Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22472 | 22678 | 22352 | 22554 | 0 | +8.90(+0.04%) |
Jul 30, 2018 | 22613 | 22631 | 22519 | 22545 | 0 | -168.00(-0.74%) |
Jul 29, 2018 | 22646 | 22713 | 22593 | 22713 | 0 | +0.00(+0.00%) |
Jul 28, 2018 | 22646 | 22713 | 22593 | 22713 | 0 | +0.00(+0.00%) |
Jul 27, 2018 | 22646 | 22713 | 22593 | 22713 | 0 | +125.90(+0.56%) |
Jul 26, 2018 | 22712 | 22717 | 22550 | 22587 | 0 | -27.30(-0.12%) |
Jul 25, 2018 | 22594 | 22646 | 22547 | 22614 | 0 | +103.70(+0.46%) |
Jul 24, 2018 | 22555 | 22555 | 22416 | 22510 | 0 | +113.50(+0.51%) |
Jul 23, 2018 | 22480 | 22507 | 22342 | 22397 | 0 | -300.90(-1.33%) |
Jul 22, 2018 | 22735 | 22870 | 22541 | 22698 | 0 | +0.00(+0.00%) |
Jul 21, 2018 | 22735 | 22870 | 22541 | 22698 | 0 | +0.00(+0.00%) |
Jul 20, 2018 | 22735 | 22870 | 22541 | 22698 | 0 | -66.80(-0.29%) |
Jul 19, 2018 | 22872 | 22926 | 22762 | 22765 | 0 | -29.50(-0.13%) |
Jul 18, 2018 | 22918 | 22949 | 22794 | 22794 | 0 | +96.80(+0.43%) |
Jul 17, 2018 | 22606 | 22832 | 22575 | 22697 | 0 | +100.10(+0.44%) |
Jul 16, 2018 | 22398 | 22693 | 22316 | 22597 | 0 | +0.00(+0.00%) |
Jul 15, 2018 | 22398 | 22693 | 22316 | 22597 | 0 | +0.00(+0.00%) |
Jul 14, 2018 | 22398 | 22693 | 22316 | 22597 | 0 | +0.00(+0.00%) |
Jul 13, 2018 | 22398 | 22693 | 22316 | 22597 | 0 | +409.30(+1.84%) |
Jul 12, 2018 | 22037 | 22234 | 22019 | 22188 | 0 | +255.80(+1.17%) |
Jul 11, 2018 | 22002 | 22045 | 21744 | 21932 | 0 | -264.70(-1.19%) |
Jul 10, 2018 | 22215 | 22322 | 22197 | 22197 | 0 | +144.70(+0.66%) |
Jul 09, 2018 | 21838 | 22106 | 21826 | 22052 | 0 | +264.10(+1.21%) |
Jul 08, 2018 | 21648 | 21866 | 21643 | 21788 | 0 | +0.00(+0.00%) |
Jul 07, 2018 | 21648 | 21866 | 21643 | 21788 | 0 | +0.00(+0.00%) |
Jul 06, 2018 | 21648 | 21866 | 21643 | 21788 | 0 | +241.10(+1.12%) |
Jul 05, 2018 | 21697 | 21752 | 21463 | 21547 | 0 | -170.00(-0.78%) |
Jul 04, 2018 | 21679 | 21784 | 21604 | 21717 | 0 | -68.50(-0.31%) |
Jul 03, 2018 | 21889 | 21928 | 21575 | 21786 | 0 | -26.40(-0.12%) |
Jul 02, 2018 | 22234 | 22312 | 21784 | 21812 | 0 | -492.60(-2.21%) |
Jul 01, 2018 | 22314 | 22333 | 22146 | 22304 | 0 | +0.00(+0.00%) |
Jun 30, 2018 | 22314 | 22333 | 22146 | 22304 | 0 | +0.00(+0.00%) |
Jun 29, 2018 | 22314 | 22333 | 22146 | 22304 | 0 | +34.10(+0.15%) |
Jun 28, 2018 | 22195 | 22299 | 22038 | 22270 | 0 | -1.40(-0.01%) |
Jun 27, 2018 | 22321 | 22356 | 22205 | 22272 | 0 | -70.20(-0.31%) |
Jun 26, 2018 | 22160 | 22369 | 22104 | 22342 | 0 | +3.80(+0.02%) |
Jun 25, 2018 | 22544 | 22557 | 22313 | 22338 | 0 | -178.60(-0.79%) |
Jun 24, 2018 | 22456 | 22536 | 22414 | 22517 | 0 | +0.00(+0.00%) |
Jun 23, 2018 | 22456 | 22536 | 22414 | 22517 | 0 | +0.00(+0.00%) |
Jun 22, 2018 | 22456 | 22536 | 22414 | 22517 | 0 | -176.20(-0.78%) |
Jun 21, 2018 | 22523 | 22782 | 22491 | 22693 | 0 | +137.60(+0.61%) |
