Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5322 | 5357 | 5313 | 5320 | 0 | -23.44(-0.44%) |
Feb 27, 2018 | 5359 | 5364 | 5330 | 5344 | 0 | -0.33(-0.01%) |
Feb 26, 2018 | 5344 | 5357 | 5330 | 5344 | 0 | +26.89(+0.51%) |
Feb 25, 2018 | 5312 | 5322 | 5293 | 5317 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 5312 | 5322 | 5293 | 5317 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 5312 | 5322 | 5293 | 5317 | 0 | +8.14(+0.15%) |
Feb 22, 2018 | 5272 | 5321 | 5253 | 5309 | 0 | +7.06(+0.13%) |
Feb 21, 2018 | 5278 | 5304 | 5256 | 5302 | 0 | +12.31(+0.23%) |
Feb 20, 2018 | 5257 | 5292 | 5250 | 5290 | 0 | +33.68(+0.64%) |
Feb 19, 2018 | 5295 | 5297 | 5250 | 5256 | 0 | -25.40(-0.48%) |
Feb 18, 2018 | 5249 | 5291 | 5246 | 5282 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 5249 | 5291 | 5246 | 5282 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 5249 | 5291 | 5246 | 5282 | 0 | +59.06(+1.13%) |
Feb 15, 2018 | 5212 | 5255 | 5204 | 5223 | 0 | +57.26(+1.11%) |
Feb 14, 2018 | 5138 | 5188 | 5082 | 5165 | 0 | +56.02(+1.10%) |
Feb 13, 2018 | 5136 | 5155 | 5109 | 5109 | 0 | -30.82(-0.60%) |
Feb 12, 2018 | 5130 | 5166 | 5114 | 5140 | 0 | +60.85(+1.20%) |
Feb 11, 2018 | 5133 | 5156 | 5051 | 5079 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 5133 | 5156 | 5051 | 5079 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 5133 | 5156 | 5051 | 5079 | 0 | -72.47(-1.41%) |
Feb 08, 2018 | 5230 | 5248 | 5130 | 5152 | 0 | -104.22(-1.98%) |
Feb 07, 2018 | 5208 | 5268 | 5169 | 5256 | 0 | +94.09(+1.82%) |
Feb 06, 2018 | 5104 | 5226 | 5101 | 5162 | 0 | -124.02(-2.35%) |
Feb 05, 2018 | 5323 | 5333 | 5283 | 5286 | 0 | -79.15(-1.48%) |
Feb 04, 2018 | 5434 | 5437 | 5365 | 5365 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 5434 | 5437 | 5365 | 5365 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 5434 | 5437 | 5365 | 5365 | 0 | -89.57(-1.64%) |
Feb 01, 2018 | 5511 | 5529 | 5433 | 5455 | 0 | -27.38(-0.50%) |
Jan 31, 2018 | 5484 | 5497 | 5471 | 5482 | 0 | +8.15(+0.15%) |
Jan 30, 2018 | 5494 | 5519 | 5465 | 5474 | 0 | -47.81(-0.87%) |
Jan 29, 2018 | 5534 | 5538 | 5518 | 5522 | 0 | -7.56(-0.14%) |
Jan 28, 2018 | 5497 | 5540 | 5494 | 5529 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 5497 | 5540 | 5494 | 5529 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 5497 | 5540 | 5494 | 5529 | 0 | +47.94(+0.87%) |
Jan 25, 2018 | 5494 | 5526 | 5456 | 5481 | 0 | -13.95(-0.25%) |
Jan 24, 2018 | 5533 | 5539 | 5495 | 5495 | 0 | -40.10(-0.72%) |
Jan 23, 2018 | 5564 | 5567 | 5522 | 5535 | 0 | -6.73(-0.12%) |
Jan 22, 2018 | 5520 | 5543 | 5512 | 5542 | 0 | +15.48(+0.28%) |
Jan 21, 2018 | 5494 | 5529 | 5490 | 5527 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 5494 | 5529 | 5490 | 5527 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 5494 | 5529 | 5490 | 5527 | 0 | +31.68(+0.58%) |
Jan 18, 2018 | 5511 | 5515 | 5474 | 5495 | 0 | +0.84(+0.02%) |
Jan 17, 2018 | 5496 | 5518 | 5485 | 5494 | 0 | -19.83(-0.36%) |
Jan 16, 2018 | 5514 | 5536 | 5500 | 5514 | 0 | +4.13(+0.07%) |
Jan 15, 2018 | 5516 | 5525 | 5501 | 5510 | 0 | -7.37(-0.13%) |
