Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 22602 | 22748 | 22503 | 22725 | 0 | +127.80(+0.57%) |
Nov 29, 2017 | 22614 | 22644 | 22537 | 22597 | 0 | +111.00(+0.49%) |
Nov 28, 2017 | 22475 | 22581 | 22364 | 22486 | 0 | -9.80(-0.04%) |
Nov 27, 2017 | 22657 | 22659 | 22423 | 22496 | 0 | -54.80(-0.24%) |
Nov 26, 2017 | 22390 | 22567 | 22381 | 22551 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 22390 | 22567 | 22381 | 22551 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 22390 | 22567 | 22381 | 22551 | 0 | +27.60(+0.12%) |
Nov 23, 2017 | 22602 | 22677 | 22513 | 22523 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 22602 | 22677 | 22513 | 22523 | 0 | +106.70(+0.48%) |
Nov 21, 2017 | 22457 | 22563 | 22416 | 22416 | 0 | +154.70(+0.69%) |
Nov 20, 2017 | 22280 | 22410 | 22215 | 22262 | 0 | -135.00(-0.60%) |
Nov 19, 2017 | 22603 | 22757 | 22319 | 22397 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 22603 | 22757 | 22319 | 22397 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 22603 | 22757 | 22319 | 22397 | 0 | +45.70(+0.20%) |
Nov 16, 2017 | 21975 | 22392 | 21972 | 22351 | 0 | +322.80(+1.47%) |
Nov 15, 2017 | 22251 | 22305 | 22005 | 22028 | 0 | -351.70(-1.57%) |
Nov 14, 2017 | 22343 | 22532 | 22323 | 22380 | 0 | -1.00(-0.00%) |
Nov 13, 2017 | 22608 | 22608 | 22381 | 22381 | 0 | -300.40(-1.32%) |
Nov 12, 2017 | 22581 | 22724 | 22512 | 22681 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 22581 | 22724 | 22512 | 22681 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 22581 | 22724 | 22512 | 22681 | 0 | -187.30(-0.82%) |
Nov 09, 2017 | 22989 | 23382 | 22523 | 22869 | 0 | -45.10(-0.20%) |
Nov 08, 2017 | 22850 | 22923 | 22759 | 22914 | 0 | -23.80(-0.10%) |
Nov 07, 2017 | 22519 | 22953 | 22513 | 22938 | 0 | +389.30(+1.73%) |
Nov 06, 2017 | 22613 | 22645 | 22435 | 22548 | 0 | +9.20(+0.04%) |
Nov 05, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +0.00(+0.00%) |
Nov 02, 2017 | 22512 | 22540 | 22400 | 22539 | 0 | +119.00(+0.53%) |
Nov 01, 2017 | 22145 | 22456 | 22130 | 22420 | 0 | +408.50(+1.86%) |
Oct 31, 2017 | 21897 | 22020 | 21840 | 22012 | 0 | -0.10(-0.00%) |
Oct 30, 2017 | 22048 | 22087 | 21921 | 22012 | 0 | +3.30(+0.01%) |
Oct 29, 2017 | 21903 | 22016 | 21816 | 22008 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 21903 | 22016 | 21816 | 22008 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 21903 | 22016 | 21816 | 22008 | 0 | +268.60(+1.24%) |
Oct 26, 2017 | 21699 | 21794 | 21689 | 21740 | 0 | +32.20(+0.15%) |
Oct 25, 2017 | 21900 | 21921 | 21648 | 21708 | 0 | -97.60(-0.45%) |
Oct 24, 2017 | 21670 | 21805 | 21646 | 21805 | 0 | +108.50(+0.50%) |
Oct 23, 2017 | 21709 | 21724 | 21614 | 21697 | 0 | +239.10(+1.11%) |
Oct 22, 2017 | 21391 | 21489 | 21363 | 21458 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 21391 | 21489 | 21363 | 21458 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 21391 | 21489 | 21363 | 21458 | 0 | +9.10(+0.04%) |
Oct 19, 2017 | 21450 | 21504 | 21382 | 21448 | 0 | +85.40(+0.40%) |
Oct 18, 2017 | 21375 | 21403 | 21318 | 21363 | 0 | +27.00(+0.13%) |
Oct 17, 2017 | 21352 | 21394 | 21231 | 21336 | 0 | +80.50(+0.38%) |
