Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2018 | 3864 | 3877 | 3845 | 3857 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 3864 | 3877 | 3845 | 3857 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 3864 | 3877 | 3845 | 3857 | 0 | +4.73(+0.12%) |
Mar 28, 2018 | 3798 | 3854 | 3780 | 3852 | 0 | +27.95(+0.73%) |
Mar 27, 2018 | 3841 | 3848 | 3817 | 3824 | 0 | +27.40(+0.72%) |
Mar 26, 2018 | 3831 | 3840 | 3782 | 3797 | 0 | -19.94(-0.52%) |
Mar 25, 2018 | 3823 | 3830 | 3781 | 3817 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 3823 | 3830 | 3781 | 3817 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 3823 | 3830 | 3781 | 3817 | 0 | -41.54(-1.08%) |
Mar 22, 2018 | 3911 | 3915 | 3831 | 3858 | 0 | -67.28(-1.71%) |
Mar 21, 2018 | 3936 | 3942 | 3912 | 3926 | 0 | -10.00(-0.25%) |
Mar 20, 2018 | 3928 | 3940 | 3914 | 3936 | 0 | +15.14(+0.39%) |
Mar 19, 2018 | 3956 | 3958 | 3911 | 3921 | 0 | -40.91(-1.03%) |
Mar 18, 2018 | 3951 | 3973 | 3948 | 3962 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 3951 | 3973 | 3948 | 3962 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 3951 | 3973 | 3948 | 3962 | 0 | +10.77(+0.27%) |
Mar 15, 2018 | 3946 | 3955 | 3928 | 3951 | 0 | +21.47(+0.55%) |
Mar 14, 2018 | 3952 | 3965 | 3925 | 3929 | 0 | -41.16(-1.04%) |
Mar 13, 2018 | 4004 | 4014 | 3960 | 3970 | 0 | -32.00(-0.80%) |
Mar 12, 2018 | 4010 | 4023 | 4000 | 4002 | 0 | +15.43(+0.39%) |
Mar 11, 2018 | 3969 | 4004 | 3967 | 3987 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 3969 | 4004 | 3967 | 3987 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 3969 | 4004 | 3967 | 3987 | 0 | +12.52(+0.32%) |
Mar 08, 2018 | 3951 | 3990 | 3946 | 3975 | 0 | +45.32(+1.15%) |
Mar 07, 2018 | 3902 | 3929 | 3888 | 3929 | 0 | +12.79(+0.33%) |
Mar 06, 2018 | 3934 | 3945 | 3915 | 3916 | 0 | +9.37(+0.24%) |
Mar 05, 2018 | 3860 | 3910 | 3858 | 3907 | 0 | +37.86(+0.98%) |
Mar 04, 2018 | 3927 | 3931 | 3856 | 3869 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 3927 | 3931 | 3856 | 3869 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 3927 | 3931 | 3856 | 3869 | 0 | -74.67(-1.89%) |
Mar 01, 2018 | 3995 | 3999 | 3941 | 3944 | 0 | -50.60(-1.27%) |
Feb 28, 2018 | 3994 | 4013 | 3985 | 3994 | 0 | -15.72(-0.39%) |
Feb 27, 2018 | 4003 | 4017 | 3980 | 4010 | 0 | +17.67(+0.44%) |
Feb 26, 2018 | 3994 | 4006 | 3985 | 3992 | 0 | +19.97(+0.50%) |
Feb 25, 2018 | 3986 | 3987 | 3961 | 3973 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 3986 | 3987 | 3961 | 3973 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 3986 | 3987 | 3961 | 3973 | 0 | -6.32(-0.16%) |
Feb 22, 2018 | 3935 | 3986 | 3928 | 3979 | 0 | +28.58(+0.72%) |
Feb 21, 2018 | 3933 | 3955 | 3916 | 3950 | 0 | +11.65(+0.30%) |
Feb 20, 2018 | 3921 | 3942 | 3920 | 3939 | 0 | +16.16(+0.41%) |
Feb 19, 2018 | 3956 | 3958 | 3921 | 3922 | 0 | -18.73(-0.48%) |
Feb 18, 2018 | 3934 | 3957 | 3931 | 3941 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 3934 | 3957 | 3931 | 3941 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 3934 | 3957 | 3931 | 3941 | 0 | +31.08(+0.79%) |
