Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1518 | 1521 | 1509 | 1514 | 0 | -6.27(-0.41%) |
Oct 30, 2018 | 1517 | 1526 | 1513 | 1521 | 0 | +2.09(+0.14%) |
Oct 29, 2018 | 1522 | 1527 | 1513 | 1519 | 0 | -3.81(-0.25%) |
Oct 26, 2018 | 1522 | 1536 | 1516 | 1522 | 0 | -12.37(-0.81%) |
Oct 24, 2018 | 1538 | 1546 | 1532 | 1535 | 0 | -2.86(-0.19%) |
Oct 23, 2018 | 1551 | 1556 | 1535 | 1538 | 0 | -6.58(-0.43%) |
Oct 22, 2018 | 1552 | 1552 | 1541 | 1544 | 0 | -7.51(-0.48%) |
Oct 19, 2018 | 1554 | 1557 | 1547 | 1552 | 0 | +1.04(+0.07%) |
Oct 18, 2018 | 1553 | 1559 | 1546 | 1551 | 0 | -3.98(-0.26%) |
Oct 17, 2018 | 1553 | 1559 | 1548 | 1555 | 0 | +1.96(+0.13%) |
Oct 16, 2018 | 1556 | 1562 | 1547 | 1553 | 0 | +0.36(+0.02%) |
Oct 15, 2018 | 1552 | 1561 | 1549 | 1552 | 0 | +4.62(+0.30%) |
Oct 12, 2018 | 1552 | 1553 | 1536 | 1548 | 0 | -5.76(-0.37%) |
Oct 11, 2018 | 1540 | 1556 | 1531 | 1553 | 0 | +19.92(+1.30%) |
Oct 10, 2018 | 1534 | 1535 | 1525 | 1534 | 0 | -0.14(-0.01%) |
Oct 09, 2018 | 1535 | 1539 | 1528 | 1534 | 0 | -4.50(-0.29%) |
Oct 08, 2018 | 1529 | 1539 | 1523 | 1538 | 0 | +3.43(+0.22%) |
Oct 05, 2018 | 1540 | 1544 | 1533 | 1535 | 0 | -2.26(-0.15%) |
Oct 04, 2018 | 1540 | 1547 | 1534 | 1537 | 0 | -1.01(-0.07%) |
Oct 03, 2018 | 1544 | 1548 | 1536 | 1538 | 0 | -5.91(-0.38%) |
Oct 02, 2018 | 1542 | 1550 | 1540 | 1544 | 0 | +7.36(+0.48%) |
Oct 01, 2018 | 1536 | 1543 | 1532 | 1537 | 0 | -0.65(-0.04%) |
Sep 28, 2018 | 1531 | 1541 | 1529 | 1537 | 0 | +10.41(+0.68%) |
Sep 27, 2018 | 1531 | 1534 | 1521 | 1527 | 0 | -7.62(-0.50%) |
Sep 26, 2018 | 1540 | 1544 | 1532 | 1534 | 0 | -7.34(-0.48%) |
Sep 25, 2018 | 1546 | 1552 | 1540 | 1542 | 0 | -1.95(-0.13%) |
Sep 24, 2018 | 1548 | 1553 | 1542 | 1544 | 0 | -1.18(-0.08%) |
Sep 21, 2018 | 1548 | 1551 | 1541 | 1545 | 0 | -7.51(-0.48%) |
Sep 20, 2018 | 1556 | 1558 | 1546 | 1552 | 0 | +0.63(+0.04%) |
Sep 19, 2018 | 1550 | 1558 | 1548 | 1552 | 0 | +5.70(+0.37%) |
Sep 18, 2018 | 1545 | 1551 | 1542 | 1546 | 0 | +2.14(+0.14%) |
Sep 17, 2018 | 1533 | 1549 | 1529 | 1544 | 0 | +12.83(+0.84%) |
Sep 14, 2018 | 1537 | 1540 | 1529 | 1531 | 0 | -4.28(-0.28%) |
Sep 13, 2018 | 1544 | 1547 | 1532 | 1535 | 0 | -4.53(-0.29%) |
Sep 12, 2018 | 1525 | 1547 | 1522 | 1540 | 0 | +15.46(+1.01%) |