Oct 16, 2017 | 21221 | 21347 | 21188 | 21256 | 0 | +100.40(+0.47%) |
Oct 15, 2017 | 20960 | 21211 | 20933 | 21155 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 20960 | 21211 | 20933 | 21155 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 20960 | 21211 | 20933 | 21155 | 0 | +200.50(+0.96%) |
Oct 12, 2017 | 20958 | 20994 | 20917 | 20955 | 0 | +73.40(+0.35%) |
Oct 11, 2017 | 20804 | 20898 | 20788 | 20881 | 0 | +57.80(+0.28%) |
Oct 10, 2017 | 20680 | 20824 | 20663 | 20824 | 0 | +132.80(+0.64%) |
Oct 09, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +0.00(+0.00%) |
Oct 08, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 20717 | 20721 | 20659 | 20691 | 0 | +62.10(+0.30%) |
Oct 05, 2017 | 20651 | 20668 | 20602 | 20629 | 0 | +1.90(+0.01%) |
Oct 04, 2017 | 20661 | 20689 | 20592 | 20627 | 0 | +12.60(+0.06%) |
Oct 03, 2017 | 20475 | 20628 | 20438 | 20614 | 0 | +213.30(+1.05%) |
Oct 02, 2017 | 20400 | 20411 | 20363 | 20401 | 0 | +44.50(+0.22%) |
Oct 01, 2017 | 20315 | 20370 | 20285 | 20356 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 20315 | 20370 | 20285 | 20356 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 20315 | 20370 | 20285 | 20356 | 0 | -6.80(-0.03%) |
Sep 28, 2017 | 20399 | 20400 | 20300 | 20363 | 0 | +96.00(+0.47%) |
Sep 27, 2017 | 20270 | 20278 | 20214 | 20267 | 0 | -63.10(-0.31%) |
Sep 26, 2017 | 20349 | 20386 | 20304 | 20330 | 0 | -67.40(-0.33%) |
Sep 25, 2017 | 20439 | 20454 | 20367 | 20398 | 0 | +101.20(+0.50%) |
Sep 24, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 20414 | 20417 | 20249 | 20296 | 0 | -51.10(-0.25%) |
Sep 21, 2017 | 20456 | 20481 | 20333 | 20348 | 0 | +37.00(+0.18%) |
Sep 20, 2017 | 20301 | 20339 | 20273 | 20310 | 0 | +11.10(+0.05%) |
Sep 19, 2017 | 20128 | 20321 | 20122 | 20299 | 0 | +389.90(+1.96%) |
Sep 18, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 17, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 19794 | 19933 | 19788 | 19910 | 0 | +102.10(+0.52%) |
Sep 14, 2017 | 19860 | 19918 | 19794 | 19807 | 0 | -58.40(-0.29%) |
Sep 13, 2017 | 19874 | 19889 | 19845 | 19866 | 0 | +89.20(+0.45%) |
Sep 12, 2017 | 19736 | 19792 | 19719 | 19777 | 0 | +230.80(+1.18%) |
Sep 11, 2017 | 19441 | 19567 | 19437 | 19546 | 0 | +271.00(+1.41%) |
Sep 10, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 19298 | 19358 | 19240 | 19275 | 0 | -121.70(-0.63%) |
Sep 07, 2017 | 19433 | 19483 | 19366 | 19396 | 0 | +38.50(+0.20%) |
Sep 06, 2017 | 19286 | 19371 | 19255 | 19358 | 0 | -27.80(-0.14%) |
Sep 05, 2017 | 19533 | 19543 | 19355 | 19386 | 0 | -122.40(-0.63%) |
Sep 04, 2017 | 19616 | 19628 | 19479 | 19508 | 0 | -183.30(-0.93%) |
Sep 03, 2017 | 19734 | 19736 | 19620 | 19692 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 19734 | 19736 | 19620 | 19692 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 19734 | 19736 | 19620 | 19692 | 0 | +45.30(+0.23%) |
Aug 31, 2017 | 19591 | 19688 | 19583 | 19646 | 0 | +139.70(+0.72%) |
Aug 30, 2017 | 19481 | 19538 | 19435 | 19506 | 0 | +143.90(+0.74%) |
Aug 29, 2017 | 19319 | 19372 | 19280 | 19363 | 0 | -87.30(-0.45%) |