Feb 15, 2018 | 3909 | 3929 | 3903 | 3910 | 0 | +17.95(+0.46%) |
Feb 14, 2018 | 3908 | 3915 | 3858 | 3892 | 0 | +7.45(+0.19%) |
Feb 13, 2018 | 3925 | 3930 | 3885 | 3885 | 0 | -33.47(-0.85%) |
Feb 12, 2018 | 3926 | 3936 | 3908 | 3918 | 0 | +41.85(+1.08%) |
Feb 11, 2018 | 3906 | 3919 | 3844 | 3876 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 3906 | 3919 | 3844 | 3876 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 3906 | 3919 | 3844 | 3876 | 0 | -35.63(-0.91%) |
Feb 08, 2018 | 3979 | 3990 | 3901 | 3912 | 0 | -79.94(-2.00%) |
Feb 07, 2018 | 3944 | 4003 | 3917 | 3992 | 0 | +95.31(+2.45%) |
Feb 06, 2018 | 3847 | 3944 | 3847 | 3897 | 0 | -101.00(-2.53%) |
Feb 05, 2018 | 4030 | 4040 | 3992 | 3998 | 0 | -56.00(-1.38%) |
Feb 04, 2018 | 4096 | 4097 | 4052 | 4054 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 4096 | 4097 | 4052 | 4054 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 4096 | 4097 | 4052 | 4054 | 0 | -50.04(-1.22%) |
Feb 01, 2018 | 4130 | 4144 | 4095 | 4104 | 0 | -8.02(-0.20%) |
Jan 31, 2018 | 4119 | 4128 | 4106 | 4112 | 0 | -14.92(-0.36%) |
Jan 30, 2018 | 4142 | 4143 | 4119 | 4127 | 0 | -28.62(-0.69%) |
Jan 29, 2018 | 4167 | 4170 | 4150 | 4155 | 0 | -6.82(-0.16%) |
Jan 28, 2018 | 4146 | 4168 | 4140 | 4162 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 4146 | 4168 | 4140 | 4162 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 4146 | 4168 | 4140 | 4162 | 0 | +17.78(+0.43%) |
Jan 25, 2018 | 4141 | 4156 | 4128 | 4144 | 0 | -2.52(-0.06%) |
Jan 24, 2018 | 4149 | 4160 | 4139 | 4147 | 0 | -15.24(-0.37%) |
Jan 23, 2018 | 4186 | 4189 | 4149 | 4162 | 0 | -14.89(-0.36%) |
Jan 22, 2018 | 4156 | 4184 | 4152 | 4177 | 0 | +17.79(+0.43%) |
Jan 21, 2018 | 4137 | 4164 | 4123 | 4159 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 4137 | 4164 | 4123 | 4159 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 4137 | 4164 | 4123 | 4159 | 0 | +17.03(+0.41%) |
Jan 18, 2018 | 4158 | 4161 | 4127 | 4142 | 0 | -6.54(-0.16%) |
Jan 17, 2018 | 4149 | 4160 | 4141 | 4149 | 0 | -15.36(-0.37%) |
Jan 16, 2018 | 4157 | 4179 | 4153 | 4164 | 0 | -0.49(-0.01%) |
Jan 15, 2018 | 4164 | 4173 | 4151 | 4164 | 0 | +0.33(+0.01%) |
Jan 14, 2018 | 4165 | 4166 | 4150 | 4164 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 4165 | 4166 | 4150 | 4164 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 4165 | 4166 | 4150 | 4164 | 0 | +8.81(+0.21%) |
Jan 11, 2018 | 4163 | 4165 | 4142 | 4155 | 0 | -2.24(-0.05%) |
Jan 10, 2018 | 4144 | 4165 | 4136 | 4158 | 0 | +15.91(+0.38%) |
Jan 09, 2018 | 4120 | 4143 | 4119 | 4142 | 0 | +27.11(+0.66%) |
Jan 08, 2018 | 4114 | 4124 | 4110 | 4115 | 0 | +17.49(+0.43%) |
Jan 07, 2018 | 4068 | 4098 | 4068 | 4097 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 4068 | 4098 | 4068 | 4097 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 4068 | 4098 | 4068 | 4097 | 0 | +39.12(+0.96%) |
Jan 04, 2018 | 4026 | 4066 | 4023 | 4058 | 0 | +52.31(+1.31%) |
Jan 03, 2018 | 3988 | 4012 | 3974 | 4006 | 0 | +26.08(+0.66%) |
Jan 02, 2018 | 3990 | 3992 | 3958 | 3980 | 0 | +1.65(+0.04%) |
