Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10280 | 10354 | 10275 | 10300 | 0 | +53.70(+0.52%) |
Aug 30, 2017 | 10265 | 10274 | 10217 | 10246 | 0 | +53.20(+0.52%) |
Aug 29, 2017 | 10233 | 10245 | 10134 | 10193 | 0 | -93.30(-0.91%) |
Aug 28, 2017 | 10314 | 10360 | 10284 | 10286 | 0 | -59.40(-0.57%) |
Aug 27, 2017 | 10374 | 10420 | 10334 | 10345 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 10374 | 10420 | 10334 | 10345 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 10374 | 10420 | 10334 | 10345 | 0 | -12.10(-0.12%) |
Aug 24, 2017 | 10379 | 10422 | 10357 | 10357 | 0 | +19.30(+0.19%) |
Aug 23, 2017 | 10414 | 10445 | 10310 | 10338 | 0 | -71.70(-0.69%) |
Aug 22, 2017 | 10425 | 10440 | 10360 | 10410 | 0 | +49.60(+0.48%) |
Aug 21, 2017 | 10360 | 10418 | 10330 | 10360 | 0 | -25.50(-0.25%) |
Aug 20, 2017 | 10324 | 10392 | 10285 | 10386 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 10324 | 10392 | 10285 | 10386 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 10324 | 10392 | 10285 | 10386 | 0 | -58.10(-0.56%) |
Aug 17, 2017 | 10536 | 10537 | 10429 | 10444 | 0 | -100.50(-0.95%) |
Aug 16, 2017 | 10521 | 10576 | 10517 | 10544 | 0 | +62.80(+0.60%) |
Aug 15, 2017 | 10489 | 10509 | 10437 | 10482 | 0 | +20.30(+0.19%) |
Aug 14, 2017 | 10329 | 10491 | 10329 | 10461 | 0 | +178.30(+1.73%) |
Aug 13, 2017 | 10377 | 10399 | 10252 | 10283 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 10377 | 10399 | 10252 | 10283 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 10377 | 10399 | 10252 | 10283 | 0 | -167.10(-1.60%) |
Aug 10, 2017 | 10577 | 10584 | 10417 | 10450 | 0 | -146.00(-1.38%) |
Aug 09, 2017 | 10681 | 10706 | 10525 | 10596 | 0 | -138.70(-1.29%) |
Aug 08, 2017 | 10674 | 10758 | 10665 | 10735 | 0 | +58.20(+0.55%) |
Aug 07, 2017 | 10683 | 10690 | 10644 | 10676 | 0 | +18.10(+0.17%) |
Aug 06, 2017 | 10525 | 10696 | 10516 | 10658 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 10525 | 10696 | 10516 | 10658 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 10525 | 10696 | 10516 | 10658 | 0 | +109.30(+1.04%) |
Aug 03, 2017 | 10487 | 10554 | 10417 | 10549 | 0 | +35.20(+0.33%) |
Aug 02, 2017 | 10592 | 10608 | 10493 | 10514 | 0 | -72.80(-0.69%) |
Aug 01, 2017 | 10613 | 10622 | 10511 | 10587 | 0 | +84.50(+0.80%) |
Jul 31, 2017 | 10537 | 10594 | 10495 | 10502 | 0 | -33.90(-0.32%) |
Jul 30, 2017 | 10574 | 10577 | 10498 | 10536 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 10574 | 10577 | 10498 | 10536 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 10574 | 10577 | 10498 | 10536 | 0 | -67.30(-0.63%) |
Jul 27, 2017 | 10549 | 10653 | 10544 | 10603 | 0 | +28.00(+0.26%) |
Jul 26, 2017 | 10524 | 10585 | 10508 | 10575 | 0 | +52.00(+0.49%) |
Jul 25, 2017 | 10451 | 10621 | 10446 | 10523 | 0 | +76.90(+0.74%) |
Jul 24, 2017 | 10432 | 10480 | 10368 | 10446 | 0 | +19.90(+0.19%) |
Jul 23, 2017 | 10531 | 10563 | 10381 | 10427 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 10531 | 10563 | 10381 | 10427 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 10531 | 10563 | 10381 | 10427 | 0 | -138.20(-1.31%) |