Sep 11, 2018 | 1520 | 1526 | 1513 | 1524 | 0 | +0.49(+0.03%) |
Sep 10, 2018 | 1535 | 1537 | 1523 | 1524 | 0 | -8.85(-0.58%) |
Sep 07, 2018 | 1530 | 1537 | 1527 | 1533 | 0 | -1.50(-0.10%) |
Sep 06, 2018 | 1537 | 1543 | 1530 | 1534 | 0 | +1.00(+0.07%) |
Sep 05, 2018 | 1534 | 1538 | 1528 | 1533 | 0 | +0.04(+0.00%) |
Sep 04, 2018 | 1539 | 1544 | 1527 | 1533 | 0 | -14.01(-0.91%) |
Aug 31, 2018 | 1547 | 1547 | 1547 | 1547 | 0 | -0.04(-0.00%) |
Aug 30, 2018 | 1551 | 1553 | 1543 | 1547 | 0 | -6.42(-0.41%) |
Aug 29, 2018 | 1554 | 1557 | 1549 | 1554 | 0 | +2.13(+0.14%) |
Aug 28, 2018 | 1566 | 1570 | 1549 | 1552 | 0 | -11.52(-0.74%) |
Aug 27, 2018 | 1556 | 1566 | 1555 | 1563 | 0 | +9.12(+0.59%) |
Aug 24, 2018 | 1541 | 1562 | 1540 | 1554 | 0 | +18.93(+1.23%) |
Aug 23, 2018 | 1549 | 1551 | 1533 | 1535 | 0 | -18.09(-1.16%) |
Aug 22, 2018 | 1555 | 1557 | 1549 | 1553 | 0 | +1.84(+0.12%) |
Aug 21, 2018 | 1550 | 1554 | 1546 | 1551 | 0 | +2.45(+0.16%) |
Aug 20, 2018 | 1553 | 1557 | 1546 | 1549 | 0 | -0.09(-0.01%) |
Aug 17, 2018 | 1540 | 1554 | 1539 | 1549 | 0 | +12.60(+0.82%) |
Aug 16, 2018 | 1549 | 1557 | 1535 | 1536 | 0 | -8.35(-0.54%) |
Aug 15, 2018 | 1561 | 1562 | 1540 | 1545 | 0 | -21.61(-1.38%) |
Aug 14, 2018 | 1569 | 1575 | 1563 | 1566 | 0 | -0.82(-0.05%) |
Aug 13, 2018 | 1580 | 1583 | 1564 | 1567 | 0 | -14.96(-0.95%) |
Aug 10, 2018 | 1587 | 1594 | 1579 | 1582 | 0 | -5.91(-0.37%) |
Aug 09, 2018 | 1576 | 1596 | 1573 | 1588 | 0 | +26.78(+1.72%) |
Aug 08, 2018 | 1564 | 1566 | 1558 | 1561 | 0 | -3.10(-0.20%) |
Aug 07, 2018 | 1575 | 1576 | 1564 | 1564 | 0 | -7.52(-0.48%) |
Aug 06, 2018 | 1576 | 1580 | 1571 | 1572 | 0 | -5.99(-0.38%) |
Aug 03, 2018 | 1578 | 1585 | 1575 | 1578 | 0 | +4.08(+0.26%) |
Aug 02, 2018 | 1578 | 1583 | 1570 | 1574 | 0 | -5.83(-0.37%) |
Aug 01, 2018 | 1585 | 1588 | 1579 | 1580 | 0 | -7.31(-0.46%) |
Jul 31, 2018 | 1588 | 1595 | 1580 | 1587 | 0 | +4.98(+0.31%) |
Jul 30, 2018 | 1584 | 1586 | 1579 | 1582 | 0 | -2.39(-0.15%) |
Jul 27, 2018 | 1590 | 1593 | 1583 | 1584 | 0 | -5.13(-0.32%) |
Jul 26, 2018 | 1600 | 1603 | 1587 | 1589 | 0 | -12.81(-0.80%) |
Jul 25, 2018 | 1600 | 1604 | 1596 | 1602 | 0 | +5.84(+0.37%) |
Jul 24, 2018 | 1596 | 1602 | 1594 | 1596 | 0 | +4.88(+0.31%) |
Jul 23, 2018 | 1590 | 1596 | 1585 | 1592 | 0 | +2.14(+0.13%) |