Jun 20, 2018 | 22338 | 22581 | 22167 | 22555 | 0 | +276.90(+1.24%) |
Jun 19, 2018 | 22566 | 22618 | 22278 | 22278 | 0 | -401.80(-1.77%) |
Jun 18, 2018 | 22807 | 22807 | 22601 | 22680 | 0 | -171.50(-0.75%) |
Jun 17, 2018 | 22883 | 22886 | 22770 | 22852 | 0 | +0.00(+0.00%) |
Jun 16, 2018 | 22883 | 22886 | 22770 | 22852 | 0 | +0.00(+0.00%) |
Jun 15, 2018 | 22883 | 22886 | 22770 | 22852 | 0 | +113.20(+0.50%) |
Jun 14, 2018 | 22843 | 22898 | 22739 | 22739 | 0 | -227.80(-0.99%) |
Jun 13, 2018 | 22896 | 22993 | 22895 | 22966 | 0 | +88.10(+0.39%) |
Jun 12, 2018 | 22977 | 23012 | 22798 | 22878 | 0 | +74.30(+0.33%) |
Jun 11, 2018 | 22687 | 22856 | 22667 | 22804 | 0 | +109.50(+0.48%) |
Jun 10, 2018 | 22799 | 22879 | 22694 | 22694 | 0 | +0.00(+0.00%) |
Jun 09, 2018 | 22799 | 22879 | 22694 | 22694 | 0 | +0.00(+0.00%) |
Jun 08, 2018 | 22799 | 22879 | 22694 | 22694 | 0 | -128.80(-0.56%) |
Jun 07, 2018 | 22749 | 22856 | 22732 | 22823 | 0 | +197.60(+0.87%) |
Jun 06, 2018 | 22520 | 22663 | 22499 | 22626 | 0 | +86.20(+0.38%) |
Jun 05, 2018 | 22552 | 22602 | 22470 | 22540 | 0 | +63.60(+0.28%) |
Jun 04, 2018 | 22365 | 22516 | 22356 | 22476 | 0 | +304.60(+1.37%) |
Jun 03, 2018 | 22126 | 22317 | 22098 | 22171 | 0 | +0.00(+0.00%) |
Jun 02, 2018 | 22126 | 22317 | 22098 | 22171 | 0 | +0.00(+0.00%) |
Jun 01, 2018 | 22126 | 22317 | 22098 | 22171 | 0 | -30.50(-0.14%) |
May 31, 2018 | 22163 | 22254 | 22098 | 22202 | 0 | +183.30(+0.83%) |
May 30, 2018 | 22052 | 22079 | 21932 | 22018 | 0 | -339.90(-1.52%) |
May 29, 2018 | 22432 | 22439 | 22240 | 22358 | 0 | -122.70(-0.55%) |
May 28, 2018 | 22489 | 22548 | 22411 | 22481 | 0 | +30.30(+0.13%) |
May 27, 2018 | 22380 | 22509 | 22318 | 22451 | 0 | +0.00(+0.00%) |
May 26, 2018 | 22380 | 22509 | 22318 | 22451 | 0 | +0.00(+0.00%) |
May 25, 2018 | 22380 | 22509 | 22318 | 22451 | 0 | +13.80(+0.06%) |
May 24, 2018 | 22621 | 22645 | 22367 | 22437 | 0 | -252.70(-1.11%) |
May 23, 2018 | 22869 | 22950 | 22650 | 22690 | 0 | -270.60(-1.18%) |
May 22, 2018 | 23026 | 23032 | 22953 | 22960 | 0 | -42.10(-0.18%) |
May 21, 2018 | 22938 | 23050 | 22935 | 23002 | 0 | +72.00(+0.31%) |
May 20, 2018 | 22907 | 22954 | 22867 | 22930 | 0 | +0.00(+0.00%) |
May 19, 2018 | 22907 | 22954 | 22867 | 22930 | 0 | +0.00(+0.00%) |
May 18, 2018 | 22907 | 22954 | 22867 | 22930 | 0 | +92.00(+0.40%) |
May 17, 2018 | 22821 | 22887 | 22799 | 22838 | 0 | +121.20(+0.53%) |
May 16, 2018 | 22730 | 22796 | 22696 | 22717 | 0 | -100.80(-0.44%) |
May 15, 2018 | 22890 | 22912 | 22806 | 22818 | 0 | -47.90(-0.21%) |
May 14, 2018 | 22705 | 22895 | 22684 | 22866 | 0 | +107.40(+0.47%) |
May 13, 2018 | 22574 | 22769 | 22546 | 22758 | 0 | +0.00(+0.00%) |
May 12, 2018 | 22574 | 22769 | 22546 | 22758 | 0 | +0.00(+0.00%) |
May 11, 2018 | 22574 | 22769 | 22546 | 22758 | 0 | +261.30(+1.16%) |
May 10, 2018 | 22482 | 22531 | 22419 | 22497 | 0 | +88.30(+0.39%) |