Jan 14, 2018 | 5503 | 5520 | 5486 | 5517 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 5503 | 5520 | 5486 | 5517 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 5503 | 5520 | 5486 | 5517 | 0 | +28.51(+0.52%) |
Jan 11, 2018 | 5514 | 5517 | 5479 | 5489 | 0 | -16.13(-0.29%) |
Jan 10, 2018 | 5518 | 5529 | 5488 | 5505 | 0 | -19.26(-0.35%) |
Jan 09, 2018 | 5492 | 5526 | 5492 | 5524 | 0 | +36.52(+0.67%) |
Jan 08, 2018 | 5483 | 5499 | 5479 | 5487 | 0 | +16.67(+0.30%) |
Jan 07, 2018 | 5424 | 5471 | 5423 | 5471 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 5424 | 5471 | 5423 | 5471 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 5424 | 5471 | 5423 | 5471 | 0 | +57.06(+1.05%) |
Jan 04, 2018 | 5360 | 5431 | 5360 | 5414 | 0 | +82.41(+1.55%) |
Jan 03, 2018 | 5295 | 5348 | 5292 | 5331 | 0 | +42.68(+0.81%) |
Jan 02, 2018 | 5319 | 5319 | 5259 | 5289 | 0 | -23.96(-0.45%) |
Jan 01, 2018 | 5336 | 5344 | 5313 | 5313 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 5336 | 5344 | 5313 | 5313 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 5336 | 5344 | 5313 | 5313 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 5336 | 5344 | 5313 | 5313 | 0 | -26.86(-0.50%) |
Dec 28, 2017 | 5368 | 5370 | 5331 | 5339 | 0 | -29.42(-0.55%) |
Dec 27, 2017 | 5360 | 5388 | 5353 | 5369 | 0 | +4.12(+0.08%) |
Dec 26, 2017 | 5371 | 5386 | 5355 | 5365 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 5371 | 5386 | 5355 | 5365 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 5371 | 5386 | 5355 | 5365 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 5371 | 5386 | 5355 | 5365 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 5371 | 5386 | 5355 | 5365 | 0 | -21.25(-0.39%) |
Dec 21, 2017 | 5332 | 5390 | 5324 | 5386 | 0 | +33.20(+0.62%) |
Dec 20, 2017 | 5378 | 5382 | 5338 | 5353 | 0 | -30.14(-0.56%) |
Dec 19, 2017 | 5410 | 5421 | 5380 | 5383 | 0 | -37.67(-0.69%) |
Dec 18, 2017 | 5386 | 5428 | 5386 | 5421 | 0 | +71.28(+1.33%) |
Dec 17, 2017 | 5340 | 5361 | 5330 | 5349 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 5340 | 5361 | 5330 | 5349 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 5340 | 5361 | 5330 | 5349 | 0 | -7.84(-0.15%) |
Dec 14, 2017 | 5392 | 5400 | 5357 | 5357 | 0 | -42.31(-0.78%) |
Dec 13, 2017 | 5415 | 5429 | 5394 | 5399 | 0 | -27.74(-0.51%) |
Dec 12, 2017 | 5395 | 5427 | 5360 | 5427 | 0 | +40.36(+0.75%) |
Dec 11, 2017 | 5412 | 5412 | 5382 | 5387 | 0 | -12.26(-0.23%) |
Dec 10, 2017 | 5412 | 5426 | 5394 | 5399 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 5412 | 5426 | 5394 | 5399 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 5412 | 5426 | 5394 | 5399 | 0 | +15.23(+0.28%) |
Dec 07, 2017 | 5375 | 5396 | 5366 | 5384 | 0 | +9.51(+0.18%) |
Dec 06, 2017 | 5333 | 5386 | 5317 | 5374 | 0 | -1.18(-0.02%) |
Dec 05, 2017 | 5382 | 5392 | 5350 | 5376 | 0 | -13.76(-0.26%) |
Dec 04, 2017 | 5363 | 5400 | 5351 | 5389 | 0 | +72.40(+1.36%) |
Dec 03, 2017 | 5374 | 5378 | 5299 | 5317 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 5374 | 5378 | 5299 | 5317 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 5374 | 5378 | 5299 | 5317 | 0 | -55.90(-1.04%) |
