.36(-0.73%) |
May 02, 2018 | 2516 | 2517 | 2502 | 2506 | 0 | -9.77(-0.39%) |
May 01, 2018 | 2502 | 2515 | 2500 | 2515 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 2502 | 2515 | 2500 | 2515 | 0 | +22.98(+0.92%) |
Apr 29, 2018 | 2498 | 2508 | 2484 | 2492 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 2498 | 2508 | 2484 | 2492 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 2498 | 2508 | 2484 | 2492 | 0 | +16.76(+0.68%) |
Apr 26, 2018 | 2461 | 2484 | 2456 | 2476 | 0 | +26.83(+1.10%) |
Apr 25, 2018 | 2444 | 2454 | 2437 | 2449 | 0 | -15.33(-0.62%) |
Apr 24, 2018 | 2478 | 2479 | 2454 | 2464 | 0 | -9.97(-0.40%) |
Apr 23, 2018 | 2474 | 2479 | 2467 | 2474 | 0 | -2.22(-0.09%) |
Apr 22, 2018 | 2479 | 2485 | 2472 | 2476 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 2479 | 2485 | 2472 | 2476 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 2479 | 2485 | 2472 | 2476 | 0 | -9.77(-0.39%) |
Apr 19, 2018 | 2483 | 2491 | 2477 | 2486 | 0 | +6.12(+0.25%) |
Apr 18, 2018 | 2468 | 2487 | 2468 | 2480 | 0 | +26.21(+1.07%) |
Apr 17, 2018 | 2459 | 2466 | 2449 | 2454 | 0 | -3.72(-0.15%) |
Apr 16, 2018 | 2466 | 2466 | 2450 | 2457 | 0 | +2.42(+0.10%) |
Apr 15, 2018 | 2449 | 2458 | 2442 | 2455 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 2449 | 2458 | 2442 | 2455 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 2449 | 2458 | 2442 | 2455 | 0 | +12.36(+0.51%) |
Apr 12, 2018 | 2451 | 2455 | 2442 | 2443 | 0 | -1.51(-0.06%) |
Apr 11, 2018 | 2457 | 2459 | 2441 | 2444 | 0 | -6.52(-0.27%) |
Apr 10, 2018 | 2440 | 2454 | 2420 | 2451 | 0 | +6.66(+0.27%) |
Apr 09, 2018 | 2424 | 2446 | 2424 | 2444 | 0 | +14.50(+0.60%) |
Apr 08, 2018 | 2421 | 2434 | 2417 | 2430 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 2421 | 2434 | 2417 | 2430 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 2421 | 2434 | 2417 | 2430 | 0 | -7.94(-0.33%) |
Apr 05, 2018 | 2427 | 2447 | 2421 | 2438 | 0 | +29.46(+1.22%) |
Apr 04, 2018 | 2448 | 2448 | 2406 | 2408 | 0 | -34.37(-1.41%) |
Apr 03, 2018 | 2422 | 2442 | 2416 | 2442 | 0 | -1.73(-0.07%) |
Apr 02, 2018 | 2455 | 2468 | 2441 | 2444 | 0 | -1.69(-0.07%) |
Apr 01, 2018 | 2454 | 2458 | 2446 | 2446 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 2454 | 2458 | 2446 | 2446 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 2454 | 2458 | 2446 | 2446 | 0 | +9.48(+0.39%) |
Mar 29, 2018 | 2422 | 2439 | 2414 | 2436 | 0 | +17.08(+0.71%) |
Mar 28, 2018 | 2426 | 2431 | 2409 | 2419 | 0 | -32.77(-1.34%) |
Mar 27, 2018 | 2455 | 2457 | 2445 | 2452 | 0 | +14.98(+0.61%) |
Mar 26, 2018 | 2415 | 2437 | 2399 | 2437 | 0 | +20.32(+0.84%) |
Mar 25, 2018 | 2447 | 2450 | 2413 | 2417 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 2447 | 2450 | 2413 | 2417 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 2447 | 2450 | 2413 | 2417 | 0 | -79.26(-3.18%) |
Mar 22, 2018 | 2495 | 2509 | 2485 | 2496 | 0 | +11.05(+0.44%) |
Mar 21, 2018 | 2488 | 2493 | 2484 | 2485 | 0 | -0.55(-0.02%) |
Mar 20, 2018 | 2457 | 2486 | 2457 | 2486 | 0 | +10.49(+0.42%) |
Mar 19, 2018 | 2492 | 2494 | 2471 | 2475 | 0 | -18.94(-0.76%) |
Mar 18, 2018 | 2495 | 2498 | 2477 | 2494 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 2495 | 2498 | 2477 | 2494 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 2495 | 2498 | 2477 | 2494 | 0 | +1.59(+0.06%) |
Mar 15, 2018 | 2486 | 2497 | 2471 | 2492 | 0 | +6.30(+0.25%) |
Mar 14, 2018 | 2477 | 2487 | 2475 | 2486 | 0 | -8.41(-0.34%) |
Mar 13, 2018 | 2483 | 2494 | 2479 | 2494 | 0 | +10.37(+0.42%) |
Mar 12, 2018 | 2486 | 2489 | 2475 | 2484 | 0 | +24.67(+1.00%) |
Mar 11, 2018 | 2443 | 2476 | 2436 | 2459 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 2443 | 2476 | 2436 | 2459 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 2443 | 2476 | 2436 | 2459 | 0 | +26.37(+1.08%) |
Mar 08, 2018 | 2421 | 2433 | 2408 | 2433 | 0 | +31.26(+1.30%) |
Mar 07, 2018 | 2413 | 2429 | 2395 | 2402 | 0 | -9.59(-0.40%) |
Mar 06, 2018 | 2401 | 2413 | 2393 | 2411 | 0 | +36.35(+1.53%) |
Mar 05, 2018 | 2406 | 2408 | 2375 | 2375 | 0 | -27.10(-1.13%) |
Mar 04, 2018 | 2407 | 2410 | 2387 | 2402 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 2407 | 2410 | 2387 | 2402 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 2407 | 2410 | 2387 | 2402 | 0 | -25.20(-1.04%) |
Mar 01, 2018 | 2447 | 2460 | 2426 | 2427 | 0 | +0.00(+0.00%) |
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%) |