Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2017 | 6189 | 6193 | 6155 | 6167 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 6189 | 6193 | 6155 | 6167 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 6189 | 6193 | 6155 | 6167 | 0 | -22.10(-0.36%) |
Dec 28, 2017 | 6170 | 6189 | 6163 | 6189 | 0 | +19.70(+0.32%) |
Dec 27, 2017 | 6167 | 6191 | 6167 | 6170 | 0 | +2.40(+0.04%) |
Dec 26, 2017 | 6156 | 6182 | 6156 | 6167 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 6156 | 6182 | 6156 | 6167 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 6156 | 6182 | 6156 | 6167 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 6156 | 6182 | 6156 | 6167 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 6156 | 6182 | 6156 | 6167 | 0 | +11.00(+0.18%) |
Dec 21, 2017 | 6168 | 6174 | 6148 | 6156 | 0 | -11.60(-0.19%) |
Dec 20, 2017 | 6163 | 6174 | 6149 | 6168 | 0 | +4.70(+0.08%) |
Dec 19, 2017 | 6130 | 6171 | 6130 | 6163 | 0 | +33.20(+0.54%) |
Dec 18, 2017 | 6087 | 6130 | 6087 | 6130 | 0 | +42.90(+0.70%) |
Dec 17, 2017 | 6096 | 6096 | 6078 | 6087 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 6096 | 6096 | 6078 | 6087 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 6096 | 6096 | 6078 | 6087 | 0 | -9.30(-0.15%) |
Dec 14, 2017 | 6103 | 6125 | 6096 | 6096 | 0 | -6.70(-0.11%) |
Dec 13, 2017 | 6093 | 6106 | 6085 | 6103 | 0 | +10.00(+0.16%) |
Dec 12, 2017 | 6082 | 6098 | 6081 | 6093 | 0 | +11.20(+0.18%) |
Dec 11, 2017 | 6077 | 6097 | 6075 | 6082 | 0 | +4.50(+0.07%) |
Dec 10, 2017 | 6061 | 6092 | 6061 | 6077 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 6061 | 6092 | 6061 | 6077 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 6061 | 6092 | 6061 | 6077 | 0 | +16.60(+0.27%) |
Dec 07, 2017 | 6030 | 6069 | 6028 | 6061 | 0 | +30.40(+0.50%) |
Dec 06, 2017 | 6057 | 6057 | 6024 | 6030 | 0 | -26.40(-0.44%) |
Dec 05, 2017 | 6071 | 6071 | 6037 | 6057 | 0 | -13.80(-0.23%) |
Dec 04, 2017 | 6076 | 6087 | 6065 | 6071 | 0 | -4.90(-0.08%) |
Dec 03, 2017 | 6057 | 6096 | 6057 | 6076 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 6057 | 6096 | 6057 | 6076 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 6057 | 6096 | 6057 | 6076 | 0 | +18.30(+0.30%) |
Nov 30, 2017 | 6096 | 6096 | 6039 | 6057 | 0 | -38.90(-0.64%) |
Nov 29, 2017 | 6067 | 6114 | 6067 | 6096 | 0 | +29.40(+0.48%) |
Nov 28, 2017 | 6070 | 6086 | 6059 | 6067 | 0 | -3.70(-0.06%) |
Nov 27, 2017 | 6063 | 6090 | 6060 | 6070 | 0 | +7.30(+0.12%) |
Nov 26, 2017 | 6068 | 6068 | 6034 | 6063 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 6068 | 6068 | 6034 | 6063 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 6068 | 6068 | 6034 | 6063 | 0 | -4.40(-0.07%) |
Nov 23, 2017 | 6068 | 6073 | 6053 | 6068 | 0 | -0.10(-0.00%) |
Nov 22, 2017 | 6044 | 6078 | 6044 | 6068 | 0 | +23.40(+0.39%) |
Nov 21, 2017 | 6028 | 6049 | 6026 | 6044 | 0 | +16.20(+0.27%) |
Nov 20, 2017 | 6038 | 6038 | 6006 | 6028 | 0 | -10.30(-0.17%) |
