Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2617 | 2637 | 2604 | 2606 | 0 | +3.46(+0.13%) |
Oct 30, 2018 | 2573 | 2613 | 2567 | 2603 | 0 | +34.73(+1.35%) |
Oct 29, 2018 | 2539 | 2587 | 2522 | 2568 | 0 | +25.95(+1.02%) |
Oct 28, 2018 | 2594 | 2596 | 2529 | 2542 | 0 | -56.75(-2.18%) |
Oct 25, 2018 | 2611 | 2626 | 2581 | 2599 | 0 | -4.95(-0.19%) |
Oct 24, 2018 | 2541 | 2606 | 2532 | 2604 | 0 | +0.50(+0.02%) |
Oct 23, 2018 | 2580 | 2640 | 2578 | 2603 | 0 | +8.47(+0.33%) |
Oct 22, 2018 | 2653 | 2660 | 2583 | 2595 | 0 | -60.05(-2.26%) |
Oct 21, 2018 | 2566 | 2675 | 2566 | 2655 | 0 | +104.41(+4.09%) |
Oct 18, 2018 | 2460 | 2553 | 2449 | 2550 | 0 | +64.05(+2.58%) |
Oct 17, 2018 | 2545 | 2545 | 2486 | 2486 | 0 | -75.19(-2.94%) |
Oct 16, 2018 | 2574 | 2583 | 2518 | 2562 | 0 | +15.28(+0.60%) |
Oct 15, 2018 | 2568 | 2598 | 2536 | 2546 | 0 | -21.76(-0.85%) |
Oct 14, 2018 | 2606 | 2612 | 2565 | 2568 | 0 | -38.82(-1.49%) |
Oct 11, 2018 | 2574 | 2616 | 2537 | 2607 | 0 | +23.45(+0.91%) |
Oct 10, 2018 | 2643 | 2661 | 2560 | 2583 | 0 | -142.38(-5.22%) |
Oct 09, 2018 | 2724 | 2744 | 2703 | 2726 | 0 | +4.82(+0.18%) |
Oct 08, 2018 | 2714 | 2734 | 2711 | 2721 | 0 | +4.51(+0.17%) |
Oct 07, 2018 | 2768 | 2772 | 2710 | 2717 | 0 | -104.84(-3.72%) |
Sep 27, 2018 | 2794 | 2822 | 2792 | 2821 | 0 | +29.57(+1.06%) |
Sep 26, 2018 | 2806 | 2811 | 2786 | 2792 | 0 | -15.03(-0.54%) |
Sep 25, 2018 | 2785 | 2827 | 2783 | 2807 | 0 | +25.67(+0.92%) |
Sep 24, 2018 | 2775 | 2790 | 2771 | 2781 | 0 | -16.35(-0.58%) |
Sep 20, 2018 | 2734 | 2797 | 2722 | 2797 | 0 | +68.24(+2.50%) |
Sep 19, 2018 | 2732 | 2744 | 2724 | 2729 | 0 | -1.60(-0.06%) |
Sep 18, 2018 | 2695 | 2746 | 2691 | 2731 | 0 | +30.90(+1.14%) |
Sep 17, 2018 | 2644 | 2700 | 2644 | 2700 | 0 | +48.16(+1.82%) |
Sep 16, 2018 | 2671 | 2671 | 2648 | 2652 | 0 | -29.86(-1.11%) |
Sep 13, 2018 | 2689 | 2695 | 2675 | 2682 | 0 | -43.60(-1.60%) |
Aug 31, 2018 | 2730 | 2745 | 2711 | 2725 | 0 | -12.49(-0.46%) |
Aug 30, 2018 | 2769 | 2781 | 2736 | 2738 | 0 | -31.55(-1.14%) |
Aug 29, 2018 | 2775 | 2779 | 2762 | 2769 | 0 | -8.69(-0.31%) |
Aug 28, 2018 | 2782 | 2791 | 2769 | 2778 | 0 | -2.92(-0.11%) |
Aug 27, 2018 | 2736 | 2781 | 2736 | 2781 | 0 | +51.47(+1.89%) |
Aug 26, 2018 | 2717 | 2749 | 2705 | 2729 | 0 | +0.00(+0.00%) |
Aug 25, 2018 | 2717 | 2749 | 2705 | 2729 | 0 | +0.00(+0.00%) |
Aug 24, 2018 | 2717 | 2749 | 2705 | 2729 | 0 | +4.81(+0.18%) |
Aug 23, 2018 | 2715 | 2736 | 2701 | 2725 | 0 | +10.01(+0.37%) |
Aug 22, 2018 | 2732 | 2732 | 2709 | 2715 | 0 | -19.22(-0.70%) |
Aug 21, 2018 | 2700 | 2739 | 2696 | 2734 | 0 | +35.36(+1.31%) |
Aug 20, 2018 | 2673 | 2698 | 2653 | 2698 | 0 | +29.50(+1.11%) |
