Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2017 | 9377 | 9398 | 9358 | 9382 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 9377 | 9398 | 9358 | 9382 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 9377 | 9398 | 9358 | 9382 | 0 | -23.93(-0.25%) |
Dec 28, 2017 | 9432 | 9437 | 9401 | 9406 | 0 | -24.64(-0.26%) |
Dec 27, 2017 | 9386 | 9446 | 9386 | 9430 | 0 | +35.95(+0.38%) |
Dec 26, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 9410 | 9439 | 9388 | 9394 | 0 | -30.18(-0.32%) |
Dec 21, 2017 | 9304 | 9433 | 9288 | 9425 | 0 | +109.84(+1.18%) |
Dec 20, 2017 | 9392 | 9408 | 9315 | 9315 | 0 | -84.34(-0.90%) |
Dec 19, 2017 | 9453 | 9469 | 9399 | 9399 | 0 | -53.15(-0.56%) |
Dec 18, 2017 | 9433 | 9460 | 9419 | 9452 | 0 | +57.61(+0.61%) |
Dec 17, 2017 | 9392 | 9416 | 9364 | 9395 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 9392 | 9416 | 9364 | 9395 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 9392 | 9416 | 9364 | 9395 | 0 | +11.69(+0.12%) |
Dec 14, 2017 | 9366 | 9416 | 9351 | 9383 | 0 | -11.53(-0.12%) |
Dec 13, 2017 | 9331 | 9406 | 9324 | 9395 | 0 | +33.14(+0.35%) |
Dec 12, 2017 | 9320 | 9361 | 9287 | 9361 | 0 | +46.65(+0.50%) |
Dec 11, 2017 | 9337 | 9343 | 9307 | 9315 | 0 | -4.40(-0.05%) |
Dec 10, 2017 | 9303 | 9331 | 9285 | 9319 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 9303 | 9331 | 9285 | 9319 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 9303 | 9331 | 9285 | 9319 | 0 | +48.59(+0.52%) |
Dec 07, 2017 | 9325 | 9343 | 9261 | 9271 | 0 | -39.42(-0.42%) |
Dec 06, 2017 | 9228 | 9321 | 9214 | 9310 | 0 | +21.07(+0.23%) |
Dec 05, 2017 | 9316 | 9350 | 9283 | 9289 | 0 | -39.71(-0.43%) |
Dec 04, 2017 | 9330 | 9384 | 9314 | 9329 | 0 | +54.08(+0.58%) |
Dec 03, 2017 | 9315 | 9366 | 9272 | 9275 | 0 | -38.22(-0.41%) |
Dec 02, 2017 | 9315 | 9366 | 9272 | 9313 | 0 | -6.00(-0.06%) |
Dec 01, 2017 | 9304 | 9370 | 9288 | 9319 | 0 | +0.00(+0.00%) |
Nov 30, 2017 | 9304 | 9370 | 9288 | 9319 | 0 | +14.35(+0.15%) |
Nov 29, 2017 | 9348 | 9364 | 9302 | 9304 | 0 | -16.02(-0.17%) |
Nov 28, 2017 | 9280 | 9328 | 9277 | 9320 | 0 | +56.05(+0.61%) |
Nov 27, 2017 | 9305 | 9341 | 9264 | 9264 | 0 | -61.21(-0.66%) |
Nov 26, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 9324 | 9350 | 9300 | 9326 | 0 | +10.04(+0.11%) |
Nov 23, 2017 | 9264 | 9329 | 9250 | 9316 | 0 | +23.72(+0.26%) |
Nov 22, 2017 | 9323 | 9361 | 9292 | 9292 | 0 | -32.69(-0.35%) |
Nov 21, 2017 | 9281 | 9351 | 9261 | 9325 | 0 | +24.92(+0.27%) |
Nov 20, 2017 | 9254 | 9317 | 9232 | 9300 | 0 | +116.00(+1.26%) |
Nov 19, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 9138 | 9184 | 9120 | 9184 | 0 | +36.79(+0.40%) |
Nov 16, 2017 | 9092 | 9165 | 9091 | 9147 | 0 | +57.27(+0.63%) |
Nov 15, 2017 | 9096 | 9107 | 9046 | 9090 | 0 | -40.93(-0.45%) |
Nov 14, 2017 | 9160 | 9194 | 9101 | 9130 | 0 | -32.26(-0.35%) |
Nov 13, 2017 | 9175 | 9193 | 9106 | 9163 | 0 | +28.58(+0.31%) |