Aug 28, 2017 | 19502 | 19536 | 19420 | 19450 | 0 | -2.70(-0.01%) |
Aug 27, 2017 | 19401 | 19486 | 19384 | 19453 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 19401 | 19486 | 19384 | 19453 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 19401 | 19486 | 19384 | 19453 | 0 | +98.80(+0.51%) |
Aug 24, 2017 | 19366 | 19429 | 19352 | 19354 | 0 | -80.80(-0.42%) |
Aug 23, 2017 | 19547 | 19561 | 19408 | 19435 | 0 | +50.80(+0.26%) |
Aug 22, 2017 | 19373 | 19437 | 19362 | 19384 | 0 | -9.30(-0.05%) |
Aug 21, 2017 | 19510 | 19510 | 19366 | 19393 | 0 | -77.30(-0.40%) |
Aug 20, 2017 | 19471 | 19543 | 19433 | 19470 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 19471 | 19543 | 19433 | 19470 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 19471 | 19543 | 19433 | 19470 | 0 | -232.20(-1.18%) |
Aug 17, 2017 | 19708 | 19739 | 19679 | 19703 | 0 | -26.70(-0.14%) |
Aug 16, 2017 | 19751 | 19777 | 19719 | 19729 | 0 | -24.00(-0.12%) |
Aug 15, 2017 | 19689 | 19824 | 19657 | 19753 | 0 | +216.20(+1.11%) |
Aug 14, 2017 | 19546 | 19598 | 19486 | 19537 | 0 | -192.60(-0.98%) |
Aug 13, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | +0.00(+0.00%) |
Aug 10, 2017 | 19792 | 19830 | 19686 | 19730 | 0 | -9.00(-0.05%) |
Aug 09, 2017 | 19929 | 19945 | 19660 | 19739 | 0 | -257.30(-1.29%) |
Aug 08, 2017 | 20063 | 20077 | 19971 | 19996 | 0 | -59.90(-0.30%) |
Aug 07, 2017 | 20059 | 20086 | 20037 | 20056 | 0 | +103.60(+0.52%) |
Aug 06, 2017 | 19950 | 19984 | 19934 | 19952 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 19950 | 19984 | 19934 | 19952 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 19950 | 19984 | 19934 | 19952 | 0 | -77.00(-0.38%) |
Aug 03, 2017 | 20066 | 20070 | 19985 | 20029 | 0 | -50.70(-0.25%) |
Aug 02, 2017 | 20057 | 20114 | 20022 | 20080 | 0 | +94.20(+0.47%) |
Aug 01, 2017 | 19907 | 20000 | 19905 | 19986 | 0 | +60.60(+0.30%) |
Jul 31, 2017 | 19933 | 19984 | 19892 | 19925 | 0 | -34.60(-0.17%) |
Jul 30, 2017 | 20048 | 20056 | 19927 | 19960 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 20048 | 20056 | 19927 | 19960 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 20048 | 20056 | 19927 | 19960 | 0 | -119.80(-0.60%) |
Jul 27, 2017 | 20027 | 20176 | 20005 | 20080 | 0 | +29.40(+0.15%) |
Jul 26, 2017 | 20098 | 20116 | 20017 | 20050 | 0 | +95.00(+0.48%) |
Jul 25, 2017 | 19980 | 20036 | 19942 | 19955 | 0 | -20.50(-0.10%) |
Jul 24, 2017 | 19974 | 20002 | 19902 | 19976 | 0 | -124.10(-0.62%) |
Jul 23, 2017 | 20090 | 20135 | 20082 | 20100 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 20090 | 20135 | 20082 | 20100 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 20090 | 20135 | 20082 | 20100 | 0 | -44.80(-0.22%) |
Jul 20, 2017 | 20047 | 20157 | 20032 | 20145 | 0 | +123.70(+0.62%) |
Jul 19, 2017 | 19971 | 20032 | 19947 | 20021 | 0 | +21.00(+0.11%) |
Jul 18, 2017 | 20074 | 20081 | 19943 | 20000 | 0 | -119.00(-0.59%) |
Jul 17, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +0.00(+0.00%) |
Jul 16, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 20158 | 20164 | 20102 | 20119 | 0 | +19.10(+0.10%) |
Jul 13, 2017 | 20177 | 20184 | 20062 | 20100 | 0 | +1.40(+0.01%) |