Jan 01, 2018 | 3990 | 4000 | 3975 | 3978 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 3990 | 4000 | 3975 | 3978 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 3990 | 4000 | 3975 | 3978 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 3990 | 4000 | 3975 | 3978 | 0 | -13.48(-0.34%) |
Dec 28, 2017 | 4003 | 4004 | 3986 | 3991 | 0 | -11.71(-0.29%) |
Dec 27, 2017 | 3994 | 4010 | 3990 | 4003 | 0 | +8.02(+0.20%) |
Dec 26, 2017 | 3987 | 4003 | 3982 | 3995 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 3987 | 4003 | 3982 | 3995 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 3987 | 4003 | 3982 | 3995 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 3987 | 4003 | 3982 | 3995 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 3987 | 4003 | 3982 | 3995 | 0 | -0.95(-0.02%) |
Dec 21, 2017 | 3989 | 4003 | 3979 | 3996 | 0 | +1.32(+0.03%) |
Dec 20, 2017 | 4021 | 4021 | 3988 | 3995 | 0 | -26.19(-0.65%) |
Dec 19, 2017 | 4023 | 4040 | 4019 | 4021 | 0 | -3.78(-0.09%) |
Dec 18, 2017 | 4004 | 4034 | 4004 | 4025 | 0 | +32.38(+0.81%) |
Dec 17, 2017 | 3989 | 3996 | 3972 | 3992 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 3989 | 3996 | 3972 | 3992 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 3989 | 3996 | 3972 | 3992 | 0 | +7.05(+0.18%) |
Dec 14, 2017 | 3997 | 4009 | 3985 | 3985 | 0 | -16.99(-0.42%) |
Dec 13, 2017 | 4021 | 4031 | 4002 | 4002 | 0 | -31.37(-0.78%) |
Dec 12, 2017 | 4019 | 4036 | 4008 | 4034 | 0 | +14.39(+0.36%) |
Dec 11, 2017 | 4035 | 4038 | 4019 | 4019 | 0 | -6.56(-0.16%) |
Dec 10, 2017 | 4014 | 4038 | 4012 | 4026 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 4014 | 4038 | 4012 | 4026 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 4014 | 4038 | 4012 | 4026 | 0 | +31.02(+0.78%) |
Dec 07, 2017 | 3980 | 4005 | 3978 | 3995 | 0 | +14.98(+0.38%) |
Dec 06, 2017 | 3969 | 3985 | 3952 | 3980 | 0 | -19.92(-0.50%) |
Dec 05, 2017 | 4004 | 4014 | 3989 | 4000 | 0 | -1.44(-0.04%) |
Dec 04, 2017 | 3991 | 4009 | 3979 | 4001 | 0 | +36.83(+0.93%) |
Dec 03, 2017 | 3987 | 3995 | 3956 | 3964 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 3987 | 3995 | 3956 | 3964 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 3987 | 3995 | 3956 | 3964 | 0 | -19.82(-0.50%) |
Nov 30, 2017 | 4000 | 4009 | 3983 | 3984 | 0 | -15.31(-0.38%) |
Nov 29, 2017 | 4004 | 4019 | 3995 | 3999 | 0 | +13.75(+0.34%) |
Nov 28, 2017 | 3973 | 3988 | 3968 | 3986 | 0 | +14.42(+0.36%) |
Nov 27, 2017 | 3981 | 4005 | 3971 | 3971 | 0 | -14.22(-0.36%) |
Nov 26, 2017 | 3976 | 4004 | 3976 | 3985 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 3976 | 4004 | 3976 | 3985 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 3976 | 4004 | 3976 | 3985 | 0 | +7.27(+0.18%) |
Nov 23, 2017 | 3954 | 3984 | 3949 | 3978 | 0 | +9.00(+0.23%) |
Nov 22, 2017 | 3977 | 4002 | 3969 | 3969 | 0 | -1.43(-0.04%) |
Nov 21, 2017 | 3962 | 3984 | 3954 | 3971 | 0 | +8.38(+0.21%) |
Nov 20, 2017 | 3944 | 3968 | 3941 | 3962 | 0 | +8.20(+0.21%) |
Nov 19, 2017 | 3987 | 3988 | 3939 | 3954 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 3987 | 3988 | 3939 | 3954 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 3987 | 3988 | 3939 | 3954 | 0 | -37.82(-0.95%) |