Jul 20, 2018 | 1589 | 1595 | 1586 | 1589 | 0 | +2.98(+0.19%) |
Jul 19, 2018 | 1587 | 1598 | 1582 | 1586 | 0 | -8.69(-0.54%) |
Jul 18, 2018 | 1590 | 1601 | 1588 | 1595 | 0 | +3.61(+0.23%) |
Jul 17, 2018 | 1589 | 1599 | 1586 | 1592 | 0 | -2.10(-0.13%) |
Jul 16, 2018 | 1599 | 1604 | 1592 | 1594 | 0 | -10.17(-0.63%) |
Jul 13, 2018 | 1601 | 1608 | 1599 | 1604 | 0 | -1.36(-0.08%) |
Jul 12, 2018 | 1605 | 1609 | 1600 | 1605 | 0 | +2.67(+0.17%) |
Jul 11, 2018 | 1619 | 1623 | 1601 | 1602 | 0 | -24.61(-1.51%) |
Jul 10, 2018 | 1631 | 1633 | 1624 | 1627 | 0 | -5.47(-0.34%) |
Jul 09, 2018 | 1642 | 1645 | 1632 | 1633 | 0 | -5.53(-0.34%) |
Jul 06, 2018 | 1638 | 1642 | 1633 | 1638 | 0 | +1.81(+0.11%) |
Jul 05, 2018 | 1637 | 1639 | 1630 | 1636 | 0 | +2.83(+0.17%) |
Jul 03, 2018 | 1633 | 1633 | 1633 | 1633 | 0 | +11.58(+0.71%) |
Jul 02, 2018 | 1622 | 1625 | 1615 | 1622 | 0 | -2.49(-0.15%) |
Jun 29, 2018 | 1624 | 1627 | 1617 | 1624 | 0 | +7.89(+0.49%) |
Jun 28, 2018 | 1622 | 1625 | 1615 | 1616 | 0 | -5.70(-0.35%) |
Jun 27, 2018 | 1627 | 1632 | 1620 | 1622 | 0 | -5.75(-0.35%) |
Jun 26, 2018 | 1624 | 1631 | 1619 | 1628 | 0 | +0.06(+0.00%) |
Jun 25, 2018 | 1639 | 1643 | 1626 | 1628 | 0 | -13.50(-0.82%) |
Jun 22, 2018 | 1635 | 1644 | 1633 | 1641 | 0 | +8.11(+0.50%) |
Jun 21, 2018 | 1631 | 1636 | 1629 | 1633 | 0 | +1.09(+0.07%) |
Jun 20, 2018 | 1635 | 1637 | 1631 | 1632 | 0 | -1.05(-0.06%) |
Jun 19, 2018 | 1633 | 1636 | 1629 | 1633 | 0 | -4.43(-0.27%) |
Jun 18, 2018 | 1636 | 1639 | 1633 | 1638 | 0 | +0.22(+0.01%) |
Jun 15, 2018 | 1637 | 1647 | 1639 | 1637 | 0 | -9.15(-0.56%) |
Jun 14, 2018 | 1647 | 1651 | 1640 | 1647 | 0 | +1.95(+0.12%) |
Jun 13, 2018 | 1642 | 1649 | 1636 | 1645 | 0 | +3.50(+0.21%) |
Jun 12, 2018 | 1634 | 1642 | 1632 | 1641 | 0 | +6.17(+0.38%) |
Jun 11, 2018 | 1628 | 1637 | 1627 | 1635 | 0 | +6.71(+0.41%) |
Jun 08, 2018 | 1634 | 1635 | 1627 | 1628 | 0 | -4.64(-0.28%) |
Jun 07, 2018 | 1636 | 1639 | 1630 | 1633 | 0 | -1.77(-0.11%) |
Jun 06, 2018 | 1633 | 1637 | 1629 | 1635 | 0 | +3.22(+0.20%) |
Jun 05, 2018 | 1625 | 1634 | 1624 | 1631 | 0 | +6.89(+0.42%) |
Jun 04, 2018 | 1634 | 1635 | 1624 | 1625 | 0 | -5.68(-0.35%) |
Jun 01, 2018 | 1631 | 1635 | 1626 | 1630 | 0 | -1.99(-0.12%) |
May 31, 2018 | 1644 | 1645 | 1632 | 1632 | 0 | -9.23(-0.56%) |