May 09, 2018 | 22463 | 22479 | 22365 | 22409 | 0 | -99.80(-0.44%) |
May 08, 2018 | 22441 | 22567 | 22423 | 22509 | 0 | +41.50(+0.18%) |
May 07, 2018 | 22513 | 22514 | 22351 | 22467 | 0 | -5.60(-0.02%) |
May 06, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 05, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 04, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 03, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | +0.00(+0.00%) |
May 02, 2018 | 22568 | 22568 | 22427 | 22473 | 0 | -35.20(-0.16%) |
May 01, 2018 | 22453 | 22519 | 22411 | 22508 | 0 | +40.10(+0.18%) |
Apr 30, 2018 | 22467 | 22496 | 22358 | 22468 | 0 | +0.00(+0.00%) |
Apr 29, 2018 | 22467 | 22496 | 22358 | 22468 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 22467 | 22496 | 22358 | 22468 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 22467 | 22496 | 22358 | 22468 | 0 | +148.30(+0.66%) |
Apr 26, 2018 | 22279 | 22382 | 22265 | 22320 | 0 | +104.30(+0.47%) |
Apr 25, 2018 | 22119 | 22229 | 22081 | 22215 | 0 | -62.80(-0.28%) |
Apr 24, 2018 | 22229 | 22305 | 22150 | 22278 | 0 | +190.10(+0.86%) |
Apr 23, 2018 | 22158 | 22205 | 22066 | 22088 | 0 | -74.20(-0.33%) |
Apr 22, 2018 | 22148 | 22261 | 22077 | 22162 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 22148 | 22261 | 22077 | 22162 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 22148 | 22261 | 22077 | 22162 | 0 | -29.00(-0.13%) |
Apr 19, 2018 | 22232 | 22361 | 22177 | 22191 | 0 | +33.00(+0.15%) |
Apr 18, 2018 | 21929 | 22194 | 21915 | 22158 | 0 | +310.60(+1.42%) |
Apr 17, 2018 | 21802 | 21890 | 21772 | 21848 | 0 | +12.10(+0.06%) |
Apr 16, 2018 | 21844 | 21880 | 21776 | 21836 | 0 | +56.80(+0.26%) |
Apr 15, 2018 | 21801 | 21917 | 21747 | 21779 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 21801 | 21917 | 21747 | 21779 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 21801 | 21917 | 21747 | 21779 | 0 | +118.40(+0.55%) |
Apr 12, 2018 | 21658 | 21719 | 21591 | 21660 | 0 | -26.80(-0.12%) |
Apr 11, 2018 | 21819 | 21837 | 21687 | 21687 | 0 | -107.20(-0.49%) |
Apr 10, 2018 | 21600 | 21934 | 21542 | 21794 | 0 | +116.00(+0.54%) |
Apr 09, 2018 | 21534 | 21737 | 21518 | 21678 | 0 | +110.80(+0.51%) |
Apr 08, 2018 | 21634 | 21743 | 21550 | 21568 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 21634 | 21743 | 21550 | 21568 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 21634 | 21743 | 21550 | 21568 | 0 | -77.90(-0.36%) |
Apr 05, 2018 | 21541 | 21738 | 21462 | 21645 | 0 | +325.80(+1.53%) |
Apr 04, 2018 | 21416 | 21416 | 21238 | 21320 | 0 | +27.30(+0.13%) |
Apr 03, 2018 | 21116 | 21334 | 21056 | 21292 | 0 | -96.30(-0.45%) |
Apr 02, 2018 | 21442 | 21598 | 21389 | 21389 | 0 | -65.70(-0.31%) |
Apr 01, 2018 | 21392 | 21513 | 21312 | 21454 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 21392 | 21513 | 21312 | 21454 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 21392 | 21513 | 21312 | 21454 | 0 | +295.20(+1.40%) |