Nov 16, 2017 | 3981 | 3997 | 3965 | 3992 | 0 | +28.03(+0.71%) |
Nov 15, 2017 | 3958 | 3971 | 3937 | 3964 | 0 | -20.80(-0.52%) |
Nov 14, 2017 | 4007 | 4025 | 3978 | 3985 | 0 | -22.94(-0.57%) |
Nov 13, 2017 | 4034 | 4036 | 3987 | 4008 | 0 | -18.69(-0.46%) |
Nov 12, 2017 | 4037 | 4051 | 4023 | 4026 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 4037 | 4051 | 4023 | 4026 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 4037 | 4051 | 4023 | 4026 | 0 | -17.23(-0.43%) |
Nov 09, 2017 | 4085 | 4097 | 4036 | 4043 | 0 | -42.00(-1.03%) |
Nov 08, 2017 | 4085 | 4088 | 4063 | 4085 | 0 | -12.15(-0.30%) |
Nov 07, 2017 | 4115 | 4121 | 4095 | 4098 | 0 | -20.87(-0.51%) |
Nov 06, 2017 | 4107 | 4124 | 4102 | 4119 | 0 | +5.96(+0.14%) |
Nov 05, 2017 | 4110 | 4113 | 4092 | 4113 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 4110 | 4113 | 4092 | 4113 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 4110 | 4113 | 4092 | 4113 | 0 | +10.29(+0.25%) |
Nov 02, 2017 | 4116 | 4127 | 4088 | 4102 | 0 | -14.24(-0.35%) |
Nov 01, 2017 | 4110 | 4130 | 4107 | 4116 | 0 | +20.12(+0.49%) |
Oct 31, 2017 | 4086 | 4102 | 4078 | 4096 | 0 | +17.70(+0.43%) |
Oct 30, 2017 | 4093 | 4094 | 4071 | 4079 | 0 | -13.48(-0.33%) |
Oct 29, 2017 | 4104 | 4124 | 4084 | 4092 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 4104 | 4124 | 4084 | 4092 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 4104 | 4124 | 4084 | 4092 | 0 | +2.46(+0.06%) |
Oct 26, 2017 | 4040 | 4095 | 4035 | 4090 | 0 | +41.20(+1.02%) |
Oct 25, 2017 | 4075 | 4083 | 4041 | 4048 | 0 | -31.54(-0.77%) |
Oct 24, 2017 | 4084 | 4098 | 4071 | 4080 | 0 | -9.80(-0.24%) |
Oct 23, 2017 | 4084 | 4096 | 4072 | 4090 | 0 | +6.86(+0.17%) |
Oct 22, 2017 | 4079 | 4086 | 4068 | 4083 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 4079 | 4086 | 4068 | 4083 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 4079 | 4086 | 4068 | 4083 | 0 | +16.96(+0.42%) |
Oct 19, 2017 | 4069 | 4077 | 4044 | 4066 | 0 | -9.23(-0.23%) |
Oct 18, 2017 | 4072 | 4081 | 4065 | 4075 | 0 | +6.48(+0.16%) |
Oct 17, 2017 | 4063 | 4077 | 4060 | 4069 | 0 | +7.98(+0.20%) |
Oct 16, 2017 | 4072 | 4075 | 4059 | 4061 | 0 | -9.12(-0.22%) |
Oct 15, 2017 | 4069 | 4082 | 4057 | 4070 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 4069 | 4082 | 4057 | 4070 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 4069 | 4082 | 4057 | 4070 | 0 | -0.77(-0.02%) |
Oct 12, 2017 | 4058 | 4073 | 4050 | 4071 | 0 | +11.64(+0.29%) |
Oct 11, 2017 | 4046 | 4061 | 4042 | 4059 | 0 | +3.80(+0.09%) |
Oct 10, 2017 | 4054 | 4063 | 4043 | 4055 | 0 | +0.84(+0.02%) |
Oct 09, 2017 | 4052 | 4059 | 4044 | 4054 | 0 | +7.03(+0.17%) |
Oct 08, 2017 | 4063 | 4064 | 4041 | 4047 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 4063 | 4064 | 4041 | 4047 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 4063 | 4064 | 4041 | 4047 | 0 | -16.81(-0.41%) |
Oct 05, 2017 | 4040 | 4064 | 4039 | 4064 | 0 | +19.79(+0.49%) |
Oct 04, 2017 | 4047 | 4052 | 4029 | 4044 | 0 | -0.93(-0.02%) |