Nov 12, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 9177 | 9190 | 9124 | 9134 | 0 | -43.66(-0.48%) |
Nov 09, 2017 | 9261 | 9283 | 9156 | 9178 | 0 | -88.01(-0.95%) |
Nov 08, 2017 | 9234 | 9266 | 9202 | 9266 | 0 | +45.67(+0.50%) |
Nov 07, 2017 | 9298 | 9302 | 9213 | 9220 | 0 | -68.62(-0.74%) |
Nov 06, 2017 | 9305 | 9328 | 9289 | 9289 | 0 | -33.27(-0.36%) |
Nov 05, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 9277 | 9322 | 9268 | 9322 | 0 | +42.40(+0.46%) |
Nov 02, 2017 | 9265 | 9286 | 9226 | 9280 | 0 | +11.83(+0.13%) |
Nov 01, 2017 | 9269 | 9299 | 9256 | 9268 | 0 | +25.64(+0.28%) |
Oct 31, 2017 | 9178 | 9253 | 9165 | 9242 | 0 | +66.68(+0.73%) |
Oct 30, 2017 | 9147 | 9204 | 9130 | 9176 | 0 | -7.92(-0.09%) |
Oct 29, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 9200 | 9254 | 9168 | 9183 | 0 | -16.66(-0.18%) |
Oct 26, 2017 | 9072 | 9200 | 9072 | 9200 | 0 | +116.04(+1.28%) |
Oct 25, 2017 | 9192 | 9203 | 9063 | 9084 | 0 | -110.80(-1.21%) |
Oct 24, 2017 | 9243 | 9245 | 9186 | 9195 | 0 | -53.65(-0.58%) |
Oct 23, 2017 | 9239 | 9277 | 9229 | 9248 | 0 | +11.36(+0.12%) |
Oct 22, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 9272 | 9279 | 9214 | 9237 | 0 | +3.61(+0.04%) |
Oct 19, 2017 | 9285 | 9300 | 9223 | 9234 | 0 | -76.09(-0.82%) |
Oct 18, 2017 | 9259 | 9318 | 9257 | 9310 | 0 | +39.75(+0.43%) |
Oct 17, 2017 | 9291 | 9308 | 9250 | 9270 | 0 | -4.73(-0.05%) |
Oct 16, 2017 | 9300 | 9310 | 9271 | 9275 | 0 | -37.10(-0.40%) |
Oct 15, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 9304 | 9313 | 9280 | 9312 | 0 | +14.35(+0.15%) |
Oct 12, 2017 | 9282 | 9302 | 9257 | 9297 | 0 | +32.00(+0.35%) |
Oct 11, 2017 | 9275 | 9288 | 9258 | 9265 | 0 | -1.83(-0.02%) |
Oct 10, 2017 | 9259 | 9282 | 9248 | 9267 | 0 | +7.83(+0.08%) |
Oct 09, 2017 | 9252 | 9272 | 9241 | 9259 | 0 | +7.22(+0.08%) |
Oct 08, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 9273 | 9289 | 9239 | 9252 | 0 | -10.54(-0.11%) |
Oct 05, 2017 | 9271 | 9278 | 9249 | 9263 | 0 | -21.31(-0.23%) |
Oct 04, 2017 | 9275 | 9285 | 9251 | 9284 | 0 | +0.23(+0.00%) |
Oct 03, 2017 | 9256 | 9284 | 9245 | 9284 | 0 | +41.59(+0.45%) |
Oct 02, 2017 | 9177 | 9242 | 9175 | 9242 | 0 | +84.69(+0.92%) |
Oct 01, 2017 | 9107 | 9157 | 9097 | 9157 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 9107 | 9157 | 9097 | 9157 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 9107 | 9157 | 9097 | 9157 | 0 | +45.30(+0.50%) |
Sep 28, 2017 | 9089 | 9123 | 9076 | 9112 | 0 | +13.58(+0.15%) |
Sep 27, 2017 | 9119 | 9145 | 9097 | 9099 | 0 | -15.07(-0.17%) |
Sep 26, 2017 | 9123 | 9156 | 9097 | 9114 | 0 | -26.82(-0.29%) |
Sep 25, 2017 | 9124 | 9167 | 9114 | 9140 | 0 | +3.75(+0.04%) |
Sep 24, 2017 | 9143 | 9156 | 9126 | 9137 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 9143 | 9156 | 9126 | 9137 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 9143 | 9156 | 9126 | 9137 | 0 | +2.59(+0.03%) |