Nov 30, 2017 | 5403 | 5430 | 5373 | 5373 | 0 | -25.26(-0.47%) |
Nov 29, 2017 | 5416 | 5442 | 5395 | 5398 | 0 | +7.57(+0.14%) |
Nov 28, 2017 | 5366 | 5398 | 5357 | 5390 | 0 | +30.39(+0.57%) |
Nov 27, 2017 | 5379 | 5408 | 5359 | 5360 | 0 | -30.37(-0.56%) |
Nov 26, 2017 | 5374 | 5420 | 5374 | 5390 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 5374 | 5420 | 5374 | 5390 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 5374 | 5420 | 5374 | 5390 | 0 | +10.92(+0.20%) |
Nov 23, 2017 | 5340 | 5392 | 5330 | 5380 | 0 | +26.78(+0.50%) |
Nov 22, 2017 | 5365 | 5391 | 5353 | 5353 | 0 | -13.39(-0.25%) |
Nov 21, 2017 | 5336 | 5386 | 5327 | 5366 | 0 | +25.70(+0.48%) |
Nov 20, 2017 | 5311 | 5348 | 5303 | 5340 | 0 | +21.28(+0.40%) |
Nov 19, 2017 | 5336 | 5350 | 5304 | 5319 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 5336 | 5350 | 5304 | 5319 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 5336 | 5350 | 5304 | 5319 | 0 | -17.22(-0.32%) |
Nov 16, 2017 | 5325 | 5345 | 5313 | 5336 | 0 | +35.14(+0.66%) |
Nov 15, 2017 | 5301 | 5312 | 5267 | 5301 | 0 | -14.33(-0.27%) |
Nov 14, 2017 | 5345 | 5366 | 5302 | 5316 | 0 | -26.05(-0.49%) |
Nov 13, 2017 | 5383 | 5385 | 5301 | 5342 | 0 | -39.09(-0.73%) |
Nov 12, 2017 | 5406 | 5416 | 5375 | 5381 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 5406 | 5416 | 5375 | 5381 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 5406 | 5416 | 5375 | 5381 | 0 | -27.03(-0.50%) |
Nov 09, 2017 | 5470 | 5480 | 5401 | 5408 | 0 | -63.68(-1.16%) |
Nov 08, 2017 | 5488 | 5496 | 5452 | 5471 | 0 | -9.21(-0.17%) |
Nov 07, 2017 | 5522 | 5526 | 5476 | 5481 | 0 | -26.61(-0.48%) |
Nov 06, 2017 | 5507 | 5513 | 5493 | 5507 | 0 | -10.72(-0.19%) |
Nov 05, 2017 | 5513 | 5522 | 5498 | 5518 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 5513 | 5522 | 5498 | 5518 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 5513 | 5522 | 5498 | 5518 | 0 | +7.47(+0.14%) |
Nov 02, 2017 | 5511 | 5521 | 5486 | 5510 | 0 | -3.79(-0.07%) |
Nov 01, 2017 | 5524 | 5536 | 5514 | 5514 | 0 | +11.00(+0.20%) |
Oct 31, 2017 | 5493 | 5511 | 5489 | 5503 | 0 | +9.66(+0.18%) |
Oct 30, 2017 | 5488 | 5508 | 5487 | 5494 | 0 | -0.50(-0.01%) |
Oct 29, 2017 | 5470 | 5514 | 5470 | 5494 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 5470 | 5514 | 5470 | 5494 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 5470 | 5514 | 5470 | 5494 | 0 | +38.73(+0.71%) |
Oct 26, 2017 | 5383 | 5460 | 5375 | 5455 | 0 | +80.51(+1.50%) |
Oct 25, 2017 | 5400 | 5417 | 5364 | 5375 | 0 | -19.91(-0.37%) |
Oct 24, 2017 | 5378 | 5413 | 5378 | 5395 | 0 | +7.99(+0.15%) |
Oct 23, 2017 | 5377 | 5409 | 5368 | 5387 | 0 | +14.43(+0.27%) |
Oct 22, 2017 | 5389 | 5392 | 5368 | 5372 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 5389 | 5392 | 5368 | 5372 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 5389 | 5392 | 5368 | 5372 | 0 | +4.09(+0.08%) |
Oct 19, 2017 | 5371 | 5378 | 5343 | 5368 | 0 | -15.52(-0.29%) |
Oct 18, 2017 | 5368 | 5394 | 5360 | 5384 | 0 | +22.44(+0.42%) |