May 30, 2018 | 1642 | 1647 | 1639 | 1641 | 0 | +2.60(+0.16%) |
May 29, 2018 | 1632 | 1646 | 1628 | 1639 | 0 | -6.35(-0.39%) |
May 25, 2018 | 1645 | 1645 | 1645 | 1645 | 0 | -7.76(-0.47%) |
May 24, 2018 | 1650 | 1657 | 1647 | 1653 | 0 | +5.98(+0.36%) |
May 23, 2018 | 1640 | 1649 | 1638 | 1647 | 0 | +4.92(+0.30%) |
May 22, 2018 | 1647 | 1652 | 1641 | 1642 | 0 | -3.40(-0.21%) |
May 21, 2018 | 1639 | 1647 | 1631 | 1645 | 0 | +7.08(+0.43%) |
May 18, 2018 | 1634 | 1642 | 1632 | 1638 | 0 | +2.21(+0.14%) |
May 17, 2018 | 1633 | 1637 | 1632 | 1636 | 0 | +2.94(+0.18%) |
May 16, 2018 | 1631 | 1637 | 1627 | 1633 | 0 | +4.75(+0.29%) |
May 15, 2018 | 1626 | 1633 | 1623 | 1628 | 0 | -7.18(-0.44%) |
May 14, 2018 | 1644 | 1647 | 1632 | 1636 | 0 | -6.32(-0.38%) |
May 11, 2018 | 1646 | 1655 | 1640 | 1642 | 0 | -0.99(-0.06%) |
May 10, 2018 | 1634 | 1654 | 1627 | 1643 | 0 | +24.00(+1.48%) |
May 09, 2018 | 1621 | 1624 | 1616 | 1619 | 0 | -1.07(-0.07%) |
May 08, 2018 | 1618 | 1622 | 1611 | 1620 | 0 | +0.28(+0.02%) |
May 07, 2018 | 1620 | 1624 | 1617 | 1620 | 0 | -1.30(-0.08%) |
May 04, 2018 | 1618 | 1625 | 1615 | 1621 | 0 | +0.57(+0.04%) |
May 03, 2018 | 1625 | 1629 | 1618 | 1620 | 0 | -0.08(-0.00%) |
May 02, 2018 | 1619 | 1630 | 1615 | 1621 | 0 | +5.45(+0.34%) |
May 01, 2018 | 1610 | 1616 | 1608 | 1615 | 0 | +1.15(+0.07%) |
Apr 30, 2018 | 1615 | 1621 | 1607 | 1614 | 0 | -10.43(-0.64%) |
Apr 27, 2018 | 1623 | 1627 | 1620 | 1624 | 0 | +1.44(+0.09%) |
Apr 26, 2018 | 1625 | 1630 | 1621 | 1623 | 0 | -1.31(-0.08%) |
Apr 25, 2018 | 1623 | 1631 | 1619 | 1624 | 0 | -4.21(-0.26%) |
Apr 24, 2018 | 1625 | 1630 | 1621 | 1628 | 0 | +6.08(+0.37%) |
Apr 23, 2018 | 1628 | 1630 | 1620 | 1622 | 0 | -13.11(-0.80%) |
Apr 20, 2018 | 1635 | 1640 | 1627 | 1636 | 0 | -3.58(-0.22%) |
Apr 19, 2018 | 1636 | 1643 | 1631 | 1639 | 0 | +7.67(+0.47%) |
Apr 18, 2018 | 1626 | 1639 | 1624 | 1631 | 0 | +11.49(+0.71%) |
Apr 17, 2018 | 1612 | 1621 | 1611 | 1620 | 0 | +7.49(+0.46%) |
Apr 16, 2018 | 1617 | 1618 | 1609 | 1612 | 0 | -3.06(-0.19%) |
Apr 13, 2018 | 1612 | 1619 | 1608 | 1616 | 0 | +7.66(+0.48%) |
Apr 12, 2018 | 1606 | 1613 | 1600 | 1608 | 0 | -2.86(-0.18%) |
Apr 11, 2018 | 1608 | 1619 | 1605 | 1611 | 0 | +7.23(+0.45%) |
Apr 10, 2018 | 1600 | 1606 | 1596 | 1603 | 0 | +6.07(+0.38%) |