Sep 21, 2017 | 9112 | 9144 | 9110 | 9134 | 0 | +38.48(+0.42%) |
Sep 20, 2017 | 9072 | 9117 | 9072 | 9096 | 0 | +2.45(+0.03%) |
Sep 19, 2017 | 9043 | 9097 | 9032 | 9093 | 0 | +45.09(+0.50%) |
Sep 18, 2017 | 9063 | 9071 | 9037 | 9048 | 0 | +20.06(+0.22%) |
Sep 17, 2017 | 9049 | 9058 | 9002 | 9028 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 9049 | 9058 | 9002 | 9028 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 9049 | 9058 | 9002 | 9028 | 0 | -43.38(-0.48%) |
Sep 14, 2017 | 9039 | 9071 | 9033 | 9071 | 0 | +17.60(+0.19%) |
Sep 13, 2017 | 9044 | 9076 | 9024 | 9054 | 0 | +0.21(+0.00%) |
Sep 12, 2017 | 9021 | 9054 | 9007 | 9054 | 0 | +71.39(+0.79%) |
Sep 11, 2017 | 8926 | 8984 | 8925 | 8982 | 0 | +70.18(+0.79%) |
Sep 10, 2017 | 8887 | 8923 | 8878 | 8912 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 8887 | 8923 | 8878 | 8912 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 8887 | 8923 | 8878 | 8912 | 0 | +5.39(+0.06%) |
Sep 07, 2017 | 8876 | 8921 | 8834 | 8907 | 0 | +47.19(+0.53%) |
Sep 06, 2017 | 8810 | 8874 | 8797 | 8859 | 0 | -10.09(-0.11%) |
Sep 05, 2017 | 8861 | 8930 | 8858 | 8870 | 0 | +5.10(+0.06%) |
Sep 04, 2017 | 8875 | 8901 | 8857 | 8864 | 0 | -77.16(-0.86%) |
Sep 03, 2017 | 8945 | 8949 | 8917 | 8942 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 8945 | 8949 | 8917 | 8942 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 8945 | 8949 | 8917 | 8942 | 0 | +16.17(+0.18%) |
Aug 31, 2017 | 8891 | 8941 | 8867 | 8925 | 0 | +74.19(+0.84%) |
Aug 30, 2017 | 8873 | 8877 | 8827 | 8851 | 0 | +36.72(+0.42%) |
Aug 29, 2017 | 8803 | 8833 | 8752 | 8815 | 0 | -49.69(-0.56%) |
Aug 28, 2017 | 8875 | 8894 | 8857 | 8864 | 0 | -41.95(-0.47%) |
Aug 27, 2017 | 8935 | 8962 | 8905 | 8906 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 8935 | 8962 | 8905 | 8906 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 8935 | 8962 | 8905 | 8906 | 0 | -36.86(-0.41%) |
Aug 24, 2017 | 8969 | 8981 | 8933 | 8943 | 0 | -15.45(-0.17%) |
Aug 23, 2017 | 8955 | 8964 | 8917 | 8958 | 0 | -5.34(-0.06%) |
Aug 22, 2017 | 8944 | 8973 | 8919 | 8964 | 0 | +80.05(+0.90%) |
Aug 21, 2017 | 8866 | 8935 | 8857 | 8884 | 0 | +9.43(+0.11%) |
Aug 20, 2017 | 8877 | 8885 | 8850 | 8874 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 8877 | 8885 | 8850 | 8874 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 8877 | 8885 | 8850 | 8874 | 0 | -71.05(-0.79%) |
Aug 17, 2017 | 8959 | 9003 | 8943 | 8945 | 0 | -92.52(-1.02%) |
Aug 16, 2017 | 9038 | 9070 | 9036 | 9038 | 0 | +25.40(+0.28%) |
Aug 15, 2017 | 9052 | 9067 | 8992 | 9013 | 0 | -18.75(-0.21%) |
Aug 14, 2017 | 8941 | 9040 | 8934 | 9031 | 0 | +147.23(+1.66%) |
Aug 13, 2017 | 8905 | 8921 | 8863 | 8884 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 8905 | 8921 | 8863 | 8884 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 8905 | 8921 | 8863 | 8884 | 0 | -65.82(-0.74%) |
Aug 10, 2017 | 9033 | 9045 | 8948 | 8950 | 0 | -77.29(-0.86%) |
