Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4003 | 4101 | 3988 | 4072 | 0 | +84.09(+2.11%) |
Jul 30, 2018 | 4001 | 4059 | 3966 | 3988 | 0 | -1.20(-0.03%) |
Jul 27, 2018 | 4039 | 4064 | 3961 | 3989 | 0 | -33.40(-0.83%) |
Jul 26, 2018 | 3988 | 4061 | 3939 | 4023 | 0 | +31.22(+0.78%) |
Jul 25, 2018 | 3970 | 4010 | 3917 | 3991 | 0 | +24.55(+0.62%) |
Jul 24, 2018 | 3968 | 4020 | 3938 | 3967 | 0 | +12.68(+0.32%) |
Jul 23, 2018 | 4026 | 4038 | 3937 | 3954 | 0 | -68.54(-1.70%) |
Jul 20, 2018 | 4041 | 4075 | 3997 | 4023 | 0 | -11.19(-0.28%) |
Jul 19, 2018 | 4014 | 4055 | 3981 | 4034 | 0 | -5.13(-0.13%) |
Jul 18, 2018 | 4026 | 4073 | 3997 | 4039 | 0 | +15.07(+0.37%) |
Jul 17, 2018 | 3956 | 4042 | 3942 | 4024 | 0 | +65.49(+1.65%) |
Jul 16, 2018 | 4020 | 4033 | 3924 | 3958 | 0 | -61.92(-1.54%) |
Jul 13, 2018 | 4003 | 4056 | 3988 | 4020 | 0 | +16.69(+0.42%) |
Jul 12, 2018 | 4023 | 4053 | 3957 | 4004 | 0 | -2.88(-0.07%) |
Jul 11, 2018 | 4039 | 4077 | 3971 | 4007 | 0 | -72.73(-1.78%) |
Jul 10, 2018 | 4079 | 4132 | 4036 | 4079 | 0 | +19.41(+0.48%) |
Jul 09, 2018 | 3999 | 4080 | 3980 | 4060 | 0 | +81.89(+2.06%) |
Jul 06, 2018 | 3933 | 3993 | 3914 | 3978 | 0 | +31.84(+0.81%) |
Jul 05, 2018 | 3945 | 3971 | 3903 | 3946 | 0 | +16.26(+0.41%) |
Jul 03, 2018 | 3930 | 3930 | 3930 | 3930 | 0 | +1.23(+0.03%) |
Jul 02, 2018 | 3924 | 3950 | 3875 | 3929 | 0 | -14.25(-0.36%) |
Jun 29, 2018 | 3926 | 4001 | 3912 | 3943 | 0 | +30.19(+0.77%) |
Jun 28, 2018 | 3894 | 3939 | 3843 | 3913 | 0 | +22.12(+0.57%) |
Jun 27, 2018 | 3925 | 3976 | 3878 | 3891 | 0 | -38.05(-0.97%) |
Jun 26, 2018 | 3935 | 3968 | 3887 | 3929 | 0 | +3.07(+0.08%) |
Jun 25, 2018 | 3967 | 3991 | 3892 | 3926 | 0 | -50.24(-1.26%) |
Jun 22, 2018 | 3989 | 4022 | 3945 | 3976 | 0 | +27.19(+0.69%) |
Jun 21, 2018 | 3936 | 4002 | 3890 | 3949 | 0 | +14.73(+0.37%) |
Jun 20, 2018 | 3944 | 3966 | 3889 | 3934 | 0 | +3.29(+0.08%) |
Jun 19, 2018 | 3949 | 3971 | 3867 | 3931 | 0 | -70.62(-1.76%) |
Jun 18, 2018 | 3973 | 4023 | 3951 | 4001 | 0 | -7.70(-0.19%) |
Jun 15, 2018 | 4009 | 4043 | 3934 | 4009 | 0 | +101.15(+2.59%) |
Jun 14, 2018 | 3941 | 3956 | 3873 | 3908 | 0 | -20.68(-0.53%) |
Jun 13, 2018 | 3975 | 3987 | 3900 | 3928 | 0 | -40.00(-1.01%) |
Jun 12, 2018 | 3989 | 4018 | 3943 | 3968 | 0 | -22.82(-0.57%) |
Jun 11, 2018 | 4003 | 4038 | 3958 | 3991 | 0 | -8.71(-0.22%) |