Mar 29, 2018 | 21251 | 21299 | 20996 | 21159 | 0 | +127.80(+0.61%) |
Mar 28, 2018 | 20893 | 21031 | 20777 | 21031 | 0 | -286.00(-1.34%) |
Mar 27, 2018 | 20959 | 21317 | 20943 | 21317 | 0 | +551.20(+2.65%) |
Mar 26, 2018 | 20423 | 20766 | 20348 | 20766 | 0 | +148.20(+0.72%) |
Mar 25, 2018 | 21189 | 21189 | 20560 | 20618 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 21189 | 21189 | 20560 | 20618 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 21189 | 21189 | 20560 | 20618 | 0 | -974.10(-4.51%) |
Mar 22, 2018 | 21352 | 21592 | 21350 | 21592 | 0 | +211.00(+0.99%) |
Mar 21, 2018 | 21298 | 21385 | 21224 | 21381 | 0 | +0.00(+0.00%) |
Mar 20, 2018 | 21298 | 21385 | 21224 | 21381 | 0 | -99.90(-0.47%) |
Mar 19, 2018 | 21538 | 21659 | 21367 | 21481 | 0 | -195.60(-0.90%) |
Mar 18, 2018 | 21876 | 21879 | 21633 | 21676 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 21876 | 21879 | 21633 | 21676 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 21876 | 21879 | 21633 | 21676 | 0 | -127.40(-0.58%) |
Mar 15, 2018 | 21704 | 21826 | 21556 | 21804 | 0 | +26.60(+0.12%) |
Mar 14, 2018 | 21765 | 21881 | 21684 | 21777 | 0 | -190.80(-0.87%) |
Mar 13, 2018 | 21742 | 21968 | 21701 | 21968 | 0 | +144.10(+0.66%) |
Mar 12, 2018 | 21826 | 21971 | 21690 | 21824 | 0 | +354.80(+1.65%) |
Mar 11, 2018 | 21594 | 21884 | 21358 | 21469 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 21594 | 21884 | 21358 | 21469 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 21594 | 21884 | 21358 | 21469 | 0 | +101.10(+0.47%) |
Mar 08, 2018 | 21488 | 21488 | 21299 | 21368 | 0 | +115.40(+0.54%) |
Mar 07, 2018 | 21262 | 21484 | 21202 | 21253 | 0 | -165.10(-0.77%) |
Mar 06, 2018 | 21390 | 21551 | 21381 | 21418 | 0 | +375.70(+1.79%) |
Mar 05, 2018 | 21048 | 21164 | 20937 | 21042 | 0 | -139.50(-0.66%) |
Mar 04, 2018 | 21340 | 21366 | 21089 | 21182 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 21340 | 21366 | 21089 | 21182 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 21340 | 21366 | 21089 | 21182 | 0 | -542.90(-2.50%) |
Mar 01, 2018 | 21901 | 21901 | 21645 | 21724 | 0 | -343.70(-1.56%) |
Feb 28, 2018 | 22292 | 22380 | 22068 | 22068 | 0 | -321.70(-1.44%) |
Feb 27, 2018 | 22392 | 22502 | 22325 | 22390 | 0 | +236.30(+1.07%) |
Feb 26, 2018 | 22135 | 22226 | 22041 | 22154 | 0 | +260.80(+1.19%) |
Feb 25, 2018 | 21790 | 21903 | 21742 | 21893 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 21790 | 21903 | 21742 | 21893 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 21790 | 21903 | 21742 | 21893 | 0 | +156.40(+0.72%) |
Feb 22, 2018 | 21790 | 21799 | 21627 | 21736 | 0 | -234.40(-1.07%) |
Feb 21, 2018 | 21942 | 22131 | 21837 | 21971 | 0 | +45.70(+0.21%) |
Feb 20, 2018 | 22054 | 22064 | 21831 | 21925 | 0 | -224.10(-1.01%) |
Feb 19, 2018 | 21904 | 22153 | 21858 | 22149 | 0 | +429.00(+1.98%) |