Aug 09, 2017 | 9085 | 9090 | 9006 | 9027 | 0 | -135.18(-1.48%) |
Aug 08, 2017 | 9147 | 9190 | 9140 | 9162 | 0 | +7.20(+0.08%) |
Aug 07, 2017 | 9188 | 9198 | 9141 | 9155 | 0 | -21.86(-0.24%) |
Aug 06, 2017 | 9123 | 9187 | 9111 | 9177 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 9123 | 9187 | 9111 | 9177 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 9123 | 9187 | 9111 | 9177 | 0 | +40.38(+0.44%) |
Aug 03, 2017 | 9119 | 9159 | 9092 | 9137 | 0 | +13.93(+0.15%) |
Aug 02, 2017 | 9088 | 9143 | 9073 | 9123 | 0 | +67.68(+0.75%) |
Aug 01, 2017 | 9027 | 9102 | 9023 | 9055 | 0 | +0.00(+0.00%) |
Jul 31, 2017 | 9027 | 9102 | 9023 | 9055 | 0 | +35.69(+0.40%) |
Jul 30, 2017 | 8991 | 9042 | 8955 | 9019 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 8991 | 9042 | 8955 | 9019 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 8991 | 9042 | 8955 | 9019 | 0 | +1.52(+0.02%) |
Jul 27, 2017 | 8983 | 9062 | 8969 | 9018 | 0 | +27.45(+0.31%) |
Jul 26, 2017 | 8966 | 9023 | 8962 | 8990 | 0 | +52.44(+0.59%) |
Jul 25, 2017 | 8921 | 8987 | 8912 | 8938 | 0 | +39.67(+0.45%) |
Jul 24, 2017 | 8950 | 8951 | 8887 | 8898 | 0 | -40.45(-0.45%) |
Jul 23, 2017 | 9031 | 9050 | 8936 | 8939 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 9031 | 9050 | 8936 | 8939 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 9031 | 9050 | 8936 | 8939 | 0 | -88.69(-0.98%) |
Jul 20, 2017 | 9061 | 9077 | 8992 | 9027 | 0 | +3.05(+0.03%) |
Jul 19, 2017 | 9019 | 9046 | 8990 | 9024 | 0 | +46.34(+0.52%) |
Jul 18, 2017 | 9044 | 9086 | 8967 | 8978 | 0 | -60.67(-0.67%) |
Jul 17, 2017 | 9041 | 9053 | 8998 | 9039 | 0 | +4.08(+0.05%) |
Jul 16, 2017 | 9020 | 9047 | 8999 | 9035 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 9020 | 9047 | 8999 | 9035 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 9020 | 9047 | 8999 | 9035 | 0 | +31.00(+0.34%) |
Jul 13, 2017 | 9027 | 9050 | 8997 | 9004 | 0 | -12.03(-0.13%) |
Jul 12, 2017 | 8886 | 9024 | 8885 | 9016 | 0 | +141.53(+1.59%) |
Jul 11, 2017 | 8944 | 8952 | 8874 | 8874 | 0 | -69.77(-0.78%) |
Jul 10, 2017 | 8929 | 8958 | 8906 | 8944 | 0 | +60.57(+0.68%) |
Jul 09, 2017 | 8873 | 8891 | 8850 | 8883 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 8873 | 8891 | 8850 | 8883 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 8873 | 8891 | 8850 | 8883 | 0 | -3.68(-0.04%) |
Jul 06, 2017 | 8945 | 8949 | 8835 | 8887 | 0 | -67.15(-0.75%) |
Jul 05, 2017 | 8926 | 8959 | 8909 | 8954 | 0 | -17.30(-0.19%) |
Jul 04, 2017 | 8980 | 9011 | 8967 | 8971 | 0 | -38.41(-0.43%) |
Jul 03, 2017 | 8945 | 9027 | 8944 | 9010 | 0 | +102.92(+1.16%) |
Jun 30, 2017 | 8930 | 8998 | 8903 | 8907 | 0 | -37.15(-0.42%) |
Jun 29, 2017 | 9101 | 9112 | 8943 | 8944 | 0 | -132.69(-1.46%) |
Jun 28, 2017 | 9070 | 9085 | 9040 | 9077 | 0 | +3.81(+0.04%) |
Jun 27, 2017 | 9100 | 9112 | 9044 | 9073 | 0 | -48.30(-0.53%) |
Jun 26, 2017 | 9126 | 9149 | 9100 | 9121 | 0 | +88.33(+0.98%) |