Jul 12, 2017 | 20137 | 20153 | 20061 | 20098 | 0 | -97.10(-0.48%) |
Jul 11, 2017 | 20074 | 20201 | 20071 | 20196 | 0 | +114.50(+0.57%) |
Jul 10, 2017 | 20070 | 20128 | 20023 | 20081 | 0 | +151.90(+0.76%) |
Jul 09, 2017 | 19857 | 19980 | 19857 | 19929 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 19857 | 19980 | 19857 | 19929 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 19857 | 19980 | 19857 | 19929 | 0 | -65.00(-0.33%) |
Jul 06, 2017 | 20062 | 20079 | 19948 | 19994 | 0 | -87.50(-0.44%) |
Jul 05, 2017 | 20015 | 20087 | 19889 | 20082 | 0 | +49.30(+0.25%) |
Jul 04, 2017 | 20192 | 20197 | 19972 | 20032 | 0 | -23.50(-0.12%) |
Jul 03, 2017 | 20056 | 20096 | 20031 | 20056 | 0 | +22.40(+0.11%) |
Jun 30, 2017 | 20026 | 20044 | 19946 | 20033 | 0 | -186.90(-0.92%) |
Jun 29, 2017 | 20261 | 20267 | 20197 | 20220 | 0 | +89.90(+0.45%) |
Jun 28, 2017 | 20149 | 20224 | 20110 | 20130 | 0 | -94.70(-0.47%) |
Jun 27, 2017 | 20229 | 20250 | 20185 | 20225 | 0 | +71.80(+0.36%) |
Jun 26, 2017 | 20133 | 20196 | 20119 | 20153 | 0 | +20.60(+0.10%) |
Jun 25, 2017 | 20153 | 20153 | 20090 | 20133 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 20153 | 20153 | 20090 | 20133 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 20153 | 20153 | 20090 | 20133 | 0 | +22.20(+0.11%) |
Jun 22, 2017 | 20154 | 20191 | 20108 | 20110 | 0 | -28.30(-0.14%) |
Jun 21, 2017 | 20192 | 20215 | 20118 | 20139 | 0 | -91.60(-0.45%) |
Jun 20, 2017 | 20234 | 20318 | 20227 | 20230 | 0 | +162.60(+0.81%) |
Jun 19, 2017 | 19974 | 20088 | 19950 | 20068 | 0 | +124.50(+0.62%) |
Jun 18, 2017 | 19931 | 20015 | 19885 | 19943 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 19931 | 20015 | 19885 | 19943 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 19931 | 20015 | 19885 | 19943 | 0 | +111.50(+0.56%) |
Jun 15, 2017 | 19816 | 19963 | 19755 | 19832 | 0 | -51.70(-0.26%) |
Jun 14, 2017 | 19975 | 20010 | 19880 | 19884 | 0 | -15.30(-0.08%) |
Jun 13, 2017 | 19860 | 19929 | 19851 | 19899 | 0 | -9.80(-0.05%) |
Jun 12, 2017 | 19921 | 19949 | 19838 | 19909 | 0 | -104.70(-0.52%) |
Jun 11, 2017 | 19953 | 20096 | 19927 | 20013 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 19953 | 20096 | 19927 | 20013 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 19953 | 20096 | 19927 | 20013 | 0 | +104.00(+0.52%) |
Jun 08, 2017 | 20048 | 20061 | 19896 | 19909 | 0 | -75.30(-0.38%) |
Jun 07, 2017 | 19952 | 20023 | 19908 | 19985 | 0 | +4.70(+0.02%) |
Jun 06, 2017 | 20122 | 20153 | 19948 | 19980 | 0 | -190.90(-0.95%) |
Jun 05, 2017 | 20135 | 20224 | 20104 | 20171 | 0 | -6.50(-0.03%) |
Jun 04, 2017 | 19970 | 20240 | 19967 | 20177 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 19970 | 20240 | 19967 | 20177 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 19970 | 20240 | 19967 | 20177 | 0 | +317.30(+1.60%) |
Jun 01, 2017 | 19692 | 19888 | 19686 | 19860 | 0 | +209.40(+1.07%) |
May 31, 2017 | 19630 | 19674 | 19589 | 19651 | 0 | -27.20(-0.14%) |
May 30, 2017 | 19681 | 19691 | 19570 | 19678 | 0 | -4.80(-0.02%) |
May 29, 2017 | 19697 | 19737 | 19627 | 19683 | 0 | -4.20(-0.02%) |
May 28, 2017 | 19798 | 19802 | 19686 | 19687 | 0 | +0.00(+0.00%) |