Jul 20, 2017 | 10597 | 10627 | 10535 | 10565 | 0 | -23.30(-0.22%) |
Jul 19, 2017 | 10534 | 10588 | 10456 | 10588 | 0 | +63.60(+0.60%) |
Jul 18, 2017 | 10616 | 10685 | 10512 | 10524 | 0 | -126.70(-1.19%) |
Jul 17, 2017 | 10666 | 10670 | 10604 | 10651 | 0 | -3.90(-0.04%) |
Jul 16, 2017 | 10665 | 10704 | 10619 | 10655 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 10665 | 10704 | 10619 | 10655 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 10665 | 10704 | 10619 | 10655 | 0 | -3.20(-0.03%) |
Jul 13, 2017 | 10594 | 10674 | 10583 | 10658 | 0 | +97.90(+0.93%) |
Jul 12, 2017 | 10482 | 10580 | 10470 | 10560 | 0 | +111.30(+1.07%) |
Jul 11, 2017 | 10532 | 10537 | 10439 | 10449 | 0 | -60.40(-0.57%) |
Jul 10, 2017 | 10525 | 10536 | 10451 | 10510 | 0 | +20.70(+0.20%) |
Jul 09, 2017 | 10495 | 10506 | 10434 | 10489 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 10495 | 10506 | 10434 | 10489 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 10495 | 10506 | 10434 | 10489 | 0 | -9.60(-0.09%) |
Jul 06, 2017 | 10546 | 10546 | 10402 | 10498 | 0 | -25.20(-0.24%) |
Jul 05, 2017 | 10536 | 10590 | 10510 | 10524 | 0 | -43.10(-0.41%) |
Jul 04, 2017 | 10543 | 10611 | 10530 | 10567 | 0 | -37.50(-0.35%) |
Jul 03, 2017 | 10508 | 10615 | 10502 | 10604 | 0 | +159.70(+1.53%) |
Jun 30, 2017 | 10541 | 10584 | 10433 | 10444 | 0 | -86.60(-0.82%) |
Jun 29, 2017 | 10736 | 10772 | 10514 | 10531 | 0 | -171.60(-1.60%) |
Jun 28, 2017 | 10608 | 10717 | 10527 | 10703 | 0 | +54.80(+0.51%) |
Jun 27, 2017 | 10674 | 10726 | 10644 | 10648 | 0 | -48.70(-0.46%) |
Jun 26, 2017 | 10666 | 10757 | 10656 | 10697 | 0 | +65.80(+0.62%) |
Jun 25, 2017 | 10686 | 10716 | 10596 | 10631 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 10686 | 10716 | 10596 | 10631 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 10686 | 10716 | 10596 | 10631 | 0 | -79.10(-0.74%) |
Jun 22, 2017 | 10710 | 10725 | 10642 | 10710 | 0 | -30.80(-0.29%) |
Jun 21, 2017 | 10722 | 10762 | 10616 | 10741 | 0 | -5.40(-0.05%) |
Jun 20, 2017 | 10892 | 10902 | 10746 | 10746 | 0 | -102.80(-0.95%) |
Jun 19, 2017 | 10840 | 10884 | 10808 | 10849 | 0 | +89.50(+0.83%) |
Jun 18, 2017 | 10732 | 10786 | 10702 | 10759 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 10732 | 10786 | 10702 | 10759 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 10732 | 10786 | 10702 | 10759 | 0 | +59.80(+0.56%) |
Jun 15, 2017 | 10751 | 10752 | 10598 | 10700 | 0 | -76.20(-0.71%) |
Jun 14, 2017 | 10858 | 10934 | 10775 | 10776 | 0 | -106.30(-0.98%) |
Jun 13, 2017 | 10873 | 10937 | 10846 | 10882 | 0 | +39.70(+0.37%) |
Jun 12, 2017 | 10930 | 10937 | 10818 | 10842 | 0 | -135.90(-1.24%) |
Jun 11, 2017 | 10947 | 11048 | 10885 | 10978 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 10947 | 11048 | 10885 | 10978 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 10947 | 11048 | 10885 | 10978 | 0 | +25.20(+0.23%) |
Jun 08, 2017 | 10847 | 10981 | 10837 | 10953 | 0 | +81.40(+0.75%) |