Jun 25, 2017 | 9042 | 9048 | 8990 | 9033 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 9042 | 9048 | 8990 | 9033 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 9042 | 9048 | 8990 | 9033 | 0 | -18.38(-0.20%) |
Jun 22, 2017 | 9026 | 9051 | 8983 | 9051 | 0 | +65.66(+0.73%) |
Jun 21, 2017 | 8993 | 8997 | 8932 | 8986 | 0 | -37.94(-0.42%) |
Jun 20, 2017 | 9058 | 9067 | 9018 | 9024 | 0 | -6.75(-0.07%) |
Jun 19, 2017 | 9014 | 9036 | 8972 | 9030 | 0 | +67.01(+0.75%) |
Jun 18, 2017 | 8903 | 8963 | 8903 | 8963 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 8903 | 8963 | 8903 | 8963 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 8903 | 8963 | 8903 | 8963 | 0 | +110.28(+1.25%) |
Jun 15, 2017 | 8855 | 8857 | 8778 | 8853 | 0 | +3.61(+0.04%) |
Jun 14, 2017 | 8877 | 8918 | 8849 | 8849 | 0 | -17.67(-0.20%) |
Jun 13, 2017 | 8835 | 8879 | 8824 | 8867 | 0 | +59.22(+0.67%) |
Jun 12, 2017 | 8813 | 8833 | 8791 | 8808 | 0 | -38.00(-0.43%) |
Jun 11, 2017 | 8827 | 8876 | 8807 | 8846 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 8827 | 8876 | 8807 | 8846 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 8827 | 8876 | 8807 | 8846 | 0 | +34.23(+0.39%) |
Jun 08, 2017 | 8885 | 8891 | 8811 | 8812 | 0 | -65.11(-0.73%) |
Jun 07, 2017 | 8902 | 8943 | 8877 | 8877 | 0 | -31.54(-0.35%) |
Jun 06, 2017 | 8957 | 8986 | 8903 | 8908 | 0 | -135.69(-1.50%) |
Jun 05, 2017 | 9071 | 9089 | 9012 | 9044 | 0 | +0.00(+0.00%) |
Jun 04, 2017 | 9071 | 9089 | 9012 | 9044 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 9071 | 9089 | 9012 | 9044 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 9071 | 9089 | 9012 | 9044 | 0 | +19.04(+0.21%) |
Jun 01, 2017 | 9009 | 9075 | 9009 | 9025 | 0 | +8.28(+0.09%) |
May 31, 2017 | 9011 | 9076 | 9007 | 9017 | 0 | +9.10(+0.10%) |
May 30, 2017 | 9000 | 9026 | 8973 | 9008 | 0 | -24.42(-0.27%) |
May 29, 2017 | 9018 | 9048 | 9002 | 9032 | 0 | -10.07(-0.11%) |
May 28, 2017 | 9018 | 9059 | 9012 | 9042 | 0 | +0.00(+0.00%) |
May 27, 2017 | 9018 | 9059 | 9012 | 9042 | 0 | +0.00(+0.00%) |
May 26, 2017 | 9018 | 9059 | 9012 | 9042 | 0 | +6.94(+0.08%) |
May 25, 2017 | 9042 | 9069 | 9028 | 9035 | 0 | +0.00(+0.00%) |
May 24, 2017 | 9042 | 9069 | 9028 | 9035 | 0 | -26.67(-0.29%) |
May 23, 2017 | 9065 | 9083 | 9038 | 9062 | 0 | -23.02(-0.25%) |
May 22, 2017 | 9044 | 9095 | 9019 | 9085 | 0 | +62.27(+0.69%) |
May 21, 2017 | 8965 | 9026 | 8964 | 9023 | 0 | +0.00(+0.00%) |
May 20, 2017 | 8965 | 9026 | 8964 | 9023 | 0 | +0.00(+0.00%) |
May 19, 2017 | 8965 | 9026 | 8964 | 9023 | 0 | +84.14(+0.94%) |
May 18, 2017 | 8955 | 8968 | 8897 | 8938 | 0 | -63.23(-0.70%) |
May 17, 2017 | 9067 | 9109 | 8979 | 9002 | 0 | -126.01(-1.38%) |
May 16, 2017 | 9085 | 9137 | 9082 | 9128 | 0 | +19.36(+0.21%) |
May 15, 2017 | 9122 | 9134 | 9079 | 9108 | 0 | -15.16(-0.17%) |
May 14, 2017 | 9061 | 9123 | 9058 | 9123 | 0 | +0.00(+0.00%) |