Jun 08, 2018 | 3982 | 4024 | 3940 | 4000 | 0 | +33.79(+0.85%) |
Jun 07, 2018 | 3995 | 4021 | 3916 | 3966 | 0 | -41.16(-1.03%) |
Jun 06, 2018 | 3965 | 4019 | 3944 | 4007 | 0 | +46.87(+1.18%) |
Jun 05, 2018 | 3935 | 3986 | 3904 | 3960 | 0 | +16.62(+0.42%) |
Jun 04, 2018 | 3950 | 3979 | 3907 | 3944 | 0 | +8.72(+0.22%) |
Jun 01, 2018 | 3929 | 3984 | 3870 | 3935 | 0 | +30.48(+0.78%) |
May 31, 2018 | 3967 | 3985 | 3885 | 3905 | 0 | -60.53(-1.53%) |
May 30, 2018 | 3940 | 4000 | 3916 | 3965 | 0 | +44.89(+1.15%) |
May 29, 2018 | 3918 | 3988 | 3875 | 3920 | 0 | -52.46(-1.32%) |
May 25, 2018 | 3973 | 3973 | 3973 | 3973 | 0 | -49.11(-1.22%) |
May 24, 2018 | 4026 | 4087 | 3980 | 4022 | 0 | +17.49(+0.44%) |
May 23, 2018 | 3997 | 4029 | 3948 | 4004 | 0 | -8.70(-0.22%) |
May 22, 2018 | 4065 | 4096 | 4001 | 4013 | 0 | -30.21(-0.75%) |
May 21, 2018 | 4066 | 4098 | 3999 | 4043 | 0 | +19.43(+0.48%) |
May 18, 2018 | 4023 | 4060 | 3986 | 4024 | 0 | -8.75(-0.22%) |
May 17, 2018 | 4029 | 4079 | 3990 | 4033 | 0 | +7.76(+0.19%) |
May 16, 2018 | 3983 | 4065 | 3973 | 4025 | 0 | +70.96(+1.79%) |
May 15, 2018 | 3910 | 3973 | 3871 | 3954 | 0 | +19.03(+0.48%) |
May 14, 2018 | 3946 | 3978 | 3910 | 3935 | 0 | +1.91(+0.05%) |
May 11, 2018 | 3947 | 3988 | 3907 | 3933 | 0 | -9.30(-0.24%) |
May 10, 2018 | 3893 | 3989 | 3864 | 3942 | 0 | +65.63(+1.69%) |
May 09, 2018 | 3809 | 3907 | 3771 | 3877 | 0 | +67.68(+1.78%) |
May 08, 2018 | 3769 | 3844 | 3739 | 3809 | 0 | +45.17(+1.20%) |
May 07, 2018 | 3755 | 3809 | 3734 | 3764 | 0 | +10.55(+0.28%) |
May 04, 2018 | 3671 | 3774 | 3655 | 3753 | 0 | +65.32(+1.77%) |
May 03, 2018 | 3723 | 3743 | 3631 | 3688 | 0 | -41.09(-1.10%) |
May 02, 2018 | 3720 | 3786 | 3689 | 3729 | 0 | -15.62(-0.42%) |
May 01, 2018 | 3758 | 3781 | 3679 | 3745 | 0 | -23.45(-0.62%) |
Apr 30, 2018 | 3826 | 3865 | 3755 | 3768 | 0 | -56.02(-1.46%) |
Apr 27, 2018 | 3862 | 3874 | 3789 | 3824 | 0 | -25.46(-0.66%) |
Apr 26, 2018 | 3840 | 3889 | 3787 | 3850 | 0 | +6.42(+0.17%) |
Apr 25, 2018 | 3859 | 3902 | 3798 | 3843 | 0 | -23.56(-0.61%) |
Apr 24, 2018 | 3947 | 3975 | 3812 | 3867 | 0 | -71.54(-1.82%) |
Apr 23, 2018 | 3929 | 3983 | 3903 | 3938 | 0 | -4.98(-0.13%) |
Apr 20, 2018 | 3970 | 3987 | 3901 | 3943 | 0 | -59.73(-1.49%) |
Apr 19, 2018 | 4036 | 4049 | 3965 | 4003 | 0 | -43.43(-1.07%) |