Oct 17, 2017 | 5373 | 5377 | 5348 | 5361 | 0 | -1.51(-0.03%) |
Oct 16, 2017 | 5363 | 5372 | 5348 | 5363 | 0 | +11.14(+0.21%) |
Oct 15, 2017 | 5363 | 5372 | 5345 | 5352 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 5363 | 5372 | 5345 | 5352 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 5363 | 5372 | 5345 | 5352 | 0 | -9.07(-0.17%) |
Oct 12, 2017 | 5358 | 5362 | 5343 | 5361 | 0 | -1.60(-0.03%) |
Oct 11, 2017 | 5367 | 5367 | 5338 | 5362 | 0 | -1.24(-0.02%) |
Oct 10, 2017 | 5364 | 5372 | 5352 | 5364 | 0 | -2.18(-0.04%) |
Oct 09, 2017 | 5365 | 5379 | 5352 | 5366 | 0 | +5.93(+0.11%) |
Oct 08, 2017 | 5378 | 5378 | 5350 | 5360 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 5378 | 5378 | 5350 | 5360 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 5378 | 5378 | 5350 | 5360 | 0 | -19.31(-0.36%) |
Oct 05, 2017 | 5356 | 5382 | 5356 | 5379 | 0 | +15.98(+0.30%) |
Oct 04, 2017 | 5369 | 5369 | 5345 | 5363 | 0 | -4.18(-0.08%) |
Oct 03, 2017 | 5363 | 5371 | 5355 | 5367 | 0 | +16.97(+0.32%) |
Oct 02, 2017 | 5333 | 5350 | 5327 | 5350 | 0 | +20.63(+0.39%) |
Oct 01, 2017 | 5297 | 5330 | 5285 | 5330 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 5297 | 5330 | 5285 | 5330 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 5297 | 5330 | 5285 | 5330 | 0 | +36.04(+0.68%) |
Sep 28, 2017 | 5286 | 5295 | 5279 | 5294 | 0 | +11.81(+0.22%) |
Sep 27, 2017 | 5281 | 5290 | 5272 | 5282 | 0 | +13.20(+0.25%) |
Sep 26, 2017 | 5264 | 5275 | 5255 | 5269 | 0 | +1.63(+0.03%) |
Sep 25, 2017 | 5268 | 5287 | 5260 | 5267 | 0 | -14.16(-0.27%) |
Sep 24, 2017 | 5277 | 5296 | 5272 | 5281 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 5277 | 5296 | 5272 | 5281 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 5277 | 5296 | 5272 | 5281 | 0 | +14.00(+0.27%) |
Sep 21, 2017 | 5259 | 5275 | 5257 | 5267 | 0 | +25.63(+0.49%) |
Sep 20, 2017 | 5231 | 5249 | 5230 | 5242 | 0 | +4.22(+0.08%) |
Sep 19, 2017 | 5223 | 5238 | 5220 | 5237 | 0 | +8.12(+0.16%) |
Sep 18, 2017 | 5232 | 5240 | 5222 | 5229 | 0 | +15.41(+0.30%) |
Sep 17, 2017 | 5221 | 5237 | 5202 | 5214 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 5221 | 5237 | 5202 | 5214 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 5221 | 5237 | 5202 | 5214 | 0 | -11.29(-0.22%) |
Sep 14, 2017 | 5205 | 5234 | 5202 | 5225 | 0 | +7.61(+0.15%) |
Sep 13, 2017 | 5205 | 5227 | 5200 | 5218 | 0 | +8.58(+0.16%) |
Sep 12, 2017 | 5193 | 5219 | 5184 | 5209 | 0 | +32.30(+0.62%) |
Sep 11, 2017 | 5146 | 5180 | 5146 | 5177 | 0 | +63.22(+1.24%) |
Sep 10, 2017 | 5099 | 5118 | 5087 | 5113 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 5099 | 5118 | 5087 | 5113 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 5099 | 5118 | 5087 | 5113 | 0 | -1.13(-0.02%) |
Sep 07, 2017 | 5119 | 5148 | 5103 | 5115 | 0 | +13.21(+0.26%) |
Sep 06, 2017 | 5054 | 5114 | 5050 | 5101 | 0 | +14.85(+0.29%) |
Sep 05, 2017 | 5107 | 5126 | 5081 | 5087 | 0 | -17.41(-0.34%) |
Sep 04, 2017 | 5088 | 5115 | 5088 | 5104 | 0 | -19.29(-0.38%) |