May 13, 2017 | 9061 | 9123 | 9058 | 9123 | 0 | +0.00(+0.00%) |
May 12, 2017 | 9061 | 9123 | 9058 | 9123 | 0 | +58.53(+0.65%) |
May 11, 2017 | 9091 | 9118 | 9061 | 9065 | 0 | -24.92(-0.27%) |
May 10, 2017 | 9062 | 9091 | 9041 | 9090 | 0 | -24.03(-0.26%) |
May 09, 2017 | 9038 | 9121 | 9038 | 9114 | 0 | +74.22(+0.82%) |
May 08, 2017 | 9002 | 9044 | 8989 | 9040 | 0 | +22.95(+0.25%) |
May 07, 2017 | 8942 | 9017 | 8936 | 9017 | 0 | +0.00(+0.00%) |
May 06, 2017 | 8942 | 9017 | 8936 | 9017 | 0 | +0.00(+0.00%) |
May 05, 2017 | 8942 | 9017 | 8936 | 9017 | 0 | +36.64(+0.41%) |
May 04, 2017 | 8913 | 8980 | 8912 | 8980 | 0 | +88.13(+0.99%) |
May 03, 2017 | 8863 | 8899 | 8854 | 8892 | 0 | +23.33(+0.26%) |
May 02, 2017 | 8834 | 8869 | 8831 | 8869 | 0 | +55.89(+0.63%) |
May 01, 2017 | 8836 | 8837 | 8793 | 8813 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 8836 | 8837 | 8793 | 8813 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 8836 | 8837 | 8793 | 8813 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 8836 | 8837 | 8793 | 8813 | 0 | -32.11(-0.36%) |
Apr 27, 2017 | 8789 | 8854 | 8789 | 8845 | 0 | +14.49(+0.16%) |
Apr 26, 2017 | 8773 | 8837 | 8769 | 8830 | 0 | +55.05(+0.63%) |
Apr 25, 2017 | 8718 | 8787 | 8716 | 8775 | 0 | +63.92(+0.73%) |
Apr 24, 2017 | 8659 | 8713 | 8653 | 8711 | 0 | +157.33(+1.84%) |
Apr 23, 2017 | 8560 | 8573 | 8538 | 8554 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 8560 | 8573 | 8538 | 8554 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 8560 | 8573 | 8538 | 8554 | 0 | -3.88(-0.05%) |
Apr 20, 2017 | 8519 | 8575 | 8516 | 8558 | 0 | +25.60(+0.30%) |
Apr 19, 2017 | 8522 | 8533 | 8492 | 8532 | 0 | +2.99(+0.04%) |
Apr 18, 2017 | 8635 | 8643 | 8524 | 8529 | 0 | -99.74(-1.16%) |
Apr 17, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 8640 | 8646 | 8616 | 8629 | 0 | -34.75(-0.40%) |
Apr 12, 2017 | 8655 | 8692 | 8640 | 8664 | 0 | +22.22(+0.26%) |
Apr 11, 2017 | 8581 | 8649 | 8579 | 8642 | 0 | +24.87(+0.29%) |
Apr 10, 2017 | 8628 | 8631 | 8582 | 8617 | 0 | -24.23(-0.28%) |
Apr 09, 2017 | 8608 | 8646 | 8591 | 8641 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 8608 | 8646 | 8591 | 8641 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 8608 | 8646 | 8591 | 8641 | 0 | +2.54(+0.03%) |
Apr 06, 2017 | 8602 | 8651 | 8579 | 8638 | 0 | -2.14(-0.02%) |
Apr 05, 2017 | 8636 | 8670 | 8625 | 8641 | 0 | -6.48(-0.07%) |
Apr 04, 2017 | 8632 | 8658 | 8610 | 8647 | 0 | +13.13(+0.15%) |
Apr 03, 2017 | 8670 | 8698 | 8633 | 8634 | 0 | -25.03(-0.29%) |
Apr 02, 2017 | 8647 | 8674 | 8642 | 8659 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 8647 | 8674 | 8642 | 8659 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 8647 | 8674 | 8642 | 8659 | 0 | -45.50(-0.52%) |
Mar 30, 2017 | 8676 | 8710 | 8662 | 8704 | 0 | +42.86(+0.49%) |
Mar 29, 2017 | 8636 | 8673 | 8602 | 8662 | 0 | +64.51(+0.75%) |
Mar 28, 2017 | 8610 | 8629 | 8568 | 8597 | 0 | +2.48(+0.03%) |