Apr 09, 2018 | 1594 | 1601 | 1587 | 1597 | 0 | +2.14(+0.13%) |
Apr 06, 2018 | 1601 | 1602 | 1593 | 1595 | 0 | -3.34(-0.21%) |
Apr 05, 2018 | 1589 | 1601 | 1589 | 1599 | 0 | +4.85(+0.30%) |
Apr 04, 2018 | 1594 | 1598 | 1590 | 1594 | 0 | +2.63(+0.17%) |
Apr 03, 2018 | 1596 | 1598 | 1585 | 1591 | 0 | -7.22(-0.45%) |
Apr 02, 2018 | 1598 | 1608 | 1593 | 1598 | 0 | +2.43(+0.15%) |
Mar 29, 2018 | 1596 | 1596 | 1596 | 1596 | 0 | +5.34(+0.34%) |
Mar 28, 2018 | 1593 | 1598 | 1587 | 1591 | 0 | -4.07(-0.26%) |
Mar 27, 2018 | 1595 | 1599 | 1589 | 1595 | 0 | -4.46(-0.28%) |
Mar 26, 2018 | 1606 | 1608 | 1597 | 1599 | 0 | -2.62(-0.16%) |
Mar 23, 2018 | 1599 | 1607 | 1594 | 1602 | 0 | +11.69(+0.74%) |
Mar 22, 2018 | 1590 | 1596 | 1586 | 1590 | 0 | -0.97(-0.06%) |
Mar 21, 2018 | 1574 | 1593 | 1573 | 1591 | 0 | +21.51(+1.37%) |
Mar 20, 2018 | 1577 | 1578 | 1566 | 1570 | 0 | -8.33(-0.53%) |
Mar 19, 2018 | 1582 | 1590 | 1573 | 1578 | 0 | -16.22(-1.02%) |
Mar 16, 2018 | 1598 | 1601 | 1590 | 1594 | 0 | -3.07(-0.19%) |
Mar 15, 2018 | 1604 | 1606 | 1596 | 1597 | 0 | -9.56(-0.60%) |
Mar 14, 2018 | 1611 | 1613 | 1605 | 1607 | 0 | -4.31(-0.27%) |
Mar 13, 2018 | 1609 | 1613 | 1607 | 1611 | 0 | +7.11(+0.44%) |
Mar 12, 2018 | 1593 | 1606 | 1591 | 1604 | 0 | +9.09(+0.57%) |
Mar 09, 2018 | 1592 | 1600 | 1590 | 1595 | 0 | +0.09(+0.01%) |
Mar 08, 2018 | 1592 | 1597 | 1586 | 1595 | 0 | +3.66(+0.23%) |
Mar 07, 2018 | 1591 | 1591 | 1589 | 1591 | 0 | -9.48(-0.59%) |
Mar 06, 2018 | 1593 | 1607 | 1590 | 1601 | 0 | +15.23(+0.96%) |
Mar 05, 2018 | 1586 | 1589 | 1581 | 1585 | 0 | -1.84(-0.12%) |
Mar 02, 2018 | 1590 | 1602 | 1585 | 1587 | 0 | -0.93(-0.06%) |
Mar 01, 2018 | 1580 | 1592 | 1573 | 1588 | 0 | +4.69(+0.30%) |
Feb 28, 2018 | 1588 | 1593 | 1582 | 1583 | 0 | -3.73(-0.24%) |
Feb 27, 2018 | 1594 | 1596 | 1583 | 1587 | 0 | -9.03(-0.57%) |
Feb 26, 2018 | 1599 | 1604 | 1592 | 1596 | 0 | +3.36(+0.21%) |
Feb 23, 2018 | 1589 | 1597 | 1588 | 1593 | 0 | +1.58(+0.10%) |
Feb 22, 2018 | 1592 | 1596 | 1583 | 1591 | 0 | +5.86(+0.37%) |
Feb 21, 2018 | 1592 | 1605 | 1584 | 1585 | 0 | -9.65(-0.61%) |
Feb 20, 2018 | 1602 | 1607 | 1592 | 1595 | 0 | -13.08(-0.81%) |
Feb 16, 2018 | 1608 | 1608 | 1608 | 1608 | 0 | -5.50(-0.34%) |