Jun 07, 2017 | 10814 | 10947 | 10762 | 10872 | 0 | -8.00(-0.07%) |
Jun 06, 2017 | 10859 | 10908 | 10818 | 10880 | 0 | -5.00(-0.05%) |
Jun 05, 2017 | 10890 | 10916 | 10842 | 10885 | 0 | -21.20(-0.19%) |
Jun 04, 2017 | 10960 | 11008 | 10880 | 10906 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 10960 | 11008 | 10880 | 10906 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 10960 | 11008 | 10880 | 10906 | 0 | +24.90(+0.23%) |
Jun 01, 2017 | 10892 | 10909 | 10836 | 10881 | 0 | +1.00(+0.01%) |
May 31, 2017 | 10885 | 10958 | 10856 | 10880 | 0 | +3.10(+0.03%) |
May 30, 2017 | 10812 | 10918 | 10789 | 10877 | 0 | -7.10(-0.07%) |
May 29, 2017 | 10864 | 10915 | 10845 | 10884 | 0 | -20.20(-0.19%) |
May 28, 2017 | 10911 | 10919 | 10802 | 10904 | 0 | +0.00(+0.00%) |
May 27, 2017 | 10911 | 10919 | 10802 | 10904 | 0 | +0.00(+0.00%) |
May 26, 2017 | 10911 | 10919 | 10802 | 10904 | 0 | -33.50(-0.31%) |
May 25, 2017 | 10971 | 10984 | 10921 | 10938 | 0 | +30.30(+0.28%) |
May 24, 2017 | 10931 | 10943 | 10882 | 10907 | 0 | -8.90(-0.08%) |
May 23, 2017 | 10766 | 10929 | 10756 | 10916 | 0 | +122.90(+1.14%) |
May 22, 2017 | 10844 | 10851 | 10761 | 10793 | 0 | -42.00(-0.39%) |
May 21, 2017 | 10712 | 10844 | 10690 | 10835 | 0 | +0.00(+0.00%) |
May 20, 2017 | 10712 | 10844 | 10690 | 10835 | 0 | +0.00(+0.00%) |
May 19, 2017 | 10712 | 10844 | 10690 | 10835 | 0 | +150.50(+1.41%) |
May 18, 2017 | 10728 | 10756 | 10564 | 10685 | 0 | -101.20(-0.94%) |
May 17, 2017 | 10926 | 10966 | 10761 | 10786 | 0 | -196.30(-1.79%) |
May 16, 2017 | 10960 | 10991 | 10928 | 10982 | 0 | +24.60(+0.22%) |
May 15, 2017 | 10941 | 10960 | 10892 | 10958 | 0 | +60.80(+0.56%) |
May 14, 2017 | 10862 | 10908 | 10836 | 10897 | 0 | +0.00(+0.00%) |
May 13, 2017 | 10862 | 10908 | 10836 | 10897 | 0 | +0.00(+0.00%) |
May 12, 2017 | 10862 | 10908 | 10836 | 10897 | 0 | +35.60(+0.33%) |
May 11, 2017 | 11051 | 11053 | 10824 | 10861 | 0 | -173.40(-1.57%) |
May 10, 2017 | 11030 | 11054 | 10958 | 11035 | 0 | -14.40(-0.13%) |
May 09, 2017 | 11120 | 11135 | 11047 | 11049 | 0 | -47.10(-0.42%) |
May 08, 2017 | 11177 | 11184 | 11037 | 11096 | 0 | -39.10(-0.35%) |
May 07, 2017 | 10972 | 11135 | 10967 | 11135 | 0 | +0.00(+0.00%) |
May 06, 2017 | 10972 | 11135 | 10967 | 11135 | 0 | +0.00(+0.00%) |
May 05, 2017 | 10972 | 11135 | 10967 | 11135 | 0 | +122.50(+1.11%) |
May 04, 2017 | 10872 | 11013 | 10856 | 11013 | 0 | +175.90(+1.62%) |
May 03, 2017 | 10793 | 10841 | 10769 | 10837 | 0 | +16.70(+0.15%) |
May 02, 2017 | 10738 | 10820 | 10719 | 10820 | 0 | +104.50(+0.98%) |
May 01, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 10658 | 10746 | 10623 | 10716 | 0 | +31.90(+0.30%) |
Apr 27, 2017 | 10719 | 10722 | 10663 | 10684 | 0 | -79.50(-0.74%) |
Apr 26, 2017 | 10810 | 10815 | 10711 | 10763 | 0 | -19.70(-0.18%) |
Apr 25, 2017 | 10786 | 10829 | 10719 | 10783 | 0 | +16.30(+0.15%) |
Apr 24, 2017 | 10714 | 10770 | 10668 | 10767 | 0 | +389.80(+3.76%) |
Apr 23, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 10389 | 10434 | 10308 | 10377 | 0 | +4.50(+0.04%) |