May 27, 2017 | 19798 | 19802 | 19686 | 19687 | 0 | +0.00(+0.00%) |
May 26, 2017 | 19798 | 19802 | 19686 | 19687 | 0 | -126.30(-0.64%) |
May 25, 2017 | 19737 | 19851 | 19720 | 19813 | 0 | +70.10(+0.36%) |
May 24, 2017 | 19778 | 19783 | 19690 | 19743 | 0 | +129.70(+0.66%) |
May 23, 2017 | 19648 | 19693 | 19586 | 19613 | 0 | -65.00(-0.33%) |
May 22, 2017 | 19670 | 19723 | 19619 | 19678 | 0 | +87.50(+0.45%) |
May 21, 2017 | 19591 | 19629 | 19497 | 19591 | 0 | +0.00(+0.00%) |
May 20, 2017 | 19591 | 19629 | 19497 | 19591 | 0 | +0.00(+0.00%) |
May 19, 2017 | 19591 | 19629 | 19497 | 19591 | 0 | +36.90(+0.19%) |
May 18, 2017 | 19557 | 19602 | 19450 | 19554 | 0 | -261.00(-1.32%) |
May 17, 2017 | 19807 | 19843 | 19765 | 19815 | 0 | -104.90(-0.53%) |
May 16, 2017 | 19953 | 19998 | 19862 | 19920 | 0 | +50.00(+0.25%) |
May 15, 2017 | 19754 | 19870 | 19741 | 19870 | 0 | -14.10(-0.07%) |
May 14, 2017 | 19942 | 19942 | 19810 | 19884 | 0 | +0.00(+0.00%) |
May 13, 2017 | 19942 | 19942 | 19810 | 19884 | 0 | +0.00(+0.00%) |
May 12, 2017 | 19942 | 19942 | 19810 | 19884 | 0 | -77.70(-0.39%) |
May 11, 2017 | 19944 | 19990 | 19906 | 19962 | 0 | +61.50(+0.31%) |
May 10, 2017 | 19891 | 19938 | 19866 | 19900 | 0 | +57.10(+0.29%) |
May 09, 2017 | 19916 | 19917 | 19839 | 19843 | 0 | -52.70(-0.26%) |
May 08, 2017 | 19709 | 19930 | 19705 | 19896 | 0 | +450.00(+2.31%) |
May 07, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 06, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 05, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 04, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 03, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +0.00(+0.00%) |
May 02, 2017 | 19336 | 19464 | 19335 | 19446 | 0 | +135.20(+0.70%) |
May 01, 2017 | 19154 | 19311 | 19145 | 19310 | 0 | +113.80(+0.59%) |
Apr 30, 2017 | 19241 | 19265 | 19165 | 19197 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 19241 | 19265 | 19165 | 19197 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 19241 | 19265 | 19165 | 19197 | 0 | -55.20(-0.29%) |
Apr 27, 2017 | 19206 | 19282 | 19200 | 19252 | 0 | -37.50(-0.19%) |
Apr 26, 2017 | 19185 | 19289 | 19171 | 19289 | 0 | +210.10(+1.10%) |
Apr 25, 2017 | 18873 | 19110 | 18867 | 19079 | 0 | +203.40(+1.08%) |
Apr 24, 2017 | 18890 | 18910 | 18840 | 18876 | 0 | +255.10(+1.37%) |
Apr 23, 2017 | 18592 | 18648 | 18542 | 18621 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 18592 | 18648 | 18542 | 18621 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 18592 | 18648 | 18542 | 18621 | 0 | +190.30(+1.03%) |
Apr 20, 2017 | 18446 | 18523 | 18421 | 18430 | 0 | -1.70(-0.01%) |
Apr 19, 2017 | 18327 | 18468 | 18327 | 18432 | 0 | +13.60(+0.07%) |
Apr 18, 2017 | 18497 | 18548 | 18363 | 18419 | 0 | +63.30(+0.34%) |
Apr 17, 2017 | 18240 | 18361 | 18225 | 18355 | 0 | +19.70(+0.11%) |
Apr 16, 2017 | 18532 | 18532 | 18286 | 18336 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 18532 | 18532 | 18286 | 18336 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 18532 | 18532 | 18286 | 18336 | 0 | -91.20(-0.49%) |
Apr 13, 2017 | 18392 | 18455 | 18305 | 18427 | 0 | -125.80(-0.68%) |