Nov 19, 2017 | 6024 | 6058 | 6024 | 6038 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 6024 | 6058 | 6024 | 6038 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 6024 | 6058 | 6024 | 6038 | 0 | +14.80(+0.25%) |
Nov 16, 2017 | 6012 | 6033 | 5994 | 6024 | 0 | +11.20(+0.19%) |
Nov 15, 2017 | 6049 | 6049 | 6012 | 6012 | 0 | -33.80(-0.56%) |
Nov 14, 2017 | 6097 | 6097 | 6037 | 6046 | 0 | -51.10(-0.84%) |
Nov 13, 2017 | 6104 | 6105 | 6088 | 6097 | 0 | -7.10(-0.12%) |
Nov 12, 2017 | 6122 | 6122 | 6096 | 6104 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 6122 | 6122 | 6096 | 6104 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 6122 | 6122 | 6096 | 6104 | 0 | -18.10(-0.30%) |
Nov 09, 2017 | 6089 | 6125 | 6089 | 6122 | 0 | +33.30(+0.55%) |
Nov 08, 2017 | 6087 | 6095 | 6069 | 6089 | 0 | +1.70(+0.03%) |
Nov 07, 2017 | 6027 | 6090 | 6027 | 6087 | 0 | +60.20(+1.00%) |
Nov 06, 2017 | 6030 | 6038 | 6021 | 6027 | 0 | -3.10(-0.05%) |
Nov 05, 2017 | 6002 | 6038 | 6002 | 6030 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 6002 | 6038 | 6002 | 6030 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 6002 | 6038 | 6002 | 6030 | 0 | +28.10(+0.47%) |
Nov 02, 2017 | 6006 | 6030 | 6001 | 6002 | 0 | -3.30(-0.05%) |
Nov 01, 2017 | 5976 | 6019 | 5976 | 6006 | 0 | +29.10(+0.49%) |
Oct 31, 2017 | 5984 | 5999 | 5975 | 5976 | 0 | -7.30(-0.12%) |
Oct 30, 2017 | 5970 | 5992 | 5970 | 5984 | 0 | +14.40(+0.24%) |
Oct 29, 2017 | 5982 | 6003 | 5928 | 5969 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 5982 | 6003 | 5928 | 5969 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 5982 | 6003 | 5928 | 5969 | 0 | -13.20(-0.22%) |
Oct 26, 2017 | 5973 | 5982 | 5953 | 5982 | 0 | +9.80(+0.16%) |
Oct 25, 2017 | 5962 | 5984 | 5962 | 5973 | 0 | +10.20(+0.17%) |
Oct 24, 2017 | 5957 | 5972 | 5950 | 5962 | 0 | +5.30(+0.09%) |
Oct 23, 2017 | 5969 | 5987 | 5956 | 5957 | 0 | -11.40(-0.19%) |
Oct 22, 2017 | 5960 | 5986 | 5933 | 5969 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 5960 | 5986 | 5933 | 5969 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 5960 | 5986 | 5933 | 5969 | 0 | +8.80(+0.15%) |
Oct 19, 2017 | 5955 | 5973 | 5949 | 5960 | 0 | +5.00(+0.08%) |
Oct 18, 2017 | 5958 | 5970 | 5955 | 5955 | 0 | -3.30(-0.06%) |
Oct 17, 2017 | 5917 | 5964 | 5917 | 5958 | 0 | +40.90(+0.69%) |
Oct 16, 2017 | 5885 | 5925 | 5885 | 5917 | 0 | +32.50(+0.55%) |
Oct 15, 2017 | 5864 | 5894 | 5862 | 5885 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 5864 | 5894 | 5862 | 5885 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 5864 | 5894 | 5862 | 5885 | 0 | +20.60(+0.35%) |
Oct 12, 2017 | 5841 | 5864 | 5834 | 5864 | 0 | +23.30(+0.40%) |
Oct 11, 2017 | 5807 | 5847 | 5807 | 5841 | 0 | +33.70(+0.58%) |
Oct 10, 2017 | 5805 | 5819 | 5789 | 5807 | 0 | +2.00(+0.03%) |
Oct 09, 2017 | 5778 | 5824 | 5778 | 5805 | 0 | +27.70(+0.48%) |
Oct 08, 2017 | 5720 | 5777 | 5720 | 5777 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 5720 | 5777 | 5720 | 5777 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 5720 | 5777 | 5720 | 5777 | 0 | +57.20(+1.00%) |