Feb 15, 2018 | 1615 | 1621 | 1606 | 1614 | 0 | -4.34(-0.27%) |
Feb 14, 2018 | 1597 | 1622 | 1595 | 1618 | 0 | +19.44(+1.22%) |
Feb 13, 2018 | 1595 | 1601 | 1589 | 1598 | 0 | +5.25(+0.33%) |
Feb 12, 2018 | 1574 | 1598 | 1572 | 1593 | 0 | +20.99(+1.34%) |
Feb 09, 2018 | 1582 | 1583 | 1560 | 1572 | 0 | -9.37(-0.59%) |
Feb 08, 2018 | 1584 | 1592 | 1579 | 1582 | 0 | -2.41(-0.15%) |
Feb 07, 2018 | 1598 | 1602 | 1582 | 1584 | 0 | -6.97(-0.44%) |
Feb 06, 2018 | 1593 | 1602 | 1589 | 1591 | 0 | -8.97(-0.56%) |
Feb 05, 2018 | 1591 | 1605 | 1587 | 1600 | 0 | +10.17(+0.64%) |
Feb 02, 2018 | 1601 | 1604 | 1589 | 1590 | 0 | -17.64(-1.10%) |
Feb 01, 2018 | 1607 | 1612 | 1601 | 1607 | 0 | -2.12(-0.13%) |
Jan 31, 2018 | 1608 | 1613 | 1595 | 1610 | 0 | +6.85(+0.43%) |
Jan 30, 2018 | 1609 | 1615 | 1597 | 1603 | 0 | -3.68(-0.23%) |
Jan 29, 2018 | 1626 | 1629 | 1605 | 1606 | 0 | -22.78(-1.40%) |
Jan 26, 2018 | 1631 | 1638 | 1624 | 1629 | 0 | -0.48(-0.03%) |
Jan 25, 2018 | 1653 | 1654 | 1627 | 1630 | 0 | -18.77(-1.14%) |
Jan 24, 2018 | 1647 | 1657 | 1643 | 1648 | 0 | +12.56(+0.77%) |
Jan 23, 2018 | 1626 | 1638 | 1617 | 1636 | 0 | +6.86(+0.42%) |
Jan 22, 2018 | 1634 | 1636 | 1627 | 1629 | 0 | -2.62(-0.16%) |
Jan 19, 2018 | 1630 | 1637 | 1628 | 1632 | 0 | +4.27(+0.26%) |
Jan 18, 2018 | 1645 | 1647 | 1626 | 1627 | 0 | -15.61(-0.95%) |
Jan 17, 2018 | 1646 | 1652 | 1640 | 1643 | 0 | -5.13(-0.31%) |
Jan 16, 2018 | 1648 | 1656 | 1639 | 1648 | 0 | +6.00(+0.37%) |
Jan 12, 2018 | 1642 | 1642 | 1642 | 1642 | 0 | +5.70(+0.35%) |
Jan 11, 2018 | 1631 | 1646 | 1625 | 1636 | 0 | +8.01(+0.49%) |
Jan 10, 2018 | 1622 | 1630 | 1619 | 1628 | 0 | +13.48(+0.83%) |
Jan 09, 2018 | 1611 | 1618 | 1605 | 1615 | 0 | -1.07(-0.07%) |
Jan 08, 2018 | 1617 | 1628 | 1611 | 1616 | 0 | +0.39(+0.02%) |
Jan 05, 2018 | 1619 | 1623 | 1612 | 1616 | 0 | -5.87(-0.36%) |
Jan 04, 2018 | 1615 | 1622 | 1609 | 1621 | 0 | +5.54(+0.34%) |
Jan 03, 2018 | 1628 | 1630 | 1609 | 1616 | 0 | -11.77(-0.72%) |
Jan 02, 2018 | 1618 | 1628 | 1613 | 1628 | 0 | +16.62(+1.03%) |
Dec 29, 2017 | 1611 | 1611 | 1611 | 1611 | 0 | -4.25(-0.26%) |
Dec 28, 2017 | 1616 | 1618 | 1609 | 1615 | 0 | +1.20(+0.07%) |
Dec 27, 2017 | 1620 | 1620 | 1612 | 1614 | 0 | -6.74(-0.42%) |
Dec 26, 2017 | 1618 | 1624 | 1614 | 1621 | 0 | +4.85(+0.30%) |