Apr 20, 2017 | 10349 | 10474 | 10328 | 10372 | 0 | +2.20(+0.02%) |
Apr 19, 2017 | 10273 | 10378 | 10266 | 10370 | 0 | +105.80(+1.03%) |
Apr 18, 2017 | 10366 | 10371 | 10217 | 10264 | 0 | -61.60(-0.60%) |
Apr 17, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 10348 | 10350 | 10265 | 10326 | 0 | -34.40(-0.33%) |
Apr 12, 2017 | 10441 | 10486 | 10354 | 10360 | 0 | -55.80(-0.54%) |
Apr 11, 2017 | 10381 | 10463 | 10359 | 10416 | 0 | -21.40(-0.21%) |
Apr 10, 2017 | 10508 | 10509 | 10436 | 10438 | 0 | -91.30(-0.87%) |
Apr 09, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 10467 | 10529 | 10444 | 10529 | 0 | +10.10(+0.10%) |
Apr 06, 2017 | 10350 | 10534 | 10322 | 10519 | 0 | +116.20(+1.12%) |
Apr 05, 2017 | 10377 | 10467 | 10369 | 10403 | 0 | +41.50(+0.40%) |
Apr 04, 2017 | 10304 | 10361 | 10270 | 10361 | 0 | +35.90(+0.35%) |
Apr 03, 2017 | 10458 | 10458 | 10325 | 10325 | 0 | -137.60(-1.32%) |
Apr 02, 2017 | 10368 | 10463 | 10352 | 10463 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 10368 | 10463 | 10352 | 10463 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 10368 | 10463 | 10352 | 10463 | 0 | +57.00(+0.55%) |
Mar 30, 2017 | 10372 | 10406 | 10348 | 10406 | 0 | +38.30(+0.37%) |
Mar 29, 2017 | 10409 | 10424 | 10303 | 10368 | 0 | -21.40(-0.21%) |
Mar 28, 2017 | 10346 | 10395 | 10313 | 10389 | 0 | +86.10(+0.84%) |
Mar 27, 2017 | 10218 | 10303 | 10191 | 10303 | 0 | -6.50(-0.06%) |
Mar 26, 2017 | 10312 | 10330 | 10276 | 10309 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 10312 | 10330 | 10276 | 10309 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 10312 | 10330 | 10276 | 10309 | 0 | -15.50(-0.15%) |
Mar 23, 2017 | 10249 | 10325 | 10202 | 10325 | 0 | +95.60(+0.93%) |
Mar 22, 2017 | 10152 | 10269 | 10093 | 10229 | 0 | +17.40(+0.17%) |
Mar 21, 2017 | 10270 | 10335 | 10189 | 10212 | 0 | -2.10(-0.02%) |
Mar 20, 2017 | 10217 | 10243 | 10189 | 10214 | 0 | -31.80(-0.31%) |
Mar 19, 2017 | 10153 | 10250 | 10144 | 10246 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 10153 | 10250 | 10144 | 10246 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 10153 | 10250 | 10144 | 10246 | 0 | +77.80(+0.77%) |
Mar 16, 2017 | 10091 | 10175 | 10064 | 10168 | 0 | +184.80(+1.85%) |
Mar 15, 2017 | 9931 | 10000 | 9913 | 9983 | 0 | +78.10(+0.79%) |
Mar 14, 2017 | 9988 | 9995 | 9887 | 9905 | 0 | -90.80(-0.91%) |
Mar 13, 2017 | 10020 | 10023 | 9957 | 9996 | 0 | -10.50(-0.10%) |
Mar 12, 2017 | 10039 | 10091 | 9989 | 10006 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 10039 | 10091 | 9989 | 10006 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 10039 | 10091 | 9989 | 10006 | 0 | +8.00(+0.08%) |
Mar 09, 2017 | 9845 | 10014 | 9837 | 9998 | 0 | +147.90(+1.50%) |
Mar 08, 2017 | 9792 | 9881 | 9785 | 9850 | 0 | +48.80(+0.50%) |
Mar 07, 2017 | 9818 | 9820 | 9767 | 9802 | 0 | -2.40(-0.02%) |
Mar 06, 2017 | 9772 | 9825 | 9754 | 9804 | 0 | +5.60(+0.06%) |