Oct 05, 2017 | 5720 | 5740 | 5719 | 5720 | 0 | +0.60(+0.01%) |
Oct 04, 2017 | 5764 | 5766 | 5718 | 5720 | 0 | -44.60(-0.77%) |
Oct 03, 2017 | 5791 | 5800 | 5756 | 5764 | 0 | -27.10(-0.47%) |
Oct 02, 2017 | 5745 | 5812 | 5745 | 5791 | 0 | +46.40(+0.81%) |
Oct 01, 2017 | 5732 | 5750 | 5715 | 5745 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 5732 | 5750 | 5715 | 5745 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 5732 | 5750 | 5715 | 5745 | 0 | +13.40(+0.23%) |
Sep 28, 2017 | 5726 | 5746 | 5726 | 5732 | 0 | +6.00(+0.10%) |
Sep 27, 2017 | 5730 | 5731 | 5710 | 5726 | 0 | -4.10(-0.07%) |
Sep 26, 2017 | 5742 | 5757 | 5725 | 5730 | 0 | -12.10(-0.21%) |
Sep 25, 2017 | 5741 | 5767 | 5737 | 5742 | 0 | +1.10(+0.02%) |
Sep 24, 2017 | 5717 | 5746 | 5717 | 5741 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 5717 | 5746 | 5717 | 5741 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 5717 | 5746 | 5717 | 5741 | 0 | +23.90(+0.42%) |
Sep 21, 2017 | 5770 | 5770 | 5702 | 5717 | 0 | -53.00(-0.92%) |
Sep 20, 2017 | 5772 | 5772 | 5743 | 5770 | 0 | -2.70(-0.05%) |
Sep 19, 2017 | 5779 | 5800 | 5772 | 5772 | 0 | -6.60(-0.11%) |
Sep 18, 2017 | 5756 | 5790 | 5756 | 5779 | 0 | +23.10(+0.40%) |
Sep 17, 2017 | 5798 | 5798 | 5748 | 5756 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 5798 | 5798 | 5748 | 5756 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 5798 | 5798 | 5748 | 5756 | 0 | -42.50(-0.73%) |
Sep 14, 2017 | 5804 | 5809 | 5788 | 5798 | 0 | -5.60(-0.10%) |
Sep 13, 2017 | 5806 | 5836 | 5804 | 5804 | 0 | -2.40(-0.04%) |
Sep 12, 2017 | 5775 | 5823 | 5775 | 5806 | 0 | +31.30(+0.54%) |
Sep 11, 2017 | 5740 | 5785 | 5737 | 5775 | 0 | +35.70(+0.62%) |
Sep 10, 2017 | 5754 | 5759 | 5729 | 5739 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 5754 | 5759 | 5729 | 5739 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 5754 | 5759 | 5729 | 5739 | 0 | -14.40(-0.25%) |
Sep 07, 2017 | 5753 | 5780 | 5744 | 5754 | 0 | +0.90(+0.02%) |
Sep 06, 2017 | 5768 | 5768 | 5727 | 5753 | 0 | -14.90(-0.26%) |
Sep 05, 2017 | 5764 | 5768 | 5730 | 5768 | 0 | +4.00(+0.07%) |
Sep 04, 2017 | 5786 | 5786 | 5753 | 5764 | 0 | -22.30(-0.39%) |
Sep 03, 2017 | 5776 | 5796 | 5765 | 5786 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 5776 | 5796 | 5765 | 5786 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 5776 | 5796 | 5765 | 5786 | 0 | +9.80(+0.17%) |
Aug 31, 2017 | 5734 | 5776 | 5734 | 5776 | 0 | +42.50(+0.74%) |
Aug 30, 2017 | 5734 | 5753 | 5721 | 5734 | 0 | +0.20(+0.00%) |
Aug 29, 2017 | 5771 | 5771 | 5712 | 5734 | 0 | -37.60(-0.65%) |
Aug 28, 2017 | 5803 | 5806 | 5762 | 5771 | 0 | -32.20(-0.55%) |
Aug 27, 2017 | 5802 | 5810 | 5780 | 5803 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 5802 | 5810 | 5780 | 5803 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 5802 | 5810 | 5780 | 5803 | 0 | +1.70(+0.03%) |
Aug 24, 2017 | 5793 | 5809 | 5774 | 5802 | 0 | +9.00(+0.16%) |
Aug 23, 2017 | 5805 | 5834 | 5780 | 5793 | 0 | -12.10(-0.21%) |