Aug 19, 2018 | 2724 | 2730 | 2666 | 2669 | 0 | +0.00(+0.00%) |
Aug 18, 2018 | 2724 | 2730 | 2666 | 2669 | 0 | +0.00(+0.00%) |
Aug 17, 2018 | 2724 | 2730 | 2666 | 2669 | 0 | -36.22(-1.34%) |
Aug 16, 2018 | 2691 | 2733 | 2673 | 2705 | 0 | -18.07(-0.66%) |
Aug 15, 2018 | 2777 | 2778 | 2721 | 2723 | 0 | -57.70(-2.07%) |
Aug 14, 2018 | 2781 | 2789 | 2767 | 2781 | 0 | -4.91(-0.18%) |
Aug 13, 2018 | 2769 | 2790 | 2743 | 2786 | 0 | -9.44(-0.34%) |
Aug 12, 2018 | 2791 | 2806 | 2778 | 2795 | 0 | +0.00(+0.00%) |
Aug 11, 2018 | 2791 | 2806 | 2778 | 2795 | 0 | +0.00(+0.00%) |
Aug 10, 2018 | 2791 | 2806 | 2778 | 2795 | 0 | +0.93(+0.03%) |
Aug 09, 2018 | 2730 | 2802 | 2726 | 2794 | 0 | +50.31(+1.83%) |
Aug 08, 2018 | 2771 | 2780 | 2741 | 2744 | 0 | -35.30(-1.27%) |
Aug 07, 2018 | 2712 | 2779 | 2696 | 2779 | 0 | +74.21(+2.74%) |
Aug 06, 2018 | 2737 | 2760 | 2692 | 2705 | 0 | -35.28(-1.29%) |
Aug 05, 2018 | 2763 | 2778 | 2740 | 2740 | 0 | +0.00(+0.00%) |
Aug 04, 2018 | 2763 | 2778 | 2740 | 2740 | 0 | +0.00(+0.00%) |
Aug 03, 2018 | 2763 | 2778 | 2740 | 2740 | 0 | -27.58(-1.00%) |
Aug 02, 2018 | 2815 | 2815 | 2726 | 2768 | 0 | -56.51(-2.00%) |
Aug 01, 2018 | 2883 | 2897 | 2824 | 2825 | 0 | -51.87(-1.80%) |
Jul 31, 2018 | 2867 | 2885 | 2854 | 2876 | 0 | +7.35(+0.26%) |
Jul 30, 2018 | 2872 | 2896 | 2850 | 2869 | 0 | -4.54(-0.16%) |
Jul 29, 2018 | 2880 | 2890 | 2864 | 2874 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 2880 | 2890 | 2864 | 2874 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 2880 | 2890 | 2864 | 2874 | 0 | -8.64(-0.30%) |
Jul 26, 2018 | 2906 | 2915 | 2876 | 2882 | 0 | -21.42(-0.74%) |
Jul 25, 2018 | 2911 | 2912 | 2894 | 2904 | 0 | -1.91(-0.07%) |
Jul 24, 2018 | 2862 | 2911 | 2862 | 2906 | 0 | +46.02(+1.61%) |
Jul 23, 2018 | 2815 | 2864 | 2810 | 2860 | 0 | +30.27(+1.07%) |
Jul 22, 2018 | 2770 | 2838 | 2754 | 2829 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 2770 | 2838 | 2754 | 2829 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 2770 | 2838 | 2754 | 2829 | 0 | +56.72(+2.05%) |
Jul 19, 2018 | 2791 | 2805 | 2764 | 2773 | 0 | -14.71(-0.53%) |
Jul 18, 2018 | 2802 | 2818 | 2786 | 2787 | 0 | -10.87(-0.39%) |
Jul 17, 2018 | 2807 | 2807 | 2775 | 2798 | 0 | -15.91(-0.57%) |
Jul 16, 2018 | 2827 | 2838 | 2804 | 2814 | 0 | -17.14(-0.61%) |
Jul 15, 2018 | 2831 | 2835 | 2819 | 2831 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 2831 | 2835 | 2819 | 2831 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 2831 | 2835 | 2819 | 2831 | 0 | -6.48(-0.23%) |
Jul 12, 2018 | 2771 | 2844 | 2771 | 2838 | 0 | +59.89(+2.16%) |