Oct 03, 2017 | 4042 | 4045 | 4034 | 4045 | 0 | +13.68(+0.34%) |
Oct 02, 2017 | 4013 | 4032 | 4013 | 4032 | 0 | +13.89(+0.35%) |
Oct 01, 2017 | 3997 | 4018 | 3986 | 4018 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 3997 | 4018 | 3986 | 4018 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 3997 | 4018 | 3986 | 4018 | 0 | +16.44(+0.41%) |
Sep 28, 2017 | 3990 | 4006 | 3987 | 4001 | 0 | +14.50(+0.36%) |
Sep 27, 2017 | 3979 | 3996 | 3973 | 3987 | 0 | +18.33(+0.46%) |
Sep 26, 2017 | 3964 | 3978 | 3960 | 3968 | 0 | +5.28(+0.13%) |
Sep 25, 2017 | 3949 | 3965 | 3945 | 3963 | 0 | +5.24(+0.13%) |
Sep 24, 2017 | 3964 | 3978 | 3954 | 3958 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 3964 | 3978 | 3954 | 3958 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 3964 | 3978 | 3954 | 3958 | 0 | -10.71(-0.27%) |
Sep 21, 2017 | 3975 | 3982 | 3963 | 3969 | 0 | +3.18(+0.08%) |
Sep 20, 2017 | 3966 | 3972 | 3956 | 3965 | 0 | -7.54(-0.19%) |
Sep 19, 2017 | 3966 | 3973 | 3962 | 3973 | 0 | +4.72(+0.12%) |
Sep 18, 2017 | 3982 | 3989 | 3964 | 3968 | 0 | +0.79(+0.02%) |
Sep 17, 2017 | 3985 | 3989 | 3962 | 3968 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 3985 | 3989 | 3962 | 3968 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 3985 | 3989 | 3962 | 3968 | 0 | -21.89(-0.55%) |
Sep 14, 2017 | 3981 | 4001 | 3976 | 3989 | 0 | +0.28(+0.01%) |
Sep 13, 2017 | 3991 | 4000 | 3983 | 3989 | 0 | -6.07(-0.15%) |
Sep 12, 2017 | 3989 | 4007 | 3984 | 3995 | 0 | +17.66(+0.44%) |
Sep 11, 2017 | 3956 | 3983 | 3956 | 3978 | 0 | +39.30(+1.00%) |
Sep 10, 2017 | 3917 | 3942 | 3913 | 3938 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 3917 | 3942 | 3913 | 3938 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 3917 | 3942 | 3913 | 3938 | 0 | +16.30(+0.42%) |
Sep 07, 2017 | 3902 | 3934 | 3894 | 3922 | 0 | +31.39(+0.81%) |
Sep 06, 2017 | 3867 | 3902 | 3863 | 3891 | 0 | +6.86(+0.18%) |
Sep 05, 2017 | 3891 | 3907 | 3880 | 3884 | 0 | -0.78(-0.02%) |
Sep 04, 2017 | 3881 | 3895 | 3876 | 3884 | 0 | -16.95(-0.43%) |
Sep 03, 2017 | 3902 | 3913 | 3897 | 3901 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 3902 | 3913 | 3897 | 3901 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 3902 | 3913 | 3897 | 3901 | 0 | +13.87(+0.36%) |
Aug 31, 2017 | 3887 | 3902 | 3871 | 3888 | 0 | +13.97(+0.36%) |
Aug 30, 2017 | 3871 | 3880 | 3862 | 3874 | 0 | +26.98(+0.70%) |
Aug 29, 2017 | 3852 | 3856 | 3827 | 3847 | 0 | -37.95(-0.98%) |
Aug 28, 2017 | 3885 | 3906 | 3876 | 3885 | 0 | -21.16(-0.54%) |
Aug 27, 2017 | 3921 | 3928 | 3906 | 3906 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 3921 | 3928 | 3906 | 3906 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 3921 | 3928 | 3906 | 3906 | 0 | -12.28(-0.31%) |
Aug 24, 2017 | 3917 | 3932 | 3910 | 3918 | 0 | +8.29(+0.21%) |
Aug 23, 2017 | 3925 | 3935 | 3904 | 3910 | 0 | -21.05(-0.54%) |
Aug 22, 2017 | 3922 | 3936 | 3917 | 3931 | 0 | +28.58(+0.73%) |
Aug 21, 2017 | 3914 | 3921 | 3893 | 3902 | 0 | -22.61(-0.58%) |
Aug 20, 2017 | 3909 | 3925 | 3893 | 3925 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 3909 | 3925 | 3893 | 3925 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 3909 | 3925 | 3893 | 3925 | 0 | -18.96(-0.48%) |