Aug 22, 2017 | 5780 | 5805 | 5780 | 5805 | 0 | +24.80(+0.43%) |
Aug 21, 2017 | 5798 | 5798 | 5754 | 5780 | 0 | -18.50(-0.32%) |
Aug 20, 2017 | 5827 | 5827 | 5763 | 5798 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 5827 | 5827 | 5763 | 5798 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 5827 | 5827 | 5763 | 5798 | 0 | -28.70(-0.49%) |
Aug 17, 2017 | 5831 | 5853 | 5815 | 5827 | 0 | -3.60(-0.06%) |
Aug 16, 2017 | 5804 | 5831 | 5779 | 5831 | 0 | +26.80(+0.46%) |
Aug 15, 2017 | 5779 | 5822 | 5779 | 5804 | 0 | +25.40(+0.44%) |
Aug 14, 2017 | 5744 | 5783 | 5744 | 5779 | 0 | +35.10(+0.61%) |
Aug 13, 2017 | 5811 | 5811 | 5726 | 5744 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 5811 | 5811 | 5726 | 5744 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 5811 | 5811 | 5726 | 5744 | 0 | -67.10(-1.15%) |
Aug 10, 2017 | 5816 | 5843 | 5798 | 5811 | 0 | -5.80(-0.10%) |
Aug 09, 2017 | 5796 | 5827 | 5795 | 5816 | 0 | +20.70(+0.36%) |
Aug 08, 2017 | 5824 | 5842 | 5775 | 5796 | 0 | -28.80(-0.49%) |
Aug 07, 2017 | 5773 | 5831 | 5773 | 5824 | 0 | +51.20(+0.89%) |
Aug 06, 2017 | 5787 | 5792 | 5764 | 5773 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 5787 | 5792 | 5764 | 5773 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 5787 | 5792 | 5764 | 5773 | 0 | -13.50(-0.23%) |
Aug 03, 2017 | 5794 | 5795 | 5759 | 5787 | 0 | -7.70(-0.13%) |
Aug 02, 2017 | 5821 | 5828 | 5790 | 5794 | 0 | -26.10(-0.45%) |
Aug 01, 2017 | 5774 | 5823 | 5774 | 5821 | 0 | +46.70(+0.81%) |
Jul 31, 2017 | 5755 | 5796 | 5755 | 5774 | 0 | +18.70(+0.32%) |
Jul 30, 2017 | 5832 | 5832 | 5746 | 5755 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 5832 | 5832 | 5746 | 5755 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 5832 | 5832 | 5746 | 5755 | 0 | -77.00(-1.32%) |
Jul 27, 2017 | 5823 | 5846 | 5823 | 5832 | 0 | +8.90(+0.15%) |
Jul 26, 2017 | 5775 | 5834 | 5775 | 5823 | 0 | +48.00(+0.83%) |
Jul 25, 2017 | 5738 | 5791 | 5738 | 5775 | 0 | +37.30(+0.65%) |
Jul 24, 2017 | 5771 | 5771 | 5706 | 5738 | 0 | -33.20(-0.58%) |
Jul 23, 2017 | 5806 | 5806 | 5757 | 5771 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 5806 | 5806 | 5757 | 5771 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 5806 | 5806 | 5757 | 5771 | 0 | -34.50(-0.59%) |
Jul 20, 2017 | 5779 | 5815 | 5779 | 5806 | 0 | +26.30(+0.46%) |
Jul 19, 2017 | 5738 | 5790 | 5738 | 5779 | 0 | +41.30(+0.72%) |
Jul 18, 2017 | 5801 | 5808 | 5730 | 5738 | 0 | -62.70(-1.08%) |
Jul 17, 2017 | 5809 | 5818 | 5782 | 5801 | 0 | -7.90(-0.14%) |
Jul 16, 2017 | 5779 | 5821 | 5779 | 5809 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 5779 | 5821 | 5779 | 5809 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 5779 | 5821 | 5779 | 5809 | 0 | +29.60(+0.51%) |
Jul 13, 2017 | 5718 | 5784 | 5718 | 5779 | 0 | +61.40(+1.07%) |
Jul 12, 2017 | 5768 | 5770 | 5710 | 5718 | 0 | -50.80(-0.88%) |
Jul 11, 2017 | 5763 | 5783 | 5742 | 5768 | 0 | +5.60(+0.10%) |
Jul 10, 2017 | 5744 | 5786 | 5744 | 5763 | 0 | +19.00(+0.33%) |