Sep 03, 2017 | 5117 | 5138 | 5116 | 5123 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 5117 | 5138 | 5116 | 5123 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 5117 | 5138 | 5116 | 5123 | 0 | +37.67(+0.74%) |
Aug 31, 2017 | 5083 | 5105 | 5068 | 5086 | 0 | +29.25(+0.58%) |
Aug 30, 2017 | 5063 | 5069 | 5046 | 5056 | 0 | +24.42(+0.49%) |
Aug 29, 2017 | 5035 | 5042 | 4995 | 5032 | 0 | -47.83(-0.94%) |
Aug 28, 2017 | 5076 | 5106 | 5066 | 5080 | 0 | -24.58(-0.48%) |
Aug 27, 2017 | 5121 | 5141 | 5099 | 5104 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 5121 | 5141 | 5099 | 5104 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 5121 | 5141 | 5099 | 5104 | 0 | -8.80(-0.17%) |
Aug 24, 2017 | 5128 | 5136 | 5112 | 5113 | 0 | -2.26(-0.04%) |
Aug 23, 2017 | 5125 | 5149 | 5106 | 5115 | 0 | -16.47(-0.32%) |
Aug 22, 2017 | 5112 | 5138 | 5102 | 5132 | 0 | +44.27(+0.87%) |
Aug 21, 2017 | 5091 | 5106 | 5066 | 5088 | 0 | -26.56(-0.52%) |
Aug 20, 2017 | 5103 | 5117 | 5074 | 5114 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 5103 | 5117 | 5074 | 5114 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 5103 | 5117 | 5074 | 5114 | 0 | -32.70(-0.64%) |
Aug 17, 2017 | 5165 | 5180 | 5137 | 5147 | 0 | -29.76(-0.57%) |
Aug 16, 2017 | 5159 | 5200 | 5159 | 5177 | 0 | +36.36(+0.71%) |
Aug 15, 2017 | 5141 | 5158 | 5124 | 5140 | 0 | +18.58(+0.36%) |
Aug 14, 2017 | 5083 | 5136 | 5080 | 5122 | 0 | +60.75(+1.20%) |
Aug 13, 2017 | 5082 | 5086 | 5047 | 5061 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 5082 | 5086 | 5047 | 5061 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 5082 | 5086 | 5047 | 5061 | 0 | -54.31(-1.06%) |
Aug 10, 2017 | 5141 | 5148 | 5096 | 5115 | 0 | -30.47(-0.59%) |
Aug 09, 2017 | 5182 | 5183 | 5122 | 5146 | 0 | -73.19(-1.40%) |
Aug 08, 2017 | 5200 | 5232 | 5191 | 5219 | 0 | +11.00(+0.21%) |
Aug 07, 2017 | 5211 | 5221 | 5195 | 5208 | 0 | +4.45(+0.09%) |
Aug 06, 2017 | 5122 | 5216 | 5119 | 5203 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 5122 | 5216 | 5119 | 5203 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 5122 | 5216 | 5119 | 5203 | 0 | +72.95(+1.42%) |
Aug 03, 2017 | 5097 | 5143 | 5084 | 5130 | 0 | +23.24(+0.46%) |
Aug 02, 2017 | 5122 | 5135 | 5095 | 5107 | 0 | -19.78(-0.39%) |
Aug 01, 2017 | 5117 | 5148 | 5087 | 5127 | 0 | +33.26(+0.65%) |
Jul 31, 2017 | 5128 | 5148 | 5092 | 5094 | 0 | -37.62(-0.73%) |
Jul 30, 2017 | 5144 | 5144 | 5106 | 5131 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 5144 | 5144 | 5106 | 5131 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 5144 | 5144 | 5106 | 5131 | 0 | -55.56(-1.07%) |
Jul 27, 2017 | 5181 | 5219 | 5173 | 5187 | 0 | -3.22(-0.06%) |
Jul 26, 2017 | 5162 | 5208 | 5159 | 5190 | 0 | +29.09(+0.56%) |
Jul 25, 2017 | 5131 | 5193 | 5131 | 5161 | 0 | +33.38(+0.65%) |
Jul 24, 2017 | 5134 | 5143 | 5094 | 5128 | 0 | +10.04(+0.20%) |
Jul 23, 2017 | 5189 | 5209 | 5095 | 5118 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 5189 | 5209 | 5095 | 5118 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 5189 | 5209 | 5095 | 5118 | 0 | -81.56(-1.57%) |
Jul 20, 2017 | 5239 | 5251 | 5178 | 5199 | 0 | -16.85(-0.32%) |
Jul 19, 2017 | 5196 | 5219 | 5174 | 5216 | 0 | +42.80(+0.83%) |