Apr 12, 2017 | 18592 | 18602 | 18461 | 18553 | 0 | -195.30(-1.04%) |
Apr 11, 2017 | 18718 | 18768 | 18662 | 18748 | 0 | -50.00(-0.27%) |
Apr 10, 2017 | 18800 | 18851 | 18763 | 18798 | 0 | +133.30(+0.71%) |
Apr 09, 2017 | 18715 | 18786 | 18517 | 18665 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 18715 | 18786 | 18517 | 18665 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 18715 | 18786 | 18517 | 18665 | 0 | +67.50(+0.36%) |
Apr 06, 2017 | 18754 | 18797 | 18533 | 18597 | 0 | -264.20(-1.40%) |
Apr 05, 2017 | 18901 | 18942 | 18774 | 18861 | 0 | +51.10(+0.27%) |
Apr 04, 2017 | 18934 | 18947 | 18704 | 18810 | 0 | -173.00(-0.91%) |
Apr 03, 2017 | 18988 | 19069 | 18920 | 18983 | 0 | +73.90(+0.39%) |
Apr 02, 2017 | 19170 | 19211 | 18909 | 18909 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 19170 | 19211 | 18909 | 18909 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 19170 | 19211 | 18909 | 18909 | 0 | -153.90(-0.81%) |
Mar 30, 2017 | 19151 | 19218 | 19044 | 19063 | 0 | -154.30(-0.80%) |
Mar 29, 2017 | 19217 | 19251 | 19165 | 19218 | 0 | +14.60(+0.08%) |
Mar 28, 2017 | 19159 | 19204 | 19113 | 19203 | 0 | +217.30(+1.14%) |
Mar 27, 2017 | 19071 | 19087 | 18932 | 18986 | 0 | -276.90(-1.44%) |
Mar 26, 2017 | 19066 | 19296 | 19061 | 19262 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 19066 | 19296 | 19061 | 19262 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 19066 | 19296 | 19061 | 19262 | 0 | +177.20(+0.93%) |
Mar 23, 2017 | 19049 | 19105 | 18974 | 19085 | 0 | +43.90(+0.23%) |
Mar 22, 2017 | 19147 | 19183 | 19026 | 19041 | 0 | -414.50(-2.13%) |
Mar 21, 2017 | 19417 | 19485 | 19337 | 19456 | 0 | -65.70(-0.34%) |
Mar 20, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | +0.00(+0.00%) |
Mar 19, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 19511 | 19548 | 19488 | 19522 | 0 | -68.50(-0.35%) |
Mar 16, 2017 | 19459 | 19619 | 19454 | 19590 | 0 | +12.70(+0.06%) |
Mar 15, 2017 | 19529 | 19582 | 19504 | 19577 | 0 | -32.10(-0.16%) |
Mar 14, 2017 | 19634 | 19638 | 19600 | 19610 | 0 | -24.30(-0.12%) |
Mar 13, 2017 | 19546 | 19656 | 19532 | 19634 | 0 | +29.20(+0.15%) |
Mar 12, 2017 | 19445 | 19624 | 19428 | 19605 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 19445 | 19624 | 19428 | 19605 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 19445 | 19624 | 19428 | 19605 | 0 | +286.00(+1.48%) |
Mar 09, 2017 | 19343 | 19350 | 19263 | 19319 | 0 | +64.60(+0.34%) |
Mar 08, 2017 | 19308 | 19326 | 19199 | 19254 | 0 | -90.20(-0.47%) |
Mar 07, 2017 | 19337 | 19375 | 19317 | 19344 | 0 | -34.90(-0.18%) |
Mar 06, 2017 | 19409 | 19412 | 19340 | 19379 | 0 | -90.10(-0.46%) |
Mar 05, 2017 | 19551 | 19588 | 19393 | 19469 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 19551 | 19588 | 19393 | 19469 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 19551 | 19588 | 19393 | 19469 | 0 | -95.60(-0.49%) |
Mar 02, 2017 | 19625 | 19668 | 19565 | 19565 | 0 | +171.30(+0.88%) |
Mar 01, 2017 | 19227 | 19415 | 19165 | 19394 | 0 | +274.50(+1.44%) |
Feb 28, 2017 | 19195 | 19268 | 19119 | 19119 | 0 | +11.50(+0.06%) |