Jul 09, 2017 | 5798 | 5798 | 5717 | 5744 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 5798 | 5798 | 5717 | 5744 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 5798 | 5798 | 5717 | 5744 | 0 | -53.60(-0.92%) |
Jul 06, 2017 | 5801 | 5809 | 5780 | 5798 | 0 | -3.70(-0.06%) |
Jul 05, 2017 | 5820 | 5827 | 5793 | 5801 | 0 | -18.40(-0.32%) |
Jul 04, 2017 | 5728 | 5828 | 5728 | 5820 | 0 | +92.10(+1.61%) |
Jul 03, 2017 | 5764 | 5772 | 5726 | 5728 | 0 | -36.50(-0.63%) |
Jun 30, 2017 | 5856 | 5856 | 5760 | 5764 | 0 | -91.90(-1.57%) |
Jun 29, 2017 | 5796 | 5857 | 5796 | 5856 | 0 | +59.80(+1.03%) |
Jun 28, 2017 | 5752 | 5797 | 5743 | 5796 | 0 | +43.60(+0.76%) |
Jun 27, 2017 | 5758 | 5759 | 5725 | 5752 | 0 | -5.90(-0.10%) |
Jun 26, 2017 | 5755 | 5786 | 5750 | 5758 | 0 | +3.80(+0.07%) |
Jun 25, 2017 | 5742 | 5760 | 5732 | 5755 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 5742 | 5760 | 5732 | 5755 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 5742 | 5760 | 5732 | 5755 | 0 | +12.30(+0.21%) |
Jun 22, 2017 | 5703 | 5758 | 5703 | 5742 | 0 | +39.10(+0.69%) |
Jun 21, 2017 | 5792 | 5792 | 5703 | 5703 | 0 | -89.10(-1.54%) |
Jun 20, 2017 | 5836 | 5840 | 5792 | 5792 | 0 | -43.20(-0.74%) |
Jun 19, 2017 | 5808 | 5838 | 5804 | 5836 | 0 | +27.30(+0.47%) |
Jun 18, 2017 | 5794 | 5826 | 5794 | 5808 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 5794 | 5826 | 5794 | 5808 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 5794 | 5826 | 5794 | 5808 | 0 | +11.50(+0.20%) |
Jun 15, 2017 | 5862 | 5862 | 5786 | 5797 | 0 | -65.50(-1.12%) |
Jun 14, 2017 | 5802 | 5864 | 5802 | 5862 | 0 | +60.40(+1.04%) |
Jun 13, 2017 | 5716 | 5802 | 5716 | 5802 | 0 | +86.30(+1.51%) |
Jun 12, 2017 | 5715 | 5728 | 5688 | 5716 | 0 | +0.00(+0.00%) |
Jun 11, 2017 | 5715 | 5728 | 5688 | 5716 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 5715 | 5728 | 5688 | 5716 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 5715 | 5728 | 5688 | 5716 | 0 | +0.70(+0.01%) |
Jun 08, 2017 | 5708 | 5717 | 5671 | 5715 | 0 | +7.00(+0.12%) |
Jun 07, 2017 | 5708 | 5722 | 5685 | 5708 | 0 | -0.30(-0.01%) |
Jun 06, 2017 | 5792 | 5792 | 5708 | 5708 | 0 | -84.00(-1.45%) |
Jun 05, 2017 | 5821 | 5821 | 5775 | 5792 | 0 | -29.00(-0.50%) |
Jun 04, 2017 | 5772 | 5826 | 5772 | 5821 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 5772 | 5826 | 5772 | 5821 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 5772 | 5826 | 5772 | 5821 | 0 | +48.60(+0.84%) |
Jun 01, 2017 | 5761 | 5774 | 5747 | 5772 | 0 | +11.20(+0.19%) |
May 31, 2017 | 5756 | 5776 | 5747 | 5761 | 0 | +5.30(+0.09%) |
May 30, 2017 | 5748 | 5764 | 5720 | 5756 | 0 | +8.30(+0.14%) |
May 29, 2017 | 5792 | 5797 | 5748 | 5748 | 0 | -44.40(-0.77%) |
May 28, 2017 | 5829 | 5829 | 5779 | 5792 | 0 | +0.00(+0.00%) |
May 27, 2017 | 5829 | 5829 | 5779 | 5792 | 0 | +0.00(+0.00%) |
May 26, 2017 | 5829 | 5829 | 5779 | 5792 | 0 | -36.70(-0.63%) |
May 25, 2017 | 5812 | 5830 | 5793 | 5829 | 0 | +17.30(+0.30%) |
May 24, 2017 | 5803 | 5817 | 5797 | 5812 | 0 | +8.70(+0.15%) |