Mar 05, 2017 | 9694 | 9800 | 9669 | 9798 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 9694 | 9800 | 9669 | 9798 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 9694 | 9800 | 9669 | 9798 | 0 | +82.50(+0.85%) |
Mar 02, 2017 | 9753 | 9762 | 9716 | 9716 | 0 | -35.50(-0.36%) |
Mar 01, 2017 | 9618 | 9756 | 9617 | 9752 | 0 | +196.00(+2.05%) |
Feb 28, 2017 | 9515 | 9571 | 9484 | 9556 | 0 | +91.20(+0.96%) |
Feb 27, 2017 | 9494 | 9499 | 9428 | 9464 | 0 | +10.80(+0.11%) |
Feb 26, 2017 | 9514 | 9530 | 9383 | 9454 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 9514 | 9530 | 9383 | 9454 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 9514 | 9530 | 9383 | 9454 | 0 | -39.90(-0.42%) |
Feb 23, 2017 | 9520 | 9542 | 9480 | 9493 | 0 | +16.20(+0.17%) |
Feb 22, 2017 | 9578 | 9606 | 9440 | 9477 | 0 | -83.80(-0.88%) |
Feb 21, 2017 | 9524 | 9591 | 9468 | 9561 | 0 | +34.40(+0.36%) |
Feb 20, 2017 | 9564 | 9578 | 9512 | 9527 | 0 | +26.30(+0.28%) |
Feb 19, 2017 | 9565 | 9571 | 9438 | 9500 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 9565 | 9571 | 9438 | 9500 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 9565 | 9571 | 9438 | 9500 | 0 | -54.40(-0.57%) |
Feb 16, 2017 | 9582 | 9615 | 9526 | 9555 | 0 | -29.40(-0.31%) |
Feb 15, 2017 | 9557 | 9613 | 9528 | 9584 | 0 | +73.90(+0.78%) |
Feb 14, 2017 | 9489 | 9529 | 9461 | 9510 | 0 | +26.10(+0.28%) |
Feb 13, 2017 | 9422 | 9501 | 9388 | 9484 | 0 | +106.00(+1.13%) |
Feb 12, 2017 | 9478 | 9498 | 9356 | 9378 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 9478 | 9498 | 9356 | 9378 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 9478 | 9498 | 9356 | 9378 | 0 | -60.30(-0.64%) |
Feb 09, 2017 | 9354 | 9445 | 9318 | 9438 | 0 | +108.70(+1.17%) |
Feb 08, 2017 | 9362 | 9378 | 9237 | 9330 | 0 | -1.80(-0.02%) |
Feb 07, 2017 | 9322 | 9389 | 9304 | 9332 | 0 | -25.80(-0.28%) |
Feb 06, 2017 | 9459 | 9482 | 9337 | 9357 | 0 | -105.40(-1.11%) |
Feb 05, 2017 | 9435 | 9483 | 9397 | 9463 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 9435 | 9483 | 9397 | 9463 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 9435 | 9483 | 9397 | 9463 | 0 | +56.30(+0.60%) |
Feb 02, 2017 | 9321 | 9426 | 9302 | 9406 | 0 | +75.60(+0.81%) |
Feb 01, 2017 | 9416 | 9423 | 9304 | 9331 | 0 | +15.60(+0.17%) |
Jan 31, 2017 | 9366 | 9430 | 9315 | 9315 | 0 | -46.10(-0.49%) |
Jan 30, 2017 | 9461 | 9473 | 9349 | 9361 | 0 | -142.80(-1.50%) |
Jan 29, 2017 | 9531 | 9534 | 9420 | 9504 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 9531 | 9534 | 9420 | 9504 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 9531 | 9534 | 9420 | 9504 | 0 | -8.70(-0.09%) |
Jan 26, 2017 | 9602 | 9624 | 9496 | 9513 | 0 | -36.50(-0.38%) |
Jan 25, 2017 | 9484 | 9589 | 9479 | 9549 | 0 | +162.10(+1.73%) |
Jan 24, 2017 | 9319 | 9387 | 9297 | 9387 | 0 | +82.40(+0.89%) |
Jan 23, 2017 | 9338 | 9362 | 9279 | 9305 | 0 | -75.30(-0.80%) |
Jan 22, 2017 | 9378 | 9439 | 9345 | 9380 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 9378 | 9439 | 9345 | 9380 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 9378 | 9439 | 9345 | 9380 | 0 | +1.00(+0.01%) |