Jul 11, 2018 | 2781 | 2794 | 2752 | 2778 | 0 | -49.86(-1.76%) |
Jul 10, 2018 | 2820 | 2828 | 2801 | 2828 | 0 | +12.52(+0.44%) |
Jul 09, 2018 | 2752 | 2816 | 2752 | 2815 | 0 | +67.88(+2.47%) |
Jul 08, 2018 | 2731 | 2769 | 2691 | 2747 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 2731 | 2769 | 2691 | 2747 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 2731 | 2769 | 2691 | 2747 | 0 | +13.35(+0.49%) |
Jul 05, 2018 | 2755 | 2778 | 2728 | 2734 | 0 | -25.25(-0.92%) |
Jul 04, 2018 | 2777 | 2793 | 2754 | 2759 | 0 | -27.76(-1.00%) |
Jul 03, 2018 | 2775 | 2787 | 2722 | 2787 | 0 | +11.33(+0.41%) |
Jul 02, 2018 | 2842 | 2846 | 2757 | 2776 | 0 | -71.86(-2.52%) |
Jul 01, 2018 | 2790 | 2848 | 2782 | 2847 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 2790 | 2848 | 2782 | 2847 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 2790 | 2848 | 2782 | 2847 | 0 | +60.52(+2.17%) |
Jun 28, 2018 | 2800 | 2826 | 2782 | 2787 | 0 | -26.28(-0.93%) |
Jun 27, 2018 | 2842 | 2854 | 2799 | 2813 | 0 | -31.33(-1.10%) |
Jun 26, 2018 | 2830 | 2850 | 2804 | 2845 | 0 | -14.83(-0.52%) |
Jun 25, 2018 | 2903 | 2909 | 2858 | 2859 | 0 | -30.42(-1.05%) |
Jun 24, 2018 | 2856 | 2892 | 2837 | 2890 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 2856 | 2892 | 2837 | 2890 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 2856 | 2892 | 2837 | 2890 | 0 | +13.95(+0.49%) |
Jun 21, 2018 | 2912 | 2941 | 2873 | 2876 | 0 | -39.92(-1.37%) |
Jun 20, 2018 | 2890 | 2926 | 2872 | 2916 | 0 | +7.91(+0.27%) |
Jun 19, 2018 | 2983 | 2985 | 2871 | 2908 | 0 | -114.08(-3.78%) |
Jun 18, 2018 | 3037 | 3049 | 3009 | 3022 | 0 | +0.00(+0.00%) |
Jun 17, 2018 | 3037 | 3049 | 3009 | 3022 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 3037 | 3049 | 3009 | 3022 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 3037 | 3049 | 3009 | 3022 | 0 | -22.26(-0.73%) |
Jun 14, 2018 | 3038 | 3066 | 3032 | 3044 | 0 | -5.64(-0.18%) |
Jun 13, 2018 | 3071 | 3071 | 3044 | 3050 | 0 | -30.00(-0.97%) |
Jun 12, 2018 | 3053 | 3081 | 3034 | 3080 | 0 | +27.02(+0.89%) |
Jun 11, 2018 | 3057 | 3064 | 3038 | 3053 | 0 | -14.37(-0.47%) |
Jun 10, 2018 | 3101 | 3101 | 3053 | 3067 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 3101 | 3101 | 3053 | 3067 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 3101 | 3101 | 3053 | 3067 | 0 | -42.35(-1.36%) |
Jun 07, 2018 | 3121 | 3129 | 3106 | 3110 | 0 | -5.68(-0.18%) |
Jun 06, 2018 | 3109 | 3118 | 3104 | 3115 | 0 | +0.97(+0.03%) |
Jun 05, 2018 | 3088 | 3115 | 3080 | 3114 | 0 | +23.02(+0.74%) |
Jun 04, 2018 | 3083 | 3098 | 3077 | 3091 | 0 | +16.05(+0.52%) |