May 23, 2017 | 5811 | 5835 | 5797 | 5803 | 0 | -8.40(-0.14%) |
May 22, 2017 | 5769 | 5818 | 5769 | 5811 | 0 | +42.30(+0.73%) |
May 21, 2017 | 5776 | 5777 | 5748 | 5769 | 0 | +0.00(+0.00%) |
May 20, 2017 | 5776 | 5777 | 5748 | 5769 | 0 | +0.00(+0.00%) |
May 19, 2017 | 5776 | 5777 | 5748 | 5769 | 0 | -6.60(-0.11%) |
May 18, 2017 | 5821 | 5821 | 5736 | 5776 | 0 | -45.70(-0.79%) |
May 17, 2017 | 5882 | 5882 | 5819 | 5821 | 0 | -61.00(-1.04%) |
May 16, 2017 | 5868 | 5901 | 5868 | 5882 | 0 | +13.90(+0.24%) |
May 15, 2017 | 5871 | 5878 | 5842 | 5868 | 0 | -2.60(-0.04%) |
May 14, 2017 | 5912 | 5912 | 5852 | 5871 | 0 | +0.00(+0.00%) |
May 13, 2017 | 5912 | 5912 | 5852 | 5871 | 0 | +0.00(+0.00%) |
May 12, 2017 | 5912 | 5912 | 5852 | 5871 | 0 | -41.10(-0.70%) |
May 11, 2017 | 5911 | 5954 | 5907 | 5912 | 0 | +0.90(+0.02%) |
May 10, 2017 | 5874 | 5922 | 5855 | 5911 | 0 | +36.60(+0.62%) |
May 09, 2017 | 5898 | 5898 | 5863 | 5874 | 0 | -23.30(-0.40%) |
May 08, 2017 | 5864 | 5912 | 5864 | 5898 | 0 | +34.00(+0.58%) |
May 07, 2017 | 5904 | 5912 | 5855 | 5864 | 0 | +0.00(+0.00%) |
May 06, 2017 | 5904 | 5912 | 5855 | 5864 | 0 | +0.00(+0.00%) |
May 05, 2017 | 5904 | 5912 | 5855 | 5864 | 0 | -40.70(-0.69%) |
May 04, 2017 | 5920 | 5920 | 5885 | 5904 | 0 | -15.40(-0.26%) |
May 03, 2017 | 5971 | 5972 | 5910 | 5920 | 0 | -51.50(-0.86%) |
May 02, 2017 | 5976 | 5976 | 5942 | 5971 | 0 | -4.90(-0.08%) |
May 01, 2017 | 5948 | 5976 | 5940 | 5976 | 0 | +28.70(+0.48%) |
Apr 30, 2017 | 5944 | 5948 | 5920 | 5948 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 5944 | 5948 | 5920 | 5948 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 5944 | 5948 | 5920 | 5948 | 0 | +3.20(+0.05%) |
Apr 27, 2017 | 5937 | 5947 | 5931 | 5944 | 0 | +7.60(+0.13%) |
Apr 26, 2017 | 5901 | 5949 | 5901 | 5937 | 0 | +36.10(+0.61%) |
Apr 25, 2017 | 5886 | 5923 | 5885 | 5901 | 0 | +0.00(+0.00%) |
Apr 24, 2017 | 5886 | 5923 | 5885 | 5901 | 0 | +15.10(+0.26%) |
Apr 23, 2017 | 5854 | 5900 | 5854 | 5886 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 5854 | 5900 | 5854 | 5886 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 5854 | 5900 | 5854 | 5886 | 0 | +31.20(+0.53%) |
Apr 20, 2017 | 5840 | 5859 | 5837 | 5854 | 0 | +14.50(+0.25%) |
Apr 19, 2017 | 5869 | 5869 | 5827 | 5840 | 0 | -28.80(-0.49%) |
Apr 18, 2017 | 5926 | 5926 | 5855 | 5869 | 0 | -57.20(-0.97%) |
Apr 17, 2017 | 5969 | 5969 | 5917 | 5926 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 5969 | 5969 | 5917 | 5926 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 5969 | 5969 | 5917 | 5926 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 5969 | 5969 | 5917 | 5926 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 5969 | 5969 | 5917 | 5926 | 0 | -43.00(-0.72%) |
Apr 12, 2017 | 5965 | 5979 | 5950 | 5969 | 0 | +4.30(+0.07%) |
Apr 11, 2017 | 5949 | 5983 | 5935 | 5965 | 0 | +15.70(+0.26%) |
Apr 10, 2017 | 5903 | 5949 | 5903 | 5949 | 0 | +46.30(+0.78%) |