Feb 27, 2017 | 19130 | 19179 | 18996 | 19108 | 0 | -176.00(-0.91%) |
Feb 26, 2017 | 19232 | 19381 | 19220 | 19284 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 19232 | 19381 | 19220 | 19284 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 19232 | 19381 | 19220 | 19284 | 0 | -88.00(-0.45%) |
Feb 23, 2017 | 19380 | 19380 | 19263 | 19372 | 0 | -8.40(-0.04%) |
Feb 22, 2017 | 19419 | 19419 | 19329 | 19380 | 0 | -1.50(-0.01%) |
Feb 21, 2017 | 19268 | 19395 | 19262 | 19381 | 0 | +130.30(+0.68%) |
Feb 20, 2017 | 19161 | 19275 | 19115 | 19251 | 0 | +16.50(+0.09%) |
Feb 19, 2017 | 19229 | 19275 | 19174 | 19235 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 19229 | 19275 | 19174 | 19235 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 19229 | 19275 | 19174 | 19235 | 0 | -112.90(-0.58%) |
Feb 16, 2017 | 19432 | 19432 | 19260 | 19348 | 0 | -90.50(-0.47%) |
Feb 15, 2017 | 19439 | 19496 | 19420 | 19438 | 0 | +199.00(+1.03%) |
Feb 14, 2017 | 19479 | 19501 | 19233 | 19239 | 0 | -220.20(-1.13%) |
Feb 13, 2017 | 19514 | 19519 | 19418 | 19459 | 0 | +80.30(+0.41%) |
Feb 12, 2017 | 19217 | 19396 | 19194 | 19379 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 19217 | 19396 | 19194 | 19379 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 19217 | 19396 | 19194 | 19379 | 0 | +471.20(+2.49%) |
Feb 09, 2017 | 18942 | 18991 | 18875 | 18908 | 0 | -99.90(-0.53%) |
Feb 08, 2017 | 18951 | 19009 | 18876 | 19008 | 0 | +96.80(+0.51%) |
Feb 07, 2017 | 18844 | 18971 | 18805 | 18911 | 0 | -65.90(-0.35%) |
Feb 06, 2017 | 19070 | 19076 | 18899 | 18977 | 0 | +58.50(+0.31%) |
Feb 05, 2017 | 18997 | 19061 | 18831 | 18918 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 18997 | 19061 | 18831 | 18918 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 18997 | 19061 | 18831 | 18918 | 0 | +3.60(+0.02%) |
Feb 02, 2017 | 19153 | 19171 | 18867 | 18915 | 0 | -233.50(-1.22%) |
Feb 01, 2017 | 18927 | 19156 | 18916 | 19148 | 0 | +106.80(+0.56%) |
Jan 31, 2017 | 19145 | 19200 | 19041 | 19041 | 0 | -327.50(-1.69%) |
Jan 30, 2017 | 19371 | 19391 | 19296 | 19369 | 0 | -98.60(-0.51%) |
Jan 29, 2017 | 19454 | 19487 | 19404 | 19467 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 19454 | 19487 | 19404 | 19467 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 19454 | 19487 | 19404 | 19467 | 0 | +65.00(+0.34%) |
Jan 26, 2017 | 19261 | 19405 | 19232 | 19402 | 0 | +344.90(+1.81%) |
Jan 25, 2017 | 19091 | 19133 | 18987 | 19058 | 0 | +269.50(+1.43%) |
Jan 24, 2017 | 18817 | 18916 | 18783 | 18788 | 0 | -103.00(-0.55%) |
Jan 23, 2017 | 18938 | 19024 | 18880 | 18891 | 0 | -246.90(-1.29%) |
Jan 22, 2017 | 19059 | 19177 | 19040 | 19138 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 19059 | 19177 | 19040 | 19138 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 19059 | 19177 | 19040 | 19138 | 0 | +65.70(+0.34%) |
Jan 19, 2017 | 19083 | 19122 | 18982 | 19072 | 0 | +177.80(+0.94%) |
Jan 18, 2017 | 18754 | 18941 | 18650 | 18894 | 0 | +80.90(+0.43%) |
Jan 17, 2017 | 19038 | 19044 | 18813 | 18814 | 0 | -281.70(-1.48%) |
Jan 16, 2017 | 19219 | 19255 | 19061 | 19095 | 0 | -192.10(-1.00%) |