Jun 03, 2018 | 3085 | 3102 | 3060 | 3075 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 3085 | 3102 | 3060 | 3075 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 3085 | 3102 | 3060 | 3075 | 0 | -20.33(-0.66%) |
May 31, 2018 | 3062 | 3098 | 3054 | 3095 | 0 | +54.03(+1.78%) |
May 30, 2018 | 3081 | 3085 | 3041 | 3041 | 0 | -79.02(-2.53%) |
May 29, 2018 | 3130 | 3143 | 3112 | 3120 | 0 | -14.62(-0.47%) |
May 28, 2018 | 3137 | 3150 | 3116 | 3135 | 0 | -6.22(-0.20%) |
May 27, 2018 | 3148 | 3157 | 3131 | 3141 | 0 | +0.00(+0.00%) |
May 26, 2018 | 3148 | 3157 | 3131 | 3141 | 0 | +0.00(+0.00%) |
May 25, 2018 | 3148 | 3157 | 3131 | 3141 | 0 | -13.35(-0.42%) |
May 24, 2018 | 3168 | 3174 | 3152 | 3155 | 0 | -14.31(-0.45%) |
May 23, 2018 | 3205 | 3205 | 3169 | 3169 | 0 | -45.39(-1.41%) |
May 22, 2018 | 3211 | 3215 | 3192 | 3214 | 0 | +0.51(+0.02%) |
May 21, 2018 | 3206 | 3220 | 3203 | 3214 | 0 | +20.54(+0.64%) |
May 20, 2018 | 3151 | 3193 | 3145 | 3193 | 0 | +0.00(+0.00%) |
May 19, 2018 | 3151 | 3193 | 3145 | 3193 | 0 | +0.00(+0.00%) |
May 18, 2018 | 3151 | 3193 | 3145 | 3193 | 0 | +39.02(+1.24%) |
May 17, 2018 | 3170 | 3173 | 3149 | 3154 | 0 | -15.29(-0.48%) |
May 16, 2018 | 3180 | 3192 | 3167 | 3170 | 0 | -22.55(-0.71%) |
May 15, 2018 | 3180 | 3193 | 3165 | 3192 | 0 | +18.09(+0.57%) |
May 14, 2018 | 3167 | 3184 | 3163 | 3174 | 0 | +10.77(+0.34%) |
May 13, 2018 | 3180 | 3181 | 3162 | 3163 | 0 | +0.00(+0.00%) |
May 12, 2018 | 3180 | 3181 | 3162 | 3163 | 0 | +0.00(+0.00%) |
May 11, 2018 | 3180 | 3181 | 3162 | 3163 | 0 | -11.15(-0.35%) |
May 10, 2018 | 3169 | 3176 | 3156 | 3174 | 0 | +15.26(+0.48%) |
May 09, 2018 | 3160 | 3165 | 3146 | 3159 | 0 | -2.35(-0.07%) |
May 08, 2018 | 3135 | 3170 | 3134 | 3162 | 0 | +24.86(+0.79%) |
May 07, 2018 | 3095 | 3137 | 3092 | 3137 | 0 | +45.61(+1.48%) |
May 06, 2018 | 3093 | 3104 | 3087 | 3091 | 0 | +0.00(+0.00%) |
May 05, 2018 | 3093 | 3104 | 3087 | 3091 | 0 | +0.00(+0.00%) |
May 04, 2018 | 3093 | 3104 | 3087 | 3091 | 0 | -9.83(-0.32%) |
May 03, 2018 | 3075 | 3106 | 3056 | 3101 | 0 | +19.68(+0.64%) |
May 02, 2018 | 3087 | 3098 | 3065 | 3081 | 0 | -1.05(-0.03%) |
May 01, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +0.00(+0.00%) |
Apr 30, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +0.00(+0.00%) |
Apr 29, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 3082 | 3088 | 3050 | 3082 | 0 | +7.20(+0.23%) |
Apr 26, 2018 | 3120 | 3122 | 3068 | 3075 | 0 | -42.94(-1.38%) |
Apr 25, 2018 | 3112 | 3123 | 3107 | 3118 | 0 | -10.96(-0.35%) |
Apr 24, 2018 | 3070 | 3136 | 3070 | 3129 | 0 | +60.92(+1.99%) |
Apr 23, 2018 | 3063 | 3085 | 3046 | 3068 | 0 | -3.53(-0.11%) |