Apr 18, 2018 | 4018 | 4077 | 3996 | 4046 | 0 | +50.55(+1.27%) |
Apr 17, 2018 | 3979 | 4027 | 3961 | 3996 | 0 | +44.31(+1.12%) |
Apr 16, 2018 | 3922 | 3971 | 3877 | 3951 | 0 | +52.82(+1.35%) |
Apr 13, 2018 | 3932 | 3942 | 3866 | 3899 | 0 | -18.14(-0.46%) |
Apr 12, 2018 | 3918 | 3947 | 3880 | 3917 | 0 | +12.27(+0.31%) |
Apr 11, 2018 | 3880 | 3924 | 3848 | 3905 | 0 | +3.08(+0.08%) |
Apr 10, 2018 | 3849 | 3940 | 3824 | 3901 | 0 | +103.95(+2.74%) |
Apr 09, 2018 | 3815 | 3860 | 3768 | 3797 | 0 | -6.05(-0.16%) |
Apr 06, 2018 | 3853 | 3891 | 3764 | 3804 | 0 | -92.45(-2.37%) |
Apr 05, 2018 | 3857 | 3930 | 3829 | 3896 | 0 | +74.03(+1.94%) |
Apr 04, 2018 | 3703 | 3837 | 3678 | 3822 | 0 | +15.06(+0.40%) |
Apr 03, 2018 | 3806 | 3846 | 3758 | 3807 | 0 | +23.60(+0.62%) |
Apr 02, 2018 | 3860 | 3890 | 3747 | 3783 | 0 | -97.38(-2.51%) |
Mar 29, 2018 | 3881 | 3881 | 3881 | 3881 | 0 | +115.54(+3.07%) |
Mar 28, 2018 | 3830 | 3857 | 3744 | 3765 | 0 | -65.57(-1.71%) |
Mar 27, 2018 | 3904 | 3933 | 3812 | 3831 | 0 | -68.07(-1.75%) |
Mar 26, 2018 | 3878 | 3917 | 3829 | 3899 | 0 | +70.90(+1.85%) |
Mar 23, 2018 | 3886 | 3929 | 3821 | 3828 | 0 | -47.75(-1.23%) |
Mar 22, 2018 | 3929 | 3993 | 3867 | 3876 | 0 | -121.13(-3.03%) |
Mar 21, 2018 | 3935 | 4032 | 3918 | 3997 | 0 | +60.12(+1.53%) |
Mar 20, 2018 | 3957 | 3993 | 3908 | 3937 | 0 | -8.63(-0.22%) |
Mar 19, 2018 | 3971 | 3993 | 3907 | 3945 | 0 | -40.62(-1.02%) |
Mar 16, 2018 | 3956 | 4014 | 3922 | 3986 | 0 | +29.16(+0.74%) |
Mar 15, 2018 | 4000 | 4014 | 3933 | 3957 | 0 | -42.05(-1.05%) |
Mar 14, 2018 | 4052 | 4068 | 3976 | 3999 | 0 | -37.07(-0.92%) |
Mar 13, 2018 | 4074 | 4101 | 4011 | 4036 | 0 | -24.21(-0.60%) |
Mar 12, 2018 | 4087 | 4123 | 4043 | 4060 | 0 | -18.23(-0.45%) |
Mar 09, 2018 | 4023 | 4096 | 4003 | 4078 | 0 | +94.58(+2.37%) |
Mar 08, 2018 | 4001 | 4025 | 3934 | 3984 | 0 | -17.93(-0.45%) |
Mar 07, 2018 | 4001 | 4020 | 3951 | 4002 | 0 | -0.27(-0.01%) |
Mar 06, 2018 | 3949 | 4028 | 3920 | 4002 | 0 | +73.96(+1.88%) |
Mar 05, 2018 | 3835 | 3953 | 3821 | 3928 | 0 | +74.60(+1.94%) |
Mar 02, 2018 | 3799 | 3869 | 3757 | 3853 | 0 | +20.13(+0.53%) |
Mar 01, 2018 | 3846 | 3912 | 3774 | 3833 | 0 | -1.92(-0.05%) |
Feb 28, 2018 | 3959 | 3972 | 3831 | 3835 | 0 | -112.83(-2.86%) |
Feb 27, 2018 | 3993 | 4013 | 3933 | 3948 | 0 | -47.81(-1.20%) |