Mar 27, 2017 | 8546 | 8595 | 8519 | 8595 | 0 | -19.10(-0.22%) |
Mar 26, 2017 | 8618 | 8636 | 8594 | 8614 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 8618 | 8636 | 8594 | 8614 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 8618 | 8636 | 8594 | 8614 | 0 | -15.00(-0.17%) |
Mar 23, 2017 | 8574 | 8629 | 8556 | 8629 | 0 | +60.76(+0.71%) |
Mar 22, 2017 | 8560 | 8579 | 8523 | 8568 | 0 | -46.98(-0.55%) |
Mar 21, 2017 | 8698 | 8704 | 8613 | 8615 | 0 | -80.18(-0.92%) |
Mar 20, 2017 | 8679 | 8699 | 8677 | 8695 | 0 | -3.49(-0.04%) |
Mar 19, 2017 | 8671 | 8699 | 8659 | 8699 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 8671 | 8699 | 8659 | 8699 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 8671 | 8699 | 8659 | 8699 | 0 | +31.05(+0.36%) |
Mar 16, 2017 | 8668 | 8672 | 8642 | 8667 | 0 | -21.38(-0.25%) |
Mar 15, 2017 | 8677 | 8690 | 8661 | 8689 | 0 | +25.32(+0.29%) |
Mar 14, 2017 | 8682 | 8688 | 8654 | 8664 | 0 | -19.51(-0.22%) |
Mar 13, 2017 | 8676 | 8703 | 8656 | 8683 | 0 | +13.08(+0.15%) |
Mar 12, 2017 | 8648 | 8672 | 8638 | 8670 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 8648 | 8672 | 8638 | 8670 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 8648 | 8672 | 8638 | 8670 | 0 | +30.27(+0.35%) |
Mar 09, 2017 | 8608 | 8641 | 8585 | 8640 | 0 | +13.05(+0.15%) |
Mar 08, 2017 | 8617 | 8644 | 8596 | 8627 | 0 | +2.68(+0.03%) |
Mar 07, 2017 | 8656 | 8666 | 8618 | 8624 | 0 | -40.83(-0.47%) |
Mar 06, 2017 | 8634 | 8665 | 8627 | 8665 | 0 | -5.26(-0.06%) |
Mar 05, 2017 | 8638 | 8670 | 8620 | 8670 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 8638 | 8670 | 8620 | 8670 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 8638 | 8670 | 8620 | 8670 | 0 | +8.43(+0.10%) |
Mar 02, 2017 | 8662 | 8676 | 8632 | 8662 | 0 | +26.93(+0.31%) |
Mar 01, 2017 | 8572 | 8636 | 8572 | 8635 | 0 | +88.89(+1.04%) |
Feb 28, 2017 | 8533 | 8546 | 8509 | 8546 | 0 | +25.25(+0.30%) |
Feb 27, 2017 | 8542 | 8549 | 8499 | 8521 | 0 | -5.06(-0.06%) |
Feb 26, 2017 | 8557 | 8563 | 8470 | 8526 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 8557 | 8563 | 8470 | 8526 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 8557 | 8563 | 8470 | 8526 | 0 | -43.74(-0.51%) |
Feb 23, 2017 | 8567 | 8587 | 8561 | 8569 | 0 | -16.49(-0.19%) |
Feb 22, 2017 | 8567 | 8599 | 8545 | 8586 | 0 | +18.67(+0.22%) |
Feb 21, 2017 | 8499 | 8585 | 8498 | 8567 | 0 | +52.66(+0.62%) |
Feb 20, 2017 | 8531 | 8536 | 8502 | 8515 | 0 | +8.03(+0.09%) |
Feb 19, 2017 | 8462 | 8506 | 8433 | 8506 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 8462 | 8506 | 8433 | 8506 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 8462 | 8506 | 8433 | 8506 | 0 | +38.97(+0.46%) |
Feb 16, 2017 | 8461 | 8482 | 8438 | 8468 | 0 | -18.75(-0.22%) |
Feb 15, 2017 | 8458 | 8489 | 8449 | 8486 | 0 | +60.12(+0.71%) |
Feb 14, 2017 | 8459 | 8462 | 8420 | 8426 | 0 | -36.73(-0.43%) |