Jan 19, 2017 | 9406 | 9431 | 9327 | 9379 | 0 | -7.10(-0.08%) |
Jan 18, 2017 | 9425 | 9431 | 9362 | 9386 | 0 | -8.70(-0.09%) |
Jan 17, 2017 | 9390 | 9429 | 9362 | 9395 | 0 | -15.10(-0.16%) |
Jan 16, 2017 | 9457 | 9465 | 9408 | 9410 | 0 | -101.60(-1.07%) |
Jan 15, 2017 | 9445 | 9524 | 9417 | 9512 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 9445 | 9524 | 9417 | 9512 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 9445 | 9524 | 9417 | 9512 | 0 | +104.20(+1.11%) |
Jan 12, 2017 | 9378 | 9452 | 9343 | 9407 | 0 | -1.20(-0.01%) |
Jan 11, 2017 | 9456 | 9468 | 9379 | 9409 | 0 | -43.40(-0.46%) |
Jan 10, 2017 | 9497 | 9497 | 9425 | 9452 | 0 | -40.80(-0.43%) |
Jan 09, 2017 | 9537 | 9537 | 9446 | 9493 | 0 | -23.10(-0.24%) |
Jan 08, 2017 | 9487 | 9516 | 9451 | 9516 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 9487 | 9516 | 9451 | 9516 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 9487 | 9516 | 9451 | 9516 | 0 | +27.70(+0.29%) |
Jan 05, 2017 | 9428 | 9507 | 9414 | 9488 | 0 | +25.30(+0.27%) |
Jan 04, 2017 | 9522 | 9538 | 9424 | 9463 | 0 | -31.80(-0.33%) |
Jan 03, 2017 | 9448 | 9552 | 9439 | 9495 | 0 | +76.00(+0.81%) |
Jan 02, 2017 | 9333 | 9433 | 9318 | 9419 | 0 | +66.60(+0.71%) |
Jan 01, 2017 | 9310 | 9352 | 9293 | 9352 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 9310 | 9352 | 9293 | 9352 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 9310 | 9352 | 9293 | 9352 | 0 | +25.00(+0.27%) |
Dec 29, 2016 | 9283 | 9333 | 9270 | 9327 | 0 | -17.80(-0.19%) |
Dec 28, 2016 | 9357 | 9369 | 9318 | 9345 | 0 | -31.70(-0.34%) |
Dec 27, 2016 | 9355 | 9391 | 9347 | 9377 | 0 | +8.90(+0.10%) |
Dec 26, 2016 | 9347 | 9378 | 9340 | 9368 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 9347 | 9378 | 9340 | 9368 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 9347 | 9378 | 9340 | 9368 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 9347 | 9378 | 9340 | 9368 | 0 | +34.10(+0.37%) |
Dec 22, 2016 | 9342 | 9375 | 9298 | 9334 | 0 | -38.10(-0.41%) |
Dec 21, 2016 | 9385 | 9421 | 9300 | 9372 | 0 | -36.20(-0.38%) |
Dec 20, 2016 | 9329 | 9422 | 9322 | 9408 | 0 | +71.20(+0.76%) |
Dec 19, 2016 | 9377 | 9387 | 9336 | 9337 | 0 | -76.10(-0.81%) |
Dec 18, 2016 | 9310 | 9453 | 9299 | 9413 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 9310 | 9453 | 9299 | 9413 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 9310 | 9453 | 9299 | 9413 | 0 | +72.00(+0.77%) |
Dec 15, 2016 | 9226 | 9355 | 9220 | 9341 | 0 | +122.40(+1.33%) |
Dec 14, 2016 | 9307 | 9319 | 9207 | 9218 | 0 | -112.90(-1.21%) |
Dec 13, 2016 | 9161 | 9342 | 9133 | 9331 | 0 | +144.90(+1.58%) |
Dec 12, 2016 | 9172 | 9209 | 9148 | 9186 | 0 | +16.80(+0.18%) |
Dec 11, 2016 | 9121 | 9179 | 9093 | 9170 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 9121 | 9179 | 9093 | 9170 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 9121 | 9179 | 9093 | 9170 | 0 | +24.20(+0.26%) |
Dec 08, 2016 | 9002 | 9180 | 8993 | 9145 | 0 | +185.00(+2.06%) |