Aug 17, 2017 | 3947 | 3957 | 3932 | 3944 | 0 | -10.34(-0.26%) |
Aug 16, 2017 | 3945 | 3962 | 3943 | 3954 | 0 | +21.87(+0.56%) |
Aug 15, 2017 | 3923 | 3940 | 3911 | 3932 | 0 | +22.73(+0.58%) |
Aug 14, 2017 | 3884 | 3919 | 3884 | 3909 | 0 | +43.01(+1.11%) |
Aug 13, 2017 | 3883 | 3883 | 3850 | 3866 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 3883 | 3883 | 3850 | 3866 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 3883 | 3883 | 3850 | 3866 | 0 | -38.46(-0.98%) |
Aug 10, 2017 | 3938 | 3939 | 3886 | 3905 | 0 | -21.65(-0.55%) |
Aug 09, 2017 | 3946 | 3947 | 3902 | 3927 | 0 | -39.05(-0.98%) |
Aug 08, 2017 | 3954 | 3966 | 3946 | 3966 | 0 | +5.60(+0.14%) |
Aug 07, 2017 | 3973 | 3973 | 3949 | 3960 | 0 | -9.96(-0.25%) |
Aug 06, 2017 | 3935 | 3975 | 3932 | 3970 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 3935 | 3975 | 3932 | 3970 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 3935 | 3975 | 3932 | 3970 | 0 | +20.99(+0.53%) |
Aug 03, 2017 | 3932 | 3952 | 3917 | 3949 | 0 | +10.84(+0.28%) |
Aug 02, 2017 | 3973 | 3975 | 3926 | 3938 | 0 | -22.20(-0.56%) |
Aug 01, 2017 | 3963 | 3967 | 3940 | 3960 | 0 | +17.90(+0.45%) |
Jul 31, 2017 | 3947 | 3965 | 3941 | 3942 | 0 | -2.10(-0.05%) |
Jul 30, 2017 | 3965 | 3971 | 3927 | 3945 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 3965 | 3971 | 3927 | 3945 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 3965 | 3971 | 3927 | 3945 | 0 | -41.04(-1.03%) |
Jul 27, 2017 | 3968 | 3994 | 3966 | 3986 | 0 | +32.90(+0.83%) |
Jul 26, 2017 | 3907 | 3954 | 3907 | 3953 | 0 | +50.94(+1.31%) |
Jul 25, 2017 | 3874 | 3921 | 3874 | 3902 | 0 | +29.10(+0.75%) |
Jul 24, 2017 | 3887 | 3889 | 3856 | 3873 | 0 | -10.81(-0.28%) |
Jul 23, 2017 | 3901 | 3910 | 3870 | 3883 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 3901 | 3910 | 3870 | 3883 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 3901 | 3910 | 3870 | 3883 | 0 | -17.12(-0.44%) |
Jul 20, 2017 | 3910 | 3928 | 3891 | 3901 | 0 | -0.80(-0.02%) |
Jul 19, 2017 | 3888 | 3901 | 3873 | 3901 | 0 | +28.95(+0.75%) |
Jul 18, 2017 | 3905 | 3910 | 3862 | 3872 | 0 | -36.79(-0.94%) |
Jul 17, 2017 | 3912 | 3918 | 3889 | 3909 | 0 | +6.45(+0.17%) |
Jul 16, 2017 | 3900 | 3907 | 3889 | 3903 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 3900 | 3907 | 3889 | 3903 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 3900 | 3907 | 3889 | 3903 | 0 | +8.20(+0.21%) |
Jul 13, 2017 | 3877 | 3910 | 3875 | 3895 | 0 | +27.10(+0.70%) |
Jul 12, 2017 | 3833 | 3880 | 3832 | 3867 | 0 | +42.74(+1.12%) |
Jul 11, 2017 | 3850 | 3859 | 3819 | 3825 | 0 | -20.34(-0.53%) |
Jul 10, 2017 | 3842 | 3855 | 3838 | 3845 | 0 | +9.25(+0.24%) |
Jul 09, 2017 | 3830 | 3836 | 3813 | 3836 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 3830 | 3836 | 3813 | 3836 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 3830 | 3836 | 3813 | 3836 | 0 | +12.89(+0.34%) |
Jul 06, 2017 | 3840 | 3840 | 3797 | 3823 | 0 | -16.03(-0.42%) |
Jul 05, 2017 | 3834 | 3846 | 3823 | 3839 | 0 | +4.00(+0.10%) |