Apr 22, 2018 | 3105 | 3111 | 3066 | 3072 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 3105 | 3111 | 3066 | 3072 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 3105 | 3111 | 3066 | 3072 | 0 | -45.84(-1.47%) |
Apr 19, 2018 | 3094 | 3127 | 3090 | 3117 | 0 | +25.98(+0.84%) |
Apr 18, 2018 | 3092 | 3097 | 3042 | 3091 | 0 | +24.60(+0.80%) |
Apr 17, 2018 | 3113 | 3119 | 3064 | 3067 | 0 | -43.85(-1.41%) |
Apr 16, 2018 | 3153 | 3153 | 3096 | 3111 | 0 | -48.40(-1.53%) |
Apr 15, 2018 | 3192 | 3198 | 3156 | 3159 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 3192 | 3198 | 3156 | 3159 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 3192 | 3198 | 3156 | 3159 | 0 | -21.11(-0.66%) |
Apr 12, 2018 | 3203 | 3205 | 3177 | 3180 | 0 | -27.92(-0.87%) |
Apr 11, 2018 | 3197 | 3221 | 3192 | 3208 | 0 | +17.76(+0.56%) |
Apr 10, 2018 | 3144 | 3191 | 3139 | 3190 | 0 | +52.03(+1.66%) |
Apr 09, 2018 | 3125 | 3146 | 3110 | 3138 | 0 | +7.18(+0.23%) |
Apr 08, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 05, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | +0.00(+0.00%) |
Apr 04, 2018 | 3147 | 3163 | 3129 | 3131 | 0 | -5.52(-0.18%) |
Apr 03, 2018 | 3130 | 3144 | 3119 | 3137 | 0 | -26.55(-0.84%) |
Apr 02, 2018 | 3170 | 3192 | 3160 | 3163 | 0 | -5.72(-0.18%) |
Apr 01, 2018 | 3162 | 3178 | 3153 | 3169 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 3162 | 3178 | 3153 | 3169 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 3162 | 3178 | 3153 | 3169 | 0 | +8.37(+0.26%) |
Mar 29, 2018 | 3127 | 3175 | 3098 | 3161 | 0 | +38.24(+1.22%) |
Mar 28, 2018 | 3131 | 3165 | 3118 | 3122 | 0 | -44.36(-1.40%) |
Mar 27, 2018 | 3165 | 3173 | 3144 | 3167 | 0 | +32.93(+1.05%) |
Mar 26, 2018 | 3117 | 3134 | 3091 | 3134 | 0 | -19.04(-0.60%) |
Mar 25, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 3173 | 3188 | 3111 | 3153 | 0 | -110.72(-3.39%) |
Mar 22, 2018 | 3281 | 3289 | 3243 | 3263 | 0 | -17.47(-0.53%) |
Mar 21, 2018 | 3300 | 3314 | 3269 | 3281 | 0 | -9.69(-0.29%) |
Mar 20, 2018 | 3257 | 3293 | 3252 | 3291 | 0 | +11.39(+0.35%) |
Mar 19, 2018 | 3265 | 3281 | 3251 | 3279 | 0 | +9.37(+0.29%) |
Mar 18, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 3290 | 3301 | 3269 | 3270 | 0 | -21.23(-0.65%) |
Mar 15, 2018 | 3278 | 3297 | 3273 | 3291 | 0 | -0.27(-0.01%) |
Mar 14, 2018 | 3299 | 3305 | 3287 | 3291 | 0 | -18.86(-0.57%) |
Mar 13, 2018 | 3324 | 3334 | 3307 | 3310 | 0 | -16.46(-0.49%) |
Mar 12, 2018 | 3319 | 3334 | 3314 | 3327 | 0 | +19.53(+0.59%) |
Mar 11, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 3291 | 3310 | 3284 | 3307 | 0 | +18.76(+0.57%) |
Mar 08, 2018 | 3268 | 3290 | 3262 | 3288 | 0 | +16.74(+0.51%) |