Dec 07, 2016 | 8951 | 8975 | 8913 | 8960 | 0 | +67.10(+0.75%) |
Dec 06, 2016 | 8692 | 8907 | 8670 | 8893 | 0 | +228.60(+2.64%) |
Dec 05, 2016 | 8534 | 8751 | 8512 | 8665 | 0 | +57.60(+0.67%) |
Dec 04, 2016 | 8611 | 8636 | 8576 | 8607 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 8611 | 8636 | 8576 | 8607 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 8611 | 8636 | 8576 | 8607 | 0 | -62.10(-0.72%) |
Dec 01, 2016 | 8672 | 8711 | 8633 | 8669 | 0 | -19.00(-0.22%) |
Nov 30, 2016 | 8663 | 8715 | 8638 | 8688 | 0 | +21.20(+0.24%) |
Nov 29, 2016 | 8614 | 8698 | 8591 | 8667 | 0 | +47.70(+0.55%) |
Nov 28, 2016 | 8652 | 8699 | 8587 | 8619 | 0 | -55.10(-0.64%) |
Nov 27, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 8671 | 8675 | 8624 | 8674 | 0 | +17.20(+0.20%) |
Nov 24, 2016 | 8657 | 8673 | 8615 | 8657 | 0 | +29.70(+0.34%) |
Nov 23, 2016 | 8667 | 8674 | 8605 | 8628 | 0 | -24.00(-0.28%) |
Nov 22, 2016 | 8673 | 8685 | 8641 | 8652 | 0 | +36.90(+0.43%) |
Nov 21, 2016 | 8660 | 8661 | 8558 | 8615 | 0 | -8.30(-0.10%) |
Nov 20, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 8755 | 8756 | 8582 | 8623 | 0 | -95.10(-1.09%) |
Nov 17, 2016 | 8622 | 8718 | 8612 | 8718 | 0 | +79.50(+0.92%) |
Nov 16, 2016 | 8713 | 8753 | 8564 | 8638 | 0 | -48.60(-0.56%) |
Nov 15, 2016 | 8666 | 8708 | 8621 | 8687 | 0 | +28.90(+0.33%) |
Nov 14, 2016 | 8733 | 8765 | 8602 | 8658 | 0 | +19.00(+0.22%) |
Nov 13, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 8820 | 8840 | 8614 | 8639 | 0 | -117.60(-1.34%) |
Nov 10, 2016 | 8983 | 9054 | 8708 | 8757 | 0 | -144.70(-1.63%) |
Nov 09, 2016 | 8595 | 8902 | 8570 | 8902 | 0 | -35.50(-0.40%) |
Nov 08, 2016 | 8937 | 8952 | 8860 | 8937 | 0 | +18.20(+0.20%) |
Nov 07, 2016 | 8949 | 8960 | 8891 | 8919 | 0 | +127.20(+1.45%) |
Nov 06, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 8862 | 8866 | 8755 | 8792 | 0 | -88.30(-0.99%) |
Nov 03, 2016 | 8858 | 8930 | 8836 | 8880 | 0 | +6.50(+0.07%) |
Nov 02, 2016 | 8973 | 8974 | 8865 | 8873 | 0 | -167.30(-1.85%) |
Nov 01, 2016 | 9206 | 9214 | 9032 | 9041 | 0 | -102.60(-1.12%) |
Oct 31, 2016 | 9145 | 9172 | 9109 | 9143 | 0 | -58.00(-0.63%) |
Oct 30, 2016 | 9150 | 9207 | 9086 | 9201 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 9150 | 9207 | 9086 | 9201 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 9150 | 9207 | 9086 | 9201 | 0 | +4.10(+0.04%) |
Oct 27, 2016 | 9164 | 9200 | 9103 | 9197 | 0 | +23.90(+0.26%) |
Oct 26, 2016 | 9152 | 9184 | 9111 | 9173 | 0 | +33.60(+0.37%) |
Oct 25, 2016 | 9208 | 9237 | 9116 | 9140 | 0 | -76.50(-0.83%) |
Oct 24, 2016 | 9156 | 9255 | 9146 | 9216 | 0 | +115.80(+1.27%) |
Oct 23, 2016 | 9064 | 9100 | 9036 | 9100 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 9064 | 9100 | 9036 | 9100 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 9064 | 9100 | 9036 | 9100 | 0 | +39.20(+0.43%) |
Oct 20, 2016 | 8975 | 9077 | 8962 | 9061 | 0 | +111.10(+1.24%) |
Oct 19, 2016 | 8890 | 8957 | 8842 | 8950 | 0 | +84.80(+0.96%) |
Oct 18, 2016 | 8786 | 8880 | 8770 | 8865 | 0 | +124.60(+1.43%) |