Feb 26, 2018 | 4000 | 4021 | 3932 | 3996 | 0 | +2.69(+0.07%) |
Feb 23, 2018 | 3975 | 4010 | 3938 | 3993 | 0 | +46.88(+1.19%) |
Feb 22, 2018 | 3937 | 3990 | 3899 | 3946 | 0 | +31.72(+0.81%) |
Feb 21, 2018 | 3898 | 3985 | 3876 | 3914 | 0 | +25.09(+0.65%) |
Feb 20, 2018 | 3850 | 3932 | 3789 | 3889 | 0 | +16.02(+0.41%) |
Feb 16, 2018 | 3873 | 3873 | 3873 | 3873 | 0 | -44.73(-1.14%) |
Feb 15, 2018 | 3942 | 3971 | 3869 | 3918 | 0 | +6.30(+0.16%) |
Feb 14, 2018 | 3817 | 3940 | 3797 | 3912 | 0 | +70.98(+1.85%) |
Feb 13, 2018 | 3813 | 3872 | 3783 | 3841 | 0 | +15.10(+0.39%) |
Feb 12, 2018 | 3769 | 3854 | 3744 | 3826 | 0 | +85.29(+2.28%) |
Feb 09, 2018 | 3782 | 3812 | 3619 | 3740 | 0 | +18.67(+0.50%) |
Feb 08, 2018 | 3901 | 3937 | 3710 | 3722 | 0 | -174.45(-4.48%) |
Feb 07, 2018 | 3914 | 3968 | 3862 | 3896 | 0 | -20.96(-0.54%) |
Feb 06, 2018 | 3771 | 3954 | 3743 | 3917 | 0 | +44.54(+1.15%) |
Feb 05, 2018 | 3938 | 3990 | 3810 | 3873 | 0 | -89.79(-2.27%) |
Feb 02, 2018 | 4050 | 4064 | 3950 | 3962 | 0 | -116.52(-2.86%) |
Feb 01, 2018 | 4100 | 4140 | 4044 | 4079 | 0 | -30.92(-0.75%) |
Jan 31, 2018 | 4140 | 4170 | 4078 | 4110 | 0 | +0.59(+0.01%) |
Jan 30, 2018 | 4117 | 4134 | 4061 | 4109 | 0 | -31.01(-0.75%) |
Jan 29, 2018 | 4175 | 4191 | 4106 | 4140 | 0 | -35.55(-0.85%) |
Jan 26, 2018 | 4171 | 4213 | 4124 | 4176 | 0 | +23.87(+0.57%) |
Jan 25, 2018 | 4166 | 4208 | 4116 | 4152 | 0 | +19.98(+0.48%) |
Jan 24, 2018 | 4151 | 4195 | 4099 | 4132 | 0 | +19.93(+0.48%) |
Jan 23, 2018 | 4135 | 4165 | 4057 | 4112 | 0 | -21.20(-0.51%) |
Jan 22, 2018 | 4129 | 4155 | 4102 | 4133 | 0 | +5.00(+0.12%) |
Jan 19, 2018 | 4036 | 4137 | 4021 | 4128 | 0 | +111.32(+2.77%) |
Jan 18, 2018 | 4050 | 4066 | 3992 | 4017 | 0 | -30.90(-0.76%) |
Jan 17, 2018 | 4066 | 4099 | 4002 | 4048 | 0 | -6.11(-0.15%) |
Jan 16, 2018 | 4128 | 4143 | 4020 | 4054 | 0 | -24.53(-0.60%) |
Jan 15, 2018 | 4078 | 4078 | 4078 | 4078 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 4073 | 4115 | 4037 | 4078 | 0 | +7.57(+0.19%) |
Jan 11, 2018 | 4008 | 4084 | 3986 | 4071 | 0 | +85.64(+2.15%) |
Jan 10, 2018 | 3992 | 4011 | 3954 | 3985 | 0 | -23.12(-0.58%) |
Jan 09, 2018 | 4024 | 4061 | 3983 | 4008 | 0 | -12.91(-0.32%) |
Jan 08, 2018 | 4004 | 4037 | 3970 | 4021 | 0 | +10.33(+0.26%) |
Jan 05, 2018 | 3982 | 4033 | 3962 | 4011 | 0 | +44.42(+1.12%) |