Apr 09, 2017 | 5897 | 5928 | 5880 | 5903 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 5897 | 5928 | 5880 | 5903 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 5897 | 5928 | 5880 | 5903 | 0 | +5.30(+0.09%) |
Apr 06, 2017 | 5916 | 5916 | 5876 | 5897 | 0 | -18.60(-0.31%) |
Apr 05, 2017 | 5896 | 5920 | 5887 | 5916 | 0 | +20.10(+0.34%) |
Apr 04, 2017 | 5910 | 5911 | 5889 | 5896 | 0 | -13.90(-0.24%) |
Apr 03, 2017 | 5904 | 5911 | 5881 | 5910 | 0 | +5.90(+0.10%) |
Apr 02, 2017 | 5932 | 5937 | 5904 | 5904 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 5932 | 5937 | 5904 | 5904 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 5932 | 5937 | 5904 | 5904 | 0 | -28.00(-0.47%) |
Mar 30, 2017 | 5911 | 5935 | 5911 | 5932 | 0 | +21.10(+0.36%) |
Mar 29, 2017 | 5860 | 5913 | 5860 | 5911 | 0 | +50.30(+0.86%) |
Mar 28, 2017 | 5789 | 5860 | 5789 | 5860 | 0 | +71.20(+1.23%) |
Mar 27, 2017 | 5796 | 5796 | 5744 | 5789 | 0 | -6.90(-0.12%) |
Mar 26, 2017 | 5754 | 5810 | 5753 | 5796 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 5754 | 5810 | 5753 | 5796 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 5754 | 5810 | 5753 | 5796 | 0 | +42.10(+0.73%) |
Mar 23, 2017 | 5732 | 5754 | 5732 | 5754 | 0 | +22.00(+0.38%) |
Mar 22, 2017 | 5820 | 5820 | 5729 | 5732 | 0 | -87.50(-1.50%) |
Mar 21, 2017 | 5820 | 5824 | 5805 | 5820 | 0 | -1.00(-0.02%) |
Mar 20, 2017 | 5841 | 5841 | 5807 | 5820 | 0 | -20.70(-0.35%) |
Mar 19, 2017 | 5828 | 5855 | 5821 | 5841 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 5828 | 5855 | 5821 | 5841 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 5828 | 5855 | 5821 | 5841 | 0 | +13.70(+0.24%) |
Mar 16, 2017 | 5814 | 5841 | 5808 | 5828 | 0 | +13.80(+0.24%) |
Mar 15, 2017 | 5798 | 5814 | 5770 | 5814 | 0 | +15.60(+0.27%) |
Mar 14, 2017 | 5795 | 5820 | 5784 | 5798 | 0 | +3.50(+0.06%) |
Mar 13, 2017 | 5811 | 5811 | 5783 | 5795 | 0 | -16.60(-0.29%) |
Mar 12, 2017 | 5780 | 5817 | 5780 | 5811 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 5780 | 5817 | 5780 | 5811 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 5780 | 5817 | 5780 | 5811 | 0 | +30.70(+0.53%) |
Mar 09, 2017 | 5800 | 5800 | 5769 | 5780 | 0 | -19.00(-0.33%) |
Mar 08, 2017 | 5802 | 5802 | 5780 | 5800 | 0 | -2.40(-0.04%) |
Mar 07, 2017 | 5788 | 5814 | 5762 | 5802 | 0 | +13.40(+0.23%) |
Mar 06, 2017 | 5775 | 5789 | 5760 | 5788 | 0 | +13.10(+0.23%) |
Mar 05, 2017 | 5821 | 5821 | 5757 | 5775 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 5821 | 5821 | 5757 | 5775 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 5821 | 5821 | 5757 | 5775 | 0 | -45.30(-0.78%) |
Mar 02, 2017 | 5751 | 5821 | 5751 | 5821 | 0 | +69.80(+1.21%) |
Mar 01, 2017 | 5761 | 5761 | 5724 | 5751 | 0 | -10.10(-0.18%) |
Feb 28, 2017 | 5774 | 5801 | 5761 | 5761 | 0 | -12.80(-0.22%) |
Feb 27, 2017 | 5787 | 5792 | 5760 | 5774 | 0 | -13.10(-0.23%) |
Feb 26, 2017 | 5832 | 5832 | 5779 | 5787 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 5832 | 5832 | 5779 | 5787 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 5832 | 5832 | 5779 | 5787 | 0 | -45.60(-0.78%) |