Mar 07, 2018 | 3289 | 3308 | 3265 | 3272 | 0 | -17.97(-0.55%) |
Mar 06, 2018 | 3266 | 3290 | 3244 | 3290 | 0 | +32.71(+1.00%) |
Mar 05, 2018 | 3256 | 3269 | 3237 | 3257 | 0 | +2.40(+0.07%) |
Mar 04, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 3248 | 3270 | 3242 | 3255 | 0 | -19.22(-0.59%) |
Mar 01, 2018 | 3235 | 3280 | 3229 | 3274 | 0 | +14.34(+0.44%) |
Feb 28, 2018 | 3264 | 3278 | 3240 | 3259 | 0 | -32.66(-0.99%) |
Feb 27, 2018 | 3329 | 3329 | 3285 | 3292 | 0 | -37.50(-1.13%) |
Feb 26, 2018 | 3307 | 3336 | 3282 | 3330 | 0 | +40.55(+1.23%) |
Feb 25, 2018 | 3275 | 3294 | 3258 | 3289 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 3275 | 3294 | 3258 | 3289 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 3275 | 3294 | 3258 | 3289 | 0 | +20.46(+0.63%) |
Feb 22, 2018 | 3238 | 3270 | 3234 | 3269 | 0 | +69.40(+2.17%) |
Feb 21, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 20, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 19, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 18, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 15, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +0.00(+0.00%) |
Feb 14, 2018 | 3188 | 3204 | 3171 | 3199 | 0 | +14.20(+0.45%) |
Feb 13, 2018 | 3176 | 3219 | 3176 | 3185 | 0 | +30.83(+0.98%) |
Feb 12, 2018 | 3128 | 3168 | 3114 | 3154 | 0 | +24.28(+0.78%) |
Feb 11, 2018 | 3173 | 3180 | 3063 | 3130 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 3173 | 3180 | 3063 | 3130 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 3173 | 3180 | 3063 | 3130 | 0 | -132.20(-4.05%) |
Feb 08, 2018 | 3281 | 3307 | 3226 | 3262 | 0 | -47.21(-1.43%) |
Feb 07, 2018 | 3413 | 3426 | 3304 | 3309 | 0 | -61.39(-1.82%) |
Feb 06, 2018 | 3418 | 3440 | 3364 | 3371 | 0 | -116.85(-3.35%) |
Feb 05, 2018 | 3412 | 3488 | 3406 | 3488 | 0 | +25.42(+0.73%) |
Feb 04, 2018 | 3419 | 3463 | 3389 | 3462 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 3419 | 3463 | 3389 | 3462 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 3419 | 3463 | 3389 | 3462 | 0 | +15.10(+0.44%) |
Feb 01, 2018 | 3479 | 3495 | 3424 | 3447 | 0 | -33.85(-0.97%) |
Jan 31, 2018 | 3471 | 3495 | 3455 | 3481 | 0 | -7.18(-0.21%) |
Jan 30, 2018 | 3512 | 3523 | 3485 | 3488 | 0 | -34.99(-0.99%) |
Jan 29, 2018 | 3564 | 3587 | 3510 | 3523 | 0 | -35.13(-0.99%) |
Jan 28, 2018 | 3535 | 3575 | 3534 | 3558 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 3535 | 3575 | 3534 | 3558 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 3535 | 3575 | 3534 | 3558 | 0 | +9.82(+0.28%) |
Jan 25, 2018 | 3555 | 3571 | 3528 | 3548 | 0 | -11.16(-0.31%) |
Jan 24, 2018 | 3553 | 3569 | 3527 | 3559 | 0 | +12.97(+0.37%) |