Jan 04, 2018 | 3963 | 3995 | 3929 | 3967 | 0 | +25.08(+0.64%) |
Jan 03, 2018 | 3942 | 3965 | 3903 | 3941 | 0 | -9.71(-0.25%) |
Jan 02, 2018 | 3891 | 3960 | 3875 | 3951 | 0 | +81.72(+2.11%) |
Dec 29, 2017 | 3869 | 3869 | 3869 | 3869 | 0 | -3.81(-0.10%) |
Dec 28, 2017 | 3875 | 3895 | 3840 | 3873 | 0 | -0.51(-0.01%) |
Dec 27, 2017 | 3876 | 3899 | 3854 | 3874 | 0 | +2.32(+0.06%) |
Dec 26, 2017 | 3841 | 3889 | 3823 | 3871 | 0 | +25.50(+0.66%) |
Dec 22, 2017 | 3843 | 3862 | 3810 | 3846 | 0 | -5.39(-0.14%) |
Dec 21, 2017 | 3840 | 3884 | 3810 | 3851 | 0 | +2.47(+0.06%) |
Dec 20, 2017 | 3853 | 3880 | 3821 | 3849 | 0 | +9.04(+0.24%) |
Dec 19, 2017 | 3848 | 3879 | 3819 | 3840 | 0 | -9.19(-0.24%) |
Dec 18, 2017 | 3825 | 3881 | 3806 | 3849 | 0 | +56.73(+1.50%) |
Dec 15, 2017 | 3792 | 3837 | 3762 | 3792 | 0 | +24.54(+0.65%) |
Dec 14, 2017 | 3801 | 3829 | 3745 | 3768 | 0 | -35.41(-0.93%) |
Dec 13, 2017 | 3813 | 3858 | 3781 | 3803 | 0 | +5.43(+0.14%) |
Dec 12, 2017 | 3780 | 3832 | 3758 | 3798 | 0 | +14.80(+0.39%) |
Dec 11, 2017 | 3770 | 3817 | 3755 | 3783 | 0 | +25.30(+0.67%) |
Dec 08, 2017 | 3789 | 3806 | 3741 | 3758 | 0 | -33.86(-0.89%) |
Dec 07, 2017 | 3759 | 3823 | 3734 | 3792 | 0 | +8.00(+0.21%) |
Dec 06, 2017 | 3822 | 3854 | 3750 | 3784 | 0 | -62.59(-1.63%) |
Dec 05, 2017 | 3861 | 3903 | 3815 | 3846 | 0 | -0.69(-0.02%) |
Dec 04, 2017 | 3904 | 3938 | 3834 | 3847 | 0 | -18.13(-0.47%) |
Dec 01, 2017 | 3897 | 3916 | 3824 | 3865 | 0 | -15.91(-0.41%) |
Nov 30, 2017 | 3862 | 3914 | 3828 | 3881 | 0 | +12.57(+0.32%) |
Nov 29, 2017 | 3881 | 3921 | 3820 | 3868 | 0 | -7.98(-0.21%) |
Nov 28, 2017 | 3850 | 3893 | 3818 | 3876 | 0 | +32.02(+0.83%) |
Nov 27, 2017 | 3866 | 3887 | 3822 | 3844 | 0 | -47.52(-1.22%) |
Nov 24, 2017 | 3879 | 3918 | 3856 | 3892 | 0 | +27.40(+0.71%) |
Nov 23, 2017 | 3869 | 3904 | 3845 | 3864 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 3869 | 3904 | 3845 | 3864 | 0 | -1.89(-0.05%) |
Nov 21, 2017 | 3844 | 3896 | 3817 | 3866 | 0 | +29.04(+0.76%) |
Nov 20, 2017 | 3807 | 3853 | 3779 | 3837 | 0 | +32.51(+0.85%) |
Nov 17, 2017 | 3770 | 3837 | 3756 | 3805 | 0 | +33.29(+0.88%) |
Nov 16, 2017 | 3733 | 3798 | 3711 | 3771 | 0 | +62.16(+1.68%) |
Nov 15, 2017 | 3720 | 3747 | 3648 | 3709 | 0 | -44.80(-1.19%) |
Nov 14, 2017 | 3777 | 3810 | 3724 | 3754 | 0 | -58.42(-1.53%) |