Feb 13, 2017 | 8449 | 8490 | 8443 | 8463 | 0 | +6.66(+0.08%) |
Feb 12, 2017 | 8442 | 8456 | 8409 | 8456 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 8442 | 8456 | 8409 | 8456 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 8442 | 8456 | 8409 | 8456 | 0 | +18.68(+0.22%) |
Feb 09, 2017 | 8400 | 8439 | 8395 | 8438 | 0 | +58.81(+0.70%) |
Feb 08, 2017 | 8383 | 8402 | 8331 | 8379 | 0 | +8.59(+0.10%) |
Feb 07, 2017 | 8333 | 8403 | 8331 | 8370 | 0 | +39.21(+0.47%) |
Feb 06, 2017 | 8354 | 8382 | 8319 | 8331 | 0 | -19.91(-0.24%) |
Feb 05, 2017 | 8299 | 8369 | 8298 | 8351 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 8299 | 8369 | 8298 | 8351 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 8299 | 8369 | 8298 | 8351 | 0 | +74.14(+0.90%) |
Feb 02, 2017 | 8297 | 8316 | 8265 | 8277 | 0 | -52.47(-0.63%) |
Feb 01, 2017 | 8346 | 8384 | 8319 | 8329 | 0 | +37.48(+0.45%) |
Jan 31, 2017 | 8311 | 8351 | 8279 | 8292 | 0 | -29.14(-0.35%) |
Jan 30, 2017 | 8383 | 8383 | 8305 | 8321 | 0 | -58.74(-0.70%) |
Jan 29, 2017 | 8412 | 8422 | 8346 | 8380 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 8412 | 8422 | 8346 | 8380 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 8412 | 8422 | 8346 | 8380 | 0 | -25.91(-0.31%) |
Jan 26, 2017 | 8430 | 8475 | 8405 | 8405 | 0 | +17.93(+0.21%) |
Jan 25, 2017 | 8263 | 8388 | 8261 | 8388 | 0 | +140.89(+1.71%) |
Jan 24, 2017 | 8250 | 8274 | 8233 | 8247 | 0 | +17.65(+0.21%) |
Jan 23, 2017 | 8230 | 8244 | 8193 | 8229 | 0 | -46.12(-0.56%) |
Jan 22, 2017 | 8268 | 8289 | 8247 | 8275 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 8268 | 8289 | 8247 | 8275 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 8268 | 8289 | 8247 | 8275 | 0 | +2.05(+0.02%) |
Jan 19, 2017 | 8322 | 8327 | 8257 | 8273 | 0 | -39.34(-0.47%) |
Jan 18, 2017 | 8327 | 8333 | 8278 | 8312 | 0 | +8.32(+0.10%) |
Jan 17, 2017 | 8345 | 8350 | 8295 | 8304 | 0 | -58.50(-0.70%) |
Jan 16, 2017 | 8416 | 8437 | 8362 | 8363 | 0 | -89.59(-1.06%) |
Jan 15, 2017 | 8425 | 8453 | 8400 | 8452 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 8425 | 8453 | 8400 | 8452 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 8425 | 8453 | 8400 | 8452 | 0 | +77.17(+0.92%) |
Jan 12, 2017 | 8408 | 8411 | 8354 | 8375 | 0 | -52.13(-0.62%) |
Jan 11, 2017 | 8449 | 8474 | 8425 | 8427 | 0 | -22.04(-0.26%) |
Jan 10, 2017 | 8437 | 8450 | 8389 | 8449 | 0 | +24.33(+0.29%) |
Jan 09, 2017 | 8431 | 8435 | 8390 | 8425 | 0 | +7.40(+0.09%) |
Jan 08, 2017 | 8389 | 8417 | 8373 | 8417 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 8389 | 8417 | 8373 | 8417 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 8389 | 8417 | 8373 | 8417 | 0 | +24.97(+0.30%) |
Jan 05, 2017 | 8331 | 8392 | 8329 | 8392 | 0 | +37.68(+0.45%) |
Jan 04, 2017 | 8348 | 8358 | 8309 | 8355 | 0 | +38.63(+0.46%) |
Jan 03, 2017 | 8303 | 8336 | 8284 | 8316 | 0 | +96.31(+1.17%) |
Jan 02, 2017 | 8240 | 8257 | 8200 | 8220 | 0 | +0.00(+0.00%) |