Jan 15, 2017 | 19175 | 19299 | 19157 | 19287 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 19175 | 19299 | 19157 | 19287 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 19175 | 19299 | 19157 | 19287 | 0 | +152.60(+0.80%) |
Jan 12, 2017 | 19300 | 19300 | 19069 | 19135 | 0 | -230.00(-1.19%) |
Jan 11, 2017 | 19359 | 19402 | 19326 | 19365 | 0 | +63.30(+0.33%) |
Jan 10, 2017 | 19415 | 19485 | 19255 | 19301 | 0 | -152.90(-0.79%) |
Jan 09, 2017 | 19394 | 19472 | 19354 | 19454 | 0 | +0.00(+0.00%) |
Jan 08, 2017 | 19394 | 19472 | 19354 | 19454 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 19394 | 19472 | 19354 | 19454 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 19394 | 19472 | 19354 | 19454 | 0 | -66.40(-0.34%) |
Jan 05, 2017 | 19602 | 19615 | 19473 | 19521 | 0 | -73.50(-0.38%) |
Jan 04, 2017 | 19299 | 19594 | 19278 | 19594 | 0 | +479.80(+2.51%) |
Jan 01, 2017 | 18998 | 19177 | 18992 | 19114 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 18998 | 19177 | 18992 | 19114 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 18998 | 19177 | 18992 | 19114 | 0 | -30.70(-0.16%) |
Dec 29, 2016 | 19301 | 19301 | 19092 | 19145 | 0 | -256.60(-1.32%) |
Dec 28, 2016 | 19392 | 19442 | 19365 | 19402 | 0 | -1.40(-0.01%) |
Dec 27, 2016 | 19353 | 19479 | 19352 | 19403 | 0 | +6.50(+0.03%) |
Dec 26, 2016 | 19394 | 19432 | 19386 | 19397 | 0 | -31.10(-0.16%) |
Dec 25, 2016 | 19397 | 19428 | 19328 | 19428 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 19397 | 19428 | 19328 | 19428 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 19397 | 19428 | 19328 | 19428 | 0 | +0.00(+0.00%) |
Dec 22, 2016 | 19397 | 19428 | 19328 | 19428 | 0 | -16.80(-0.09%) |
Dec 21, 2016 | 19547 | 19593 | 19375 | 19444 | 0 | -50.00(-0.26%) |
Dec 20, 2016 | 19368 | 19511 | 19357 | 19494 | 0 | +102.90(+0.53%) |
Dec 19, 2016 | 19346 | 19399 | 19307 | 19392 | 0 | -9.60(-0.05%) |
Dec 18, 2016 | 19438 | 19440 | 19360 | 19401 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 19438 | 19440 | 19360 | 19401 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 19438 | 19440 | 19360 | 19401 | 0 | +127.40(+0.66%) |
Dec 15, 2016 | 19328 | 19437 | 19193 | 19274 | 0 | +20.20(+0.10%) |
Dec 14, 2016 | 19270 | 19284 | 19185 | 19254 | 0 | +3.10(+0.02%) |
Dec 13, 2016 | 19121 | 19254 | 19061 | 19250 | 0 | +95.50(+0.50%) |
Dec 12, 2016 | 19184 | 19281 | 19054 | 19155 | 0 | +158.60(+0.83%) |
Dec 11, 2016 | 18840 | 19042 | 18821 | 18996 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 18840 | 19042 | 18821 | 18996 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 18840 | 19042 | 18821 | 18996 | 0 | +230.90(+1.23%) |
Dec 08, 2016 | 18674 | 18766 | 18614 | 18766 | 0 | +268.80(+1.45%) |
Dec 07, 2016 | 18434 | 18502 | 18411 | 18497 | 0 | +136.20(+0.74%) |
Dec 06, 2016 | 18457 | 18485 | 18319 | 18360 | 0 | +85.50(+0.47%) |
Dec 05, 2016 | 18350 | 18366 | 18227 | 18275 | 0 | -151.10(-0.82%) |
Dec 04, 2016 | 18436 | 18470 | 18315 | 18426 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 18436 | 18470 | 18315 | 18426 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 18436 | 18470 | 18315 | 18426 | 0 | -87.00(-0.47%) |