Nov 13, 2017 | 3788 | 3844 | 3761 | 3812 | 0 | +1.60(+0.04%) |
Nov 10, 2017 | 3826 | 3871 | 3793 | 3811 | 0 | -36.44(-0.95%) |
Nov 09, 2017 | 3854 | 3925 | 3800 | 3847 | 0 | -37.60(-0.97%) |
Nov 08, 2017 | 3846 | 3907 | 3799 | 3885 | 0 | +41.06(+1.07%) |
Nov 07, 2017 | 3827 | 3877 | 3784 | 3844 | 0 | +10.39(+0.27%) |
Nov 06, 2017 | 3801 | 3852 | 3769 | 3833 | 0 | +39.86(+1.05%) |
Nov 03, 2017 | 3792 | 3832 | 3740 | 3794 | 0 | -12.40(-0.33%) |
Nov 02, 2017 | 3813 | 3848 | 3769 | 3806 | 0 | -12.10(-0.32%) |
Nov 01, 2017 | 3829 | 3867 | 3774 | 3818 | 0 | +2.11(+0.06%) |
Oct 31, 2017 | 3793 | 3850 | 3763 | 3816 | 0 | -8.91(-0.23%) |
Oct 30, 2017 | 3741 | 3912 | 3703 | 3825 | 0 | +60.78(+1.61%) |
Oct 27, 2017 | 3758 | 3788 | 3706 | 3764 | 0 | +11.80(+0.31%) |
Oct 26, 2017 | 3764 | 3795 | 3710 | 3752 | 0 | -12.96(-0.34%) |
Oct 25, 2017 | 3771 | 3800 | 3707 | 3765 | 0 | -0.97(-0.03%) |
Oct 24, 2017 | 3719 | 3786 | 3702 | 3766 | 0 | +51.66(+1.39%) |
Oct 23, 2017 | 3749 | 3764 | 3703 | 3715 | 0 | -42.15(-1.12%) |
Oct 20, 2017 | 3774 | 3797 | 3735 | 3757 | 0 | +18.70(+0.50%) |
Oct 19, 2017 | 3720 | 3753 | 3696 | 3738 | 0 | +1.42(+0.04%) |
Oct 18, 2017 | 3745 | 3772 | 3710 | 3737 | 0 | +1.68(+0.04%) |
Oct 17, 2017 | 3760 | 3791 | 3719 | 3735 | 0 | -20.01(-0.53%) |
Oct 16, 2017 | 3761 | 3788 | 3728 | 3755 | 0 | +10.40(+0.28%) |
Oct 13, 2017 | 3761 | 3779 | 3715 | 3745 | 0 | +10.12(+0.27%) |
Oct 12, 2017 | 3720 | 3755 | 3693 | 3734 | 0 | -0.19(-0.01%) |
Oct 11, 2017 | 3726 | 3755 | 3696 | 3735 | 0 | +17.34(+0.47%) |
Oct 10, 2017 | 3734 | 3758 | 3693 | 3717 | 0 | +2.06(+0.06%) |
Oct 09, 2017 | 3730 | 3745 | 3696 | 3715 | 0 | -9.52(-0.26%) |
Oct 06, 2017 | 3697 | 3743 | 3671 | 3725 | 0 | +10.33(+0.28%) |
Oct 05, 2017 | 3742 | 3760 | 3686 | 3714 | 0 | +4.87(+0.13%) |
Oct 04, 2017 | 3727 | 3751 | 3679 | 3710 | 0 | -15.04(-0.40%) |
Oct 03, 2017 | 3696 | 3743 | 3667 | 3725 | 0 | +34.82(+0.94%) |
Oct 02, 2017 | 3628 | 3703 | 3620 | 3690 | 0 | +57.91(+1.59%) |
Sep 29, 2017 | 3639 | 3672 | 3607 | 3632 | 0 | -8.34(-0.23%) |
Sep 28, 2017 | 3620 | 3662 | 3583 | 3640 | 0 | +16.68(+0.46%) |
Sep 27, 2017 | 3634 | 3673 | 3565 | 3623 | 0 | +9.07(+0.25%) |
Sep 26, 2017 | 3609 | 3641 | 3587 | 3614 | 0 | +18.27(+0.51%) |
Sep 25, 2017 | 3626 | 3642 | 3574 | 3596 | 0 | -32.20(-0.89%) |
Sep 22, 2017 | 3618 | 3655 | 3601 | 3628 | 0 | +5.97(+0.16%) |