Feb 18, 2018 | 21556 | 21866 | 21500 | 21720 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 21556 | 21866 | 21500 | 21720 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 21556 | 21866 | 21500 | 21720 | 0 | +255.20(+1.19%) |
Feb 15, 2018 | 21384 | 21579 | 21309 | 21465 | 0 | +310.80(+1.47%) |
Feb 14, 2018 | 21251 | 21371 | 20950 | 21154 | 0 | -90.50(-0.43%) |
Feb 13, 2018 | 21633 | 21679 | 21212 | 21245 | 0 | -137.90(-0.64%) |
Feb 12, 2018 | 21508 | 21510 | 21119 | 21383 | 0 | +0.00(+0.00%) |
Feb 11, 2018 | 21508 | 21510 | 21119 | 21383 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 21508 | 21510 | 21119 | 21383 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 21508 | 21510 | 21119 | 21383 | 0 | -508.30(-2.32%) |
Feb 08, 2018 | 21722 | 21977 | 21650 | 21891 | 0 | +245.50(+1.13%) |
Feb 07, 2018 | 22001 | 22354 | 21627 | 21645 | 0 | +35.20(+0.16%) |
Feb 06, 2018 | 22267 | 22277 | 21079 | 21610 | 0 | -1071.90(-4.73%) |
Feb 05, 2018 | 22921 | 22968 | 22659 | 22682 | 0 | -592.40(-2.55%) |
Feb 04, 2018 | 23362 | 23368 | 23122 | 23274 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 23362 | 23368 | 23122 | 23274 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 23362 | 23368 | 23122 | 23274 | 0 | -211.60(-0.90%) |
Feb 01, 2018 | 23276 | 23493 | 23211 | 23486 | 0 | +387.80(+1.68%) |
Jan 31, 2018 | 23205 | 23375 | 23093 | 23098 | 0 | -193.70(-0.83%) |
Jan 30, 2018 | 23559 | 23582 | 23233 | 23292 | 0 | -337.30(-1.43%) |
Jan 29, 2018 | 23707 | 23787 | 23580 | 23629 | 0 | -2.60(-0.01%) |
Jan 28, 2018 | 23757 | 23798 | 23592 | 23632 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 23757 | 23798 | 23592 | 23632 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 23757 | 23798 | 23592 | 23632 | 0 | -37.60(-0.16%) |
Jan 25, 2018 | 23751 | 23828 | 23649 | 23670 | 0 | -271.30(-1.13%) |
Jan 24, 2018 | 24026 | 24073 | 23917 | 23941 | 0 | -183.40(-0.76%) |
Jan 23, 2018 | 23924 | 24129 | 23916 | 24124 | 0 | +307.90(+1.29%) |
Jan 22, 2018 | 23798 | 23816 | 23698 | 23816 | 0 | +8.20(+0.03%) |
Jan 21, 2018 | 23854 | 23873 | 23736 | 23808 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 23854 | 23873 | 23736 | 23808 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 23854 | 23873 | 23736 | 23808 | 0 | +44.70(+0.19%) |
Jan 18, 2018 | 24079 | 24084 | 23700 | 23763 | 0 | -104.90(-0.44%) |
Jan 17, 2018 | 23783 | 23892 | 23739 | 23868 | 0 | -83.50(-0.35%) |
Jan 16, 2018 | 23721 | 23962 | 23702 | 23952 | 0 | +236.90(+1.00%) |
Jan 15, 2018 | 23828 | 23833 | 23685 | 23715 | 0 | +61.10(+0.26%) |
Jan 14, 2018 | 23720 | 23743 | 23588 | 23654 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 23720 | 23743 | 23588 | 23654 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 23720 | 23743 | 23588 | 23654 | 0 | -56.60(-0.24%) |
Jan 11, 2018 | 23656 | 23735 | 23602 | 23710 | 0 | -77.80(-0.33%) |