Oct 17, 2016 | 8721 | 8785 | 8714 | 8741 | 0 | -27.20(-0.31%) |
Oct 16, 2016 | 8641 | 8801 | 8636 | 8768 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 8641 | 8801 | 8636 | 8768 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 8641 | 8801 | 8636 | 8768 | 0 | +159.20(+1.85%) |
Oct 13, 2016 | 8635 | 8635 | 8551 | 8609 | 0 | -77.80(-0.90%) |
Oct 12, 2016 | 8714 | 8760 | 8677 | 8686 | 0 | -6.70(-0.08%) |
Oct 11, 2016 | 8690 | 8753 | 8658 | 8693 | 0 | -8.30(-0.10%) |
Oct 10, 2016 | 8631 | 8714 | 8567 | 8702 | 0 | +77.20(+0.90%) |
Oct 09, 2016 | 8760 | 8762 | 8596 | 8624 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 8760 | 8762 | 8596 | 8624 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 8760 | 8762 | 8596 | 8624 | 0 | -133.10(-1.52%) |
Oct 06, 2016 | 8821 | 8846 | 8742 | 8757 | 0 | -20.90(-0.24%) |
Oct 05, 2016 | 8691 | 8788 | 8669 | 8778 | 0 | +9.30(+0.11%) |
Oct 04, 2016 | 8769 | 8810 | 8741 | 8769 | 0 | +17.40(+0.20%) |
Oct 03, 2016 | 8759 | 8789 | 8707 | 8752 | 0 | -27.80(-0.32%) |
Sep 30, 2016 | 8649 | 8805 | 8543 | 8779 | 0 | -16.90(-0.19%) |
Sep 29, 2016 | 8834 | 8865 | 8778 | 8796 | 0 | +55.90(+0.64%) |
Sep 28, 2016 | 8744 | 8806 | 8716 | 8740 | 0 | +52.20(+0.60%) |
Sep 27, 2016 | 8776 | 8781 | 8634 | 8688 | 0 | -23.20(-0.27%) |
Sep 26, 2016 | 8765 | 8765 | 8630 | 8711 | 0 | -112.20(-1.27%) |
Sep 25, 2016 | 8886 | 8894 | 8786 | 8824 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 8886 | 8894 | 8786 | 8824 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 8886 | 8894 | 8786 | 8824 | 0 | -111.30(-1.25%) |
Sep 22, 2016 | 8820 | 8966 | 8815 | 8935 | 0 | +176.40(+2.01%) |
Sep 21, 2016 | 8817 | 8837 | 8748 | 8758 | 0 | +72.40(+0.83%) |
Sep 20, 2016 | 8695 | 8735 | 8650 | 8686 | 0 | -29.40(-0.34%) |
Sep 19, 2016 | 8724 | 8736 | 8690 | 8716 | 0 | +82.10(+0.95%) |
Sep 18, 2016 | 8701 | 8725 | 8603 | 8633 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 8701 | 8725 | 8603 | 8633 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 8701 | 8725 | 8603 | 8633 | 0 | -87.10(-1.00%) |
Sep 15, 2016 | 8697 | 8743 | 8665 | 8720 | 0 | +18.10(+0.21%) |
Sep 14, 2016 | 8770 | 8780 | 8684 | 8702 | 0 | -21.80(-0.25%) |
Sep 13, 2016 | 8907 | 8924 | 8724 | 8724 | 0 | -142.40(-1.61%) |
Sep 12, 2016 | 8877 | 8881 | 8791 | 8867 | 0 | -158.90(-1.76%) |
Sep 11, 2016 | 9066 | 9136 | 9005 | 9026 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 9066 | 9136 | 9005 | 9026 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 9066 | 9136 | 9005 | 9026 | 0 | -75.60(-0.83%) |
Sep 08, 2016 | 9029 | 9116 | 8975 | 9101 | 0 | +85.80(+0.95%) |
Sep 07, 2016 | 8932 | 9022 | 8909 | 9015 | 0 | +115.80(+1.30%) |
Sep 06, 2016 | 8991 | 8996 | 8894 | 8900 | 0 | -53.80(-0.60%) |
Sep 05, 2016 | 8928 | 8979 | 8914 | 8953 | 0 | +44.40(+0.50%) |
Sep 04, 2016 | 8790 | 8913 | 8743 | 8909 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 8790 | 8913 | 8743 | 8909 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 8790 | 8913 | 8743 | 8909 | 0 | +146.10(+1.67%) |