Sep 21, 2017 | 3632 | 3660 | 3598 | 3622 | 0 | -11.68(-0.32%) |
Sep 20, 2017 | 3631 | 3662 | 3594 | 3634 | 0 | +44.98(+1.25%) |
Sep 19, 2017 | 3580 | 3616 | 3557 | 3589 | 0 | +23.83(+0.67%) |
Sep 18, 2017 | 3549 | 3595 | 3524 | 3565 | 0 | +28.58(+0.81%) |
Sep 15, 2017 | 3533 | 3562 | 3503 | 3537 | 0 | +4.78(+0.14%) |
Sep 14, 2017 | 3525 | 3553 | 3502 | 3532 | 0 | +3.44(+0.10%) |
Sep 13, 2017 | 3531 | 3560 | 3491 | 3528 | 0 | -7.39(-0.21%) |
Sep 12, 2017 | 3506 | 3560 | 3491 | 3536 | 0 | +43.41(+1.24%) |
Sep 11, 2017 | 3462 | 3516 | 3444 | 3492 | 0 | +60.65(+1.77%) |
Sep 08, 2017 | 3433 | 3460 | 3392 | 3432 | 0 | -1.53(-0.04%) |
Sep 07, 2017 | 3468 | 3486 | 3412 | 3433 | 0 | -29.39(-0.85%) |
Sep 06, 2017 | 3451 | 3493 | 3409 | 3463 | 0 | +53.84(+1.58%) |
Sep 05, 2017 | 3460 | 3482 | 3385 | 3409 | 0 | -22.18(-0.65%) |
Sep 01, 2017 | 3415 | 3445 | 3389 | 3431 | 0 | +34.82(+1.03%) |
Aug 31, 2017 | 3384 | 3422 | 3360 | 3396 | 0 | +28.30(+0.84%) |
Aug 30, 2017 | 3340 | 3385 | 3320 | 3368 | 0 | +21.05(+0.63%) |
Aug 29, 2017 | 3316 | 3362 | 3298 | 3347 | 0 | +13.08(+0.39%) |
Aug 28, 2017 | 3333 | 3362 | 3309 | 3334 | 0 | +18.26(+0.55%) |
Aug 25, 2017 | 3318 | 3350 | 3289 | 3316 | 0 | +14.23(+0.43%) |
Aug 24, 2017 | 3286 | 3321 | 3265 | 3301 | 0 | +16.55(+0.50%) |
Aug 23, 2017 | 3255 | 3301 | 3245 | 3285 | 0 | +12.11(+0.37%) |
Aug 22, 2017 | 3257 | 3298 | 3242 | 3273 | 0 | +35.58(+1.10%) |
Aug 21, 2017 | 3247 | 3262 | 3214 | 3237 | 0 | -13.06(-0.40%) |
Aug 18, 2017 | 3219 | 3271 | 3194 | 3250 | 0 | +21.43(+0.66%) |
Aug 17, 2017 | 3284 | 3310 | 3224 | 3229 | 0 | -72.21(-2.19%) |
Aug 16, 2017 | 3297 | 3330 | 3268 | 3301 | 0 | +28.45(+0.87%) |
Aug 15, 2017 | 3285 | 3308 | 3248 | 3272 | 0 | -7.81(-0.24%) |
Aug 14, 2017 | 3263 | 3308 | 3242 | 3280 | 0 | +28.43(+0.87%) |
Aug 11, 2017 | 3206 | 3284 | 3188 | 3252 | 0 | +16.31(+0.50%) |
Aug 10, 2017 | 3281 | 3304 | 3222 | 3236 | 0 | -58.35(-1.77%) |
Aug 09, 2017 | 3308 | 3334 | 3261 | 3294 | 0 | -30.43(-0.92%) |
Aug 08, 2017 | 3357 | 3388 | 3302 | 3324 | 0 | -49.66(-1.47%) |
Aug 07, 2017 | 3373 | 3400 | 3347 | 3374 | 0 | +0.62(+0.02%) |
Aug 04, 2017 | 3354 | 3405 | 3332 | 3373 | 0 | +44.47(+1.34%) |
Aug 03, 2017 | 3368 | 3390 | 3309 | 3329 | 0 | -58.15(-1.72%) |
Aug 02, 2017 | 3366 | 3422 | 3317 | 3387 | 0 | +11.75(+0.35%) |