Jan 10, 2018 | 23833 | 23865 | 23755 | 23788 | 0 | -61.80(-0.26%) |
Jan 09, 2018 | 23949 | 23953 | 23789 | 23850 | 0 | +135.50(+0.57%) |
Jan 08, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +0.00(+0.00%) |
Jan 07, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 23643 | 23730 | 23520 | 23714 | 0 | +208.20(+0.89%) |
Jan 04, 2018 | 23074 | 23506 | 23065 | 23506 | 0 | +741.40(+3.26%) |
Jan 03, 2018 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Jan 02, 2018 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Jan 01, 2018 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 22832 | 22881 | 22753 | 22765 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 22832 | 22881 | 22753 | 22765 | 0 | -19.10(-0.08%) |
Dec 28, 2017 | 22912 | 22954 | 22736 | 22784 | 0 | -127.20(-0.56%) |
Dec 27, 2017 | 22854 | 22936 | 22854 | 22911 | 0 | +18.50(+0.08%) |
Dec 26, 2017 | 22923 | 22950 | 22878 | 22893 | 0 | -46.50(-0.20%) |
Dec 25, 2017 | 22909 | 22949 | 22870 | 22939 | 0 | +36.40(+0.16%) |
Dec 24, 2017 | 22851 | 22909 | 22801 | 22903 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 22851 | 22909 | 22801 | 22903 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 22851 | 22909 | 22801 | 22903 | 0 | +36.70(+0.16%) |
Dec 21, 2017 | 22852 | 22895 | 22728 | 22866 | 0 | -25.60(-0.11%) |
Dec 20, 2017 | 22835 | 22924 | 22807 | 22892 | 0 | +23.70(+0.10%) |
Dec 19, 2017 | 22962 | 22990 | 22863 | 22868 | 0 | -33.80(-0.15%) |
Dec 18, 2017 | 22770 | 22928 | 22735 | 22902 | 0 | +348.60(+1.55%) |
Dec 17, 2017 | 22621 | 22745 | 22478 | 22553 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 22621 | 22745 | 22478 | 22553 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 22621 | 22745 | 22478 | 22553 | 0 | -141.20(-0.62%) |
Dec 14, 2017 | 22699 | 22787 | 22639 | 22694 | 0 | -63.70(-0.28%) |
Dec 13, 2017 | 22879 | 22879 | 22697 | 22758 | 0 | -108.10(-0.47%) |
Dec 12, 2017 | 22936 | 22994 | 22835 | 22866 | 0 | -72.50(-0.32%) |
Dec 11, 2017 | 22894 | 22939 | 22787 | 22939 | 0 | +127.60(+0.56%) |
Dec 10, 2017 | 22628 | 22820 | 22625 | 22811 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 22628 | 22820 | 22625 | 22811 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 22628 | 22820 | 22625 | 22811 | 0 | +313.10(+1.39%) |
Dec 07, 2017 | 22317 | 22515 | 22317 | 22498 | 0 | +321.00(+1.45%) |
Dec 06, 2017 | 22525 | 22528 | 22119 | 22177 | 0 | -445.40(-1.97%) |
Dec 05, 2017 | 22595 | 22683 | 22522 | 22622 | 0 | -84.80(-0.37%) |
Dec 04, 2017 | 22844 | 22864 | 22694 | 22707 | 0 | -111.80(-0.49%) |
Dec 03, 2017 | 22917 | 22994 | 22675 | 22819 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 22917 | 22994 | 22675 | 22819 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 22917 | 22994 | 22675 | 22819 | 0 | +94.00(+0.41%) |
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%) |