Jul 04, 2017 | 3828 | 3850 | 3826 | 3835 | 0 | -4.94(-0.13%) |
Jul 03, 2017 | 3810 | 3843 | 3810 | 3840 | 0 | +46.29(+1.22%) |
Jun 30, 2017 | 3797 | 3823 | 3786 | 3794 | 0 | -2.95(-0.08%) |
Jun 29, 2017 | 3851 | 3860 | 3783 | 3797 | 0 | -42.94(-1.12%) |
Jun 28, 2017 | 3829 | 3844 | 3799 | 3840 | 0 | -0.34(-0.01%) |
Jun 27, 2017 | 3857 | 3868 | 3832 | 3840 | 0 | -21.89(-0.57%) |
Jun 26, 2017 | 3859 | 3885 | 3859 | 3862 | 0 | +17.98(+0.47%) |
Jun 25, 2017 | 3846 | 3849 | 3834 | 3844 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 3846 | 3849 | 3834 | 3844 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 3846 | 3849 | 3834 | 3844 | 0 | -9.59(-0.25%) |
Jun 22, 2017 | 3862 | 3862 | 3838 | 3853 | 0 | -16.59(-0.43%) |
Jun 21, 2017 | 3889 | 3890 | 3847 | 3870 | 0 | -40.26(-1.03%) |
Jun 20, 2017 | 3942 | 3946 | 3910 | 3910 | 0 | -25.07(-0.64%) |
Jun 19, 2017 | 3929 | 3943 | 3926 | 3935 | 0 | +26.84(+0.69%) |
Jun 18, 2017 | 3902 | 3920 | 3896 | 3908 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 3902 | 3920 | 3896 | 3908 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 3902 | 3920 | 3896 | 3908 | 0 | +19.56(+0.50%) |
Jun 15, 2017 | 3895 | 3896 | 3856 | 3889 | 0 | -13.61(-0.35%) |
Jun 14, 2017 | 3919 | 3945 | 3902 | 3902 | 0 | -8.38(-0.21%) |
Jun 13, 2017 | 3904 | 3919 | 3896 | 3911 | 0 | +11.37(+0.29%) |
Jun 12, 2017 | 3937 | 3940 | 3893 | 3899 | 0 | -46.93(-1.19%) |
Jun 11, 2017 | 3925 | 3957 | 3925 | 3946 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 3925 | 3957 | 3925 | 3946 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 3925 | 3957 | 3925 | 3946 | 0 | +28.19(+0.72%) |
Jun 08, 2017 | 3909 | 3927 | 3897 | 3918 | 0 | +11.42(+0.29%) |
Jun 07, 2017 | 3875 | 3933 | 3865 | 3907 | 0 | +28.55(+0.74%) |
Jun 06, 2017 | 3891 | 3894 | 3866 | 3878 | 0 | -22.09(-0.57%) |
Jun 05, 2017 | 3918 | 3923 | 3899 | 3900 | 0 | -14.69(-0.38%) |
Jun 04, 2017 | 3918 | 3947 | 3910 | 3915 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 3918 | 3947 | 3910 | 3915 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 3918 | 3947 | 3910 | 3915 | 0 | +17.75(+0.46%) |
Jun 01, 2017 | 3893 | 3908 | 3886 | 3897 | 0 | +8.97(+0.23%) |
May 31, 2017 | 3894 | 3913 | 3881 | 3888 | 0 | -2.52(-0.06%) |
May 30, 2017 | 3876 | 3897 | 3865 | 3891 | 0 | -2.64(-0.07%) |
May 29, 2017 | 3893 | 3897 | 3881 | 3893 | 0 | -7.45(-0.19%) |
May 28, 2017 | 3894 | 3901 | 3869 | 3901 | 0 | +0.00(+0.00%) |
May 27, 2017 | 3894 | 3901 | 3869 | 3901 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3894 | 3901 | 3869 | 3901 | 0 | +6.56(+0.17%) |
May 25, 2017 | 3915 | 3916 | 3887 | 3894 | 0 | -8.34(-0.21%) |
May 24, 2017 | 3913 | 3914 | 3891 | 3903 | 0 | -12.11(-0.31%) |
May 23, 2017 | 3890 | 3927 | 3888 | 3915 | 0 | +18.99(+0.49%) |
May 22, 2017 | 3932 | 3932 | 3890 | 3896 | 0 | -53.61(-1.36%) |
May 21, 2017 | 3925 | 3954 | 3921 | 3949 | 0 | +0.00(+0.00%) |
May 20, 2017 | 3925 | 3954 | 3921 | 3949 | 0 | +0.00(+0.00%) |
May 19, 2017 | 3925 | 3954 | 3921 | 3949 | 0 | +43.40(+1.11%) |
May 18, 2017 | 3931 | 3945 | 3875 | 3906 | 0 | -48.07(-1.22%) |