Dec 22, 2017 | 1611 | 1619 | 1606 | 1616 | 0 | +4.91(+0.30%) |
Dec 21, 2017 | 1616 | 1617 | 1606 | 1611 | 0 | -3.91(-0.24%) |
Dec 20, 2017 | 1608 | 1618 | 1602 | 1615 | 0 | +9.63(+0.60%) |
Dec 19, 2017 | 1604 | 1613 | 1597 | 1605 | 0 | +1.33(+0.08%) |
Dec 18, 2017 | 1604 | 1607 | 1599 | 1604 | 0 | +4.60(+0.29%) |
Dec 15, 2017 | 1599 | 1603 | 1590 | 1599 | 0 | +3.53(+0.22%) |
Dec 14, 2017 | 1595 | 1601 | 1588 | 1596 | 0 | -1.32(-0.08%) |
Dec 13, 2017 | 1576 | 1603 | 1576 | 1597 | 0 | +21.58(+1.37%) |
Dec 12, 2017 | 1577 | 1579 | 1572 | 1576 | 0 | -1.66(-0.11%) |
Dec 11, 2017 | 1573 | 1585 | 1570 | 1577 | 0 | +6.08(+0.39%) |
Dec 08, 2017 | 1567 | 1580 | 1566 | 1571 | 0 | +5.07(+0.32%) |
Dec 07, 2017 | 1562 | 1571 | 1559 | 1566 | 0 | -3.43(-0.22%) |
Dec 06, 2017 | 1571 | 1577 | 1568 | 1570 | 0 | -5.00(-0.32%) |
Dec 05, 2017 | 1579 | 1581 | 1572 | 1575 | 0 | -6.81(-0.43%) |
Dec 04, 2017 | 1580 | 1589 | 1577 | 1581 | 0 | -0.88(-0.06%) |
Dec 01, 2017 | 1586 | 1592 | 1582 | 1582 | 0 | -3.24(-0.20%) |
Nov 30, 2017 | 1587 | 1591 | 1581 | 1585 | 0 | +1.23(+0.08%) |
Nov 29, 2017 | 1587 | 1590 | 1581 | 1584 | 0 | -5.77(-0.36%) |
Nov 28, 2017 | 1592 | 1594 | 1586 | 1590 | 0 | -2.34(-0.15%) |
Nov 27, 2017 | 1594 | 1597 | 1587 | 1592 | 0 | -1.12(-0.07%) |
Nov 24, 2017 | 1598 | 1603 | 1591 | 1593 | 0 | -4.16(-0.26%) |
Nov 22, 2017 | 1600 | 1604 | 1593 | 1598 | 0 | +4.50(+0.28%) |
Nov 21, 2017 | 1589 | 1597 | 1587 | 1593 | 0 | +4.10(+0.26%) |
Nov 20, 2017 | 1592 | 1598 | 1585 | 1589 | 0 | -4.95(-0.31%) |
Nov 17, 2017 | 1591 | 1599 | 1586 | 1594 | 0 | +5.22(+0.33%) |
Nov 16, 2017 | 1594 | 1594 | 1585 | 1589 | 0 | -0.92(-0.06%) |
Nov 15, 2017 | 1581 | 1593 | 1576 | 1590 | 0 | +10.71(+0.68%) |
Nov 14, 2017 | 1584 | 1591 | 1571 | 1579 | 0 | -6.99(-0.44%) |
Nov 13, 2017 | 1593 | 1596 | 1580 | 1586 | 0 | -5.09(-0.32%) |
Nov 10, 2017 | 1605 | 1608 | 1588 | 1591 | 0 | -12.88(-0.80%) |
Nov 09, 2017 | 1628 | 1632 | 1590 | 1604 | 0 | -27.57(-1.69%) |
Nov 08, 2017 | 1638 | 1642 | 1627 | 1632 | 0 | +4.03(+0.25%) |
Nov 07, 2017 | 1632 | 1637 | 1623 | 1627 | 0 | -2.26(-0.14%) |
Nov 06, 2017 | 1624 | 1633 | 1623 | 1630 | 0 | +6.91(+0.43%) |
Nov 03, 2017 | 1632 | 1636 | 1621 | 1623 | 0 | -9.09(-0.56%) |
Nov 02, 2017 | 1634 | 1642 | 1630 | 1632 | 0 | +0.09(+0.01%) |