Jan 23, 2018 | 3504 | 3547 | 3504 | 3546 | 0 | +45.14(+1.29%) |
Jan 22, 2018 | 3477 | 3503 | 3476 | 3501 | 0 | +13.50(+0.39%) |
Jan 21, 2018 | 3482 | 3498 | 3474 | 3488 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 3482 | 3498 | 3474 | 3488 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 3482 | 3498 | 3474 | 3488 | 0 | +13.11(+0.38%) |
Jan 18, 2018 | 3450 | 3477 | 3449 | 3475 | 0 | +30.08(+0.87%) |
Jan 17, 2018 | 3439 | 3465 | 3431 | 3445 | 0 | +8.08(+0.24%) |
Jan 16, 2018 | 3403 | 3438 | 3402 | 3437 | 0 | +26.10(+0.77%) |
Jan 15, 2018 | 3429 | 3442 | 3402 | 3410 | 0 | -18.45(-0.54%) |
Jan 14, 2018 | 3424 | 3435 | 3418 | 3429 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 3424 | 3435 | 3418 | 3429 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 3424 | 3435 | 3418 | 3429 | 0 | +3.60(+0.11%) |
Jan 11, 2018 | 3416 | 3426 | 3406 | 3425 | 0 | +3.51(+0.10%) |
Jan 10, 2018 | 3414 | 3430 | 3399 | 3422 | 0 | +7.93(+0.23%) |
Jan 09, 2018 | 3406 | 3417 | 3404 | 3414 | 0 | +4.42(+0.13%) |
Jan 08, 2018 | 3392 | 3413 | 3385 | 3409 | 0 | +17.73(+0.52%) |
Jan 07, 2018 | 3386 | 3402 | 3380 | 3392 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 3386 | 3402 | 3380 | 3392 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 3386 | 3402 | 3380 | 3392 | 0 | +6.04(+0.18%) |
Jan 04, 2018 | 3371 | 3393 | 3365 | 3386 | 0 | +16.60(+0.49%) |
Jan 03, 2018 | 3348 | 3380 | 3345 | 3369 | 0 | +20.78(+0.62%) |
Jan 02, 2018 | 3314 | 3349 | 3314 | 3348 | 0 | +41.16(+1.24%) |
Jan 01, 2018 | 3295 | 3308 | 3293 | 3307 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 3295 | 3308 | 3293 | 3307 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 3295 | 3308 | 3293 | 3307 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 3295 | 3308 | 3293 | 3307 | 0 | +10.79(+0.33%) |
Dec 28, 2017 | 3272 | 3304 | 3264 | 3296 | 0 | +20.60(+0.63%) |
Dec 27, 2017 | 3302 | 3307 | 3270 | 3276 | 0 | -30.34(-0.92%) |
Dec 26, 2017 | 3278 | 3307 | 3274 | 3306 | 0 | +25.66(+0.78%) |
Dec 25, 2017 | 3296 | 3312 | 3270 | 3280 | 0 | -16.60(-0.50%) |
Dec 24, 2017 | 3298 | 3307 | 3293 | 3297 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 3298 | 3307 | 3293 | 3297 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 3298 | 3307 | 3293 | 3297 | 0 | -3.00(-0.09%) |
Dec 21, 2017 | 3281 | 3309 | 3267 | 3300 | 0 | +12.45(+0.38%) |
Dec 20, 2017 | 3297 | 3300 | 3276 | 3288 | 0 | -8.93(-0.27%) |
Dec 19, 2017 | 3266 | 3297 | 3266 | 3297 | 0 | +28.62(+0.88%) |
Dec 18, 2017 | 3268 | 3281 | 3254 | 3268 | 0 | +1.78(+0.05%) |