May 17, 2017 | 3996 | 4001 | 3944 | 3954 | 0 | -56.47(-1.41%) |
May 16, 2017 | 4010 | 4015 | 3999 | 4011 | 0 | -13.07(-0.32%) |
May 15, 2017 | 4019 | 4027 | 4006 | 4024 | 0 | +15.31(+0.38%) |
May 14, 2017 | 3999 | 4016 | 3994 | 4008 | 0 | +0.00(+0.00%) |
May 13, 2017 | 3999 | 4016 | 3994 | 4008 | 0 | +0.00(+0.00%) |
May 12, 2017 | 3999 | 4016 | 3994 | 4008 | 0 | +4.17(+0.10%) |
May 11, 2017 | 4048 | 4048 | 3996 | 4004 | 0 | -36.86(-0.91%) |
May 10, 2017 | 4025 | 4046 | 4025 | 4041 | 0 | +4.23(+0.10%) |
May 09, 2017 | 4024 | 4049 | 4023 | 4037 | 0 | -0.43(-0.01%) |
May 08, 2017 | 4045 | 4056 | 4014 | 4037 | 0 | -0.71(-0.02%) |
May 07, 2017 | 3979 | 4038 | 3977 | 4038 | 0 | +0.00(+0.00%) |
May 06, 2017 | 3979 | 4038 | 3977 | 4038 | 0 | +0.00(+0.00%) |
May 05, 2017 | 3979 | 4038 | 3977 | 4038 | 0 | +34.28(+0.86%) |
May 04, 2017 | 3963 | 4004 | 3954 | 4004 | 0 | +70.80(+1.80%) |
May 03, 2017 | 3913 | 3934 | 3913 | 3933 | 0 | +22.98(+0.59%) |
May 02, 2017 | 3877 | 3911 | 3872 | 3910 | 0 | +34.35(+0.89%) |
May 01, 2017 | 3867 | 3884 | 3862 | 3876 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 3867 | 3884 | 3862 | 3876 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 3867 | 3884 | 3862 | 3876 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 3867 | 3884 | 3862 | 3876 | 0 | -7.16(-0.18%) |
Apr 27, 2017 | 3875 | 3886 | 3868 | 3883 | 0 | -8.14(-0.21%) |
Apr 26, 2017 | 3881 | 3894 | 3876 | 3891 | 0 | +1.14(+0.03%) |
Apr 25, 2017 | 3893 | 3899 | 3880 | 3890 | 0 | +1.82(+0.05%) |
Apr 24, 2017 | 3875 | 3888 | 3861 | 3888 | 0 | +117.42(+3.11%) |
Apr 23, 2017 | 3774 | 3794 | 3757 | 3770 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 3774 | 3794 | 3757 | 3770 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 3774 | 3794 | 3757 | 3770 | 0 | +0.17(+0.00%) |
Apr 20, 2017 | 3756 | 3784 | 3753 | 3770 | 0 | -0.15(-0.00%) |
Apr 19, 2017 | 3747 | 3774 | 3747 | 3770 | 0 | +24.48(+0.65%) |
Apr 18, 2017 | 3800 | 3810 | 3746 | 3746 | 0 | -44.81(-1.18%) |
Apr 17, 2017 | 3800 | 3803 | 3780 | 3791 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 3800 | 3803 | 3780 | 3791 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 3800 | 3803 | 3780 | 3791 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 3800 | 3803 | 3780 | 3791 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 3800 | 3803 | 3780 | 3791 | 0 | -16.96(-0.45%) |
Apr 12, 2017 | 3809 | 3825 | 3804 | 3808 | 0 | +0.12(+0.00%) |
Apr 11, 2017 | 3804 | 3822 | 3791 | 3808 | 0 | -14.48(-0.38%) |
Apr 10, 2017 | 3821 | 3827 | 3811 | 3822 | 0 | +2.64(+0.07%) |
Apr 09, 2017 | 3807 | 3822 | 3804 | 3819 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 3807 | 3822 | 3804 | 3819 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 3807 | 3822 | 3804 | 3819 | 0 | -1.36(-0.04%) |
Apr 06, 2017 | 3792 | 3822 | 3784 | 3821 | 0 | +12.05(+0.32%) |
Apr 05, 2017 | 3808 | 3825 | 3803 | 3809 | 0 | +3.63(+0.10%) |
Apr 04, 2017 | 3806 | 3818 | 3790 | 3805 | 0 | +4.68(+0.12%) |
Apr 03, 2017 | 3817 | 3823 | 3798 | 3800 | 0 | -16.58(-0.43%) |
Apr 02, 2017 | 3785 | 3817 | 3783 | 3817 | 0 | +0.00(+0.00%) |