Feb 23, 2017 | 5850 | 5850 | 5813 | 5832 | 0 | -17.60(-0.30%) |
Feb 22, 2017 | 5835 | 5850 | 5827 | 5850 | 0 | +14.70(+0.25%) |
Feb 21, 2017 | 5840 | 5841 | 5821 | 5835 | 0 | -5.10(-0.09%) |
Feb 20, 2017 | 5851 | 5857 | 5826 | 5840 | 0 | -10.50(-0.18%) |
Feb 19, 2017 | 5863 | 5866 | 5846 | 5851 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 5863 | 5866 | 5846 | 5851 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 5863 | 5866 | 5846 | 5851 | 0 | -12.00(-0.20%) |
Feb 16, 2017 | 5859 | 5881 | 5840 | 5863 | 0 | +3.90(+0.07%) |
Feb 15, 2017 | 5811 | 5867 | 5811 | 5859 | 0 | +48.20(+0.83%) |
Feb 14, 2017 | 5813 | 5847 | 5810 | 5811 | 0 | -2.00(-0.03%) |
Feb 13, 2017 | 5772 | 5816 | 5772 | 5813 | 0 | +41.30(+0.72%) |
Feb 12, 2017 | 5718 | 5773 | 5718 | 5772 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 5718 | 5773 | 5718 | 5772 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 5718 | 5773 | 5718 | 5772 | 0 | +53.90(+0.94%) |
Feb 09, 2017 | 5703 | 5723 | 5690 | 5718 | 0 | +14.30(+0.25%) |
Feb 08, 2017 | 5673 | 5708 | 5671 | 5703 | 0 | +30.80(+0.54%) |
Feb 07, 2017 | 5665 | 5673 | 5635 | 5673 | 0 | +7.20(+0.13%) |
Feb 06, 2017 | 5672 | 5709 | 5659 | 5665 | 0 | -7.10(-0.13%) |
Feb 05, 2017 | 5696 | 5714 | 5669 | 5672 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 5696 | 5714 | 5669 | 5672 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 5696 | 5714 | 5669 | 5672 | 0 | -23.90(-0.42%) |
Feb 02, 2017 | 5704 | 5721 | 5682 | 5696 | 0 | -7.60(-0.13%) |
Feb 01, 2017 | 5675 | 5704 | 5666 | 5704 | 0 | +29.00(+0.51%) |
Jan 31, 2017 | 5714 | 5714 | 5661 | 5675 | 0 | -39.30(-0.69%) |
Jan 30, 2017 | 5766 | 5766 | 5698 | 5714 | 0 | -51.30(-0.89%) |
Jan 29, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +39.60(+0.69%) |
Jan 26, 2017 | 5706 | 5744 | 5706 | 5726 | 0 | +0.00(+0.00%) |
Jan 25, 2017 | 5706 | 5744 | 5706 | 5726 | 0 | +19.70(+0.35%) |
Jan 24, 2017 | 5668 | 5709 | 5668 | 5706 | 0 | +38.30(+0.68%) |
Jan 23, 2017 | 5710 | 5741 | 5662 | 5668 | 0 | -41.70(-0.73%) |
Jan 22, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | -35.70(-0.62%) |
Jan 19, 2017 | 5734 | 5772 | 5731 | 5745 | 0 | +11.70(+0.20%) |
Jan 18, 2017 | 5755 | 5755 | 5714 | 5734 | 0 | -21.00(-0.36%) |
Jan 17, 2017 | 5803 | 5803 | 5751 | 5755 | 0 | -48.30(-0.83%) |
Jan 16, 2017 | 5777 | 5818 | 5777 | 5803 | 0 | +26.20(+0.45%) |
Jan 15, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | -44.80(-0.77%) |
Jan 12, 2017 | 5824 | 5853 | 5814 | 5822 | 0 | -2.10(-0.04%) |
Jan 11, 2017 | 5813 | 5843 | 5813 | 5824 | 0 | +10.70(+0.18%) |
Jan 10, 2017 | 5858 | 5858 | 5800 | 5813 | 0 | -44.70(-0.76%) |
Jan 09, 2017 | 5809 | 5877 | 5808 | 5858 | 0 | +48.70(+0.84%) |
Jan 08, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +3.90(+0.07%) |
Jan 05, 2017 | 5788 | 5812 | 5788 | 5805 | 0 | +16.90(+0.29%) |
Jan 04, 2017 | 5785 | 5793 | 5781 | 5788 | 0 | +3.60(+0.06%) |
Jan 03, 2017 | 5721 | 5788 | 5721 | 5785 | 0 | +65.50(+1.15%) |
Jan 02, 2017 | 5747 | 5747 | 5718 | 5719 | 0 | +0.00(+0.00%) |