Dec 17, 2017 | 3288 | 3288 | 3259 | 3266 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 3288 | 3288 | 3259 | 3266 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 3288 | 3288 | 3259 | 3266 | 0 | -26.30(-0.80%) |
Dec 14, 2017 | 3303 | 3310 | 3283 | 3292 | 0 | -10.60(-0.32%) |
Dec 13, 2017 | 3278 | 3304 | 3273 | 3303 | 0 | +22.23(+0.68%) |
Dec 12, 2017 | 3320 | 3320 | 3280 | 3281 | 0 | -41.39(-1.25%) |
Dec 11, 2017 | 3290 | 3323 | 3288 | 3322 | 0 | +32.21(+0.98%) |
Dec 10, 2017 | 3264 | 3297 | 3259 | 3290 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 3264 | 3297 | 3259 | 3290 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 3264 | 3297 | 3259 | 3290 | 0 | +17.94(+0.55%) |
Dec 07, 2017 | 3283 | 3291 | 3259 | 3272 | 0 | -21.91(-0.67%) |
Dec 06, 2017 | 3291 | 3296 | 3255 | 3294 | 0 | -9.72(-0.29%) |
Dec 05, 2017 | 3302 | 3316 | 3301 | 3304 | 0 | -5.94(-0.18%) |
Dec 04, 2017 | 3310 | 3324 | 3304 | 3310 | 0 | -8.00(-0.24%) |
Dec 03, 2017 | 3315 | 3325 | 3302 | 3318 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 3315 | 3325 | 3302 | 3318 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 3315 | 3325 | 3302 | 3318 | 0 | +0.43(+0.01%) |
Nov 30, 2017 | 3329 | 3341 | 3306 | 3317 | 0 | -20.67(-0.62%) |
Nov 29, 2017 | 3336 | 3343 | 3306 | 3338 | 0 | +4.20(+0.13%) |
Nov 28, 2017 | 3311 | 3334 | 3301 | 3334 | 0 | +11.43(+0.34%) |
Nov 27, 2017 | 3347 | 3347 | 3315 | 3322 | 0 | -31.59(-0.94%) |
Nov 26, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 3340 | 3361 | 3328 | 3354 | 0 | +1.90(+0.06%) |
Nov 23, 2017 | 3425 | 3429 | 3342 | 3352 | 0 | -78.54(-2.29%) |
Nov 22, 2017 | 3417 | 3442 | 3404 | 3430 | 0 | +19.96(+0.59%) |
Nov 21, 2017 | 3382 | 3420 | 3378 | 3410 | 0 | +18.10(+0.53%) |
Nov 20, 2017 | 3361 | 3393 | 3337 | 3392 | 0 | +9.49(+0.28%) |
Nov 19, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 3393 | 3403 | 3373 | 3383 | 0 | -16.34(-0.48%) |
Nov 16, 2017 | 3393 | 3410 | 3391 | 3399 | 0 | -3.27(-0.10%) |
Nov 15, 2017 | 3416 | 3424 | 3396 | 3403 | 0 | -27.03(-0.79%) |
Nov 14, 2017 | 3447 | 3450 | 3420 | 3430 | 0 | -18.29(-0.53%) |
Nov 13, 2017 | 3435 | 3449 | 3435 | 3448 | 0 | +15.17(+0.44%) |
Nov 12, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 3423 | 3439 | 3414 | 3433 | 0 | +4.88(+0.14%) |
Nov 09, 2017 | 3411 | 3429 | 3409 | 3428 | 0 | +12.33(+0.36%) |
Nov 08, 2017 | 3409 | 3434 | 3405 | 3415 | 0 | +1.89(+0.06%) |
Nov 07, 2017 | 3389 | 3415 | 3388 | 3414 | 0 | +25.40(+0.75%) |
Nov 06, 2017 | 3370 | 3389 | 3357 | 3388 | 0 | +16.43(+0.49%) |
Nov 05, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 3378 | 3381 | 3347 | 3372 | 0 | -11.57(-0.34%) |
Nov 02, 2017 | 3392 | 3392 | 3372 | 3383 | 0 | -12.60(-0.37%) |