Jul 18, 2017 | 5220 | 5233 | 5165 | 5173 | 0 | -56.90(-1.09%) |
Jul 17, 2017 | 5238 | 5246 | 5214 | 5230 | 0 | -5.14(-0.10%) |
Jul 16, 2017 | 5246 | 5247 | 5216 | 5235 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 5246 | 5247 | 5216 | 5235 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 5246 | 5247 | 5216 | 5235 | 0 | -0.09(-0.00%) |
Jul 13, 2017 | 5229 | 5259 | 5222 | 5235 | 0 | +13.27(+0.25%) |
Jul 12, 2017 | 5158 | 5239 | 5158 | 5222 | 0 | +81.53(+1.59%) |
Jul 11, 2017 | 5172 | 5186 | 5136 | 5141 | 0 | -25.04(-0.48%) |
Jul 10, 2017 | 5161 | 5179 | 5148 | 5166 | 0 | +20.48(+0.40%) |
Jul 09, 2017 | 5150 | 5155 | 5126 | 5145 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 5150 | 5155 | 5126 | 5145 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 5150 | 5155 | 5126 | 5145 | 0 | -7.24(-0.14%) |
Jul 06, 2017 | 5177 | 5178 | 5111 | 5152 | 0 | -27.70(-0.53%) |
Jul 05, 2017 | 5175 | 5193 | 5161 | 5180 | 0 | +5.20(+0.10%) |
Jul 04, 2017 | 5171 | 5198 | 5166 | 5175 | 0 | -20.82(-0.40%) |
Jul 03, 2017 | 5151 | 5201 | 5151 | 5196 | 0 | +75.04(+1.47%) |
Jun 30, 2017 | 5158 | 5192 | 5117 | 5121 | 0 | -33.67(-0.65%) |
Jun 29, 2017 | 5268 | 5273 | 5144 | 5154 | 0 | -98.55(-1.88%) |
Jun 28, 2017 | 5236 | 5274 | 5204 | 5253 | 0 | -5.68(-0.11%) |
Jun 27, 2017 | 5283 | 5285 | 5238 | 5259 | 0 | -37.17(-0.70%) |
Jun 26, 2017 | 5295 | 5324 | 5290 | 5296 | 0 | +29.63(+0.56%) |
Jun 25, 2017 | 5273 | 5284 | 5248 | 5266 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 5273 | 5284 | 5248 | 5266 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 5273 | 5284 | 5248 | 5266 | 0 | -15.81(-0.30%) |
Jun 22, 2017 | 5260 | 5286 | 5233 | 5282 | 0 | +7.67(+0.15%) |
Jun 21, 2017 | 5273 | 5286 | 5224 | 5274 | 0 | -19.39(-0.37%) |
Jun 20, 2017 | 5331 | 5340 | 5294 | 5294 | 0 | -17.07(-0.32%) |
Jun 19, 2017 | 5305 | 5331 | 5302 | 5311 | 0 | +47.41(+0.90%) |
Jun 18, 2017 | 5244 | 5274 | 5236 | 5263 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 5244 | 5274 | 5236 | 5263 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 5244 | 5274 | 5236 | 5263 | 0 | +46.43(+0.89%) |
Jun 15, 2017 | 5235 | 5236 | 5177 | 5217 | 0 | -26.41(-0.50%) |
Jun 14, 2017 | 5284 | 5315 | 5243 | 5243 | 0 | -18.45(-0.35%) |
Jun 13, 2017 | 5254 | 5274 | 5248 | 5262 | 0 | +21.15(+0.40%) |
Jun 12, 2017 | 5283 | 5286 | 5234 | 5241 | 0 | -59.12(-1.12%) |
Jun 11, 2017 | 5276 | 5320 | 5267 | 5300 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 5276 | 5320 | 5267 | 5300 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 5276 | 5320 | 5267 | 5300 | 0 | +35.47(+0.67%) |
Jun 08, 2017 | 5265 | 5290 | 5251 | 5264 | 0 | -1.29(-0.02%) |
Jun 07, 2017 | 5261 | 5320 | 5254 | 5266 | 0 | -3.69(-0.07%) |
Jun 06, 2017 | 5280 | 5296 | 5261 | 5269 | 0 | -38.67(-0.73%) |
Jun 05, 2017 | 5337 | 5344 | 5300 | 5308 | 0 | -35.52(-0.66%) |
Jun 04, 2017 | 5348 | 5373 | 5328 | 5343 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 5348 | 5373 | 5328 | 5343 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 5348 | 5373 | 5328 | 5343 | 0 | +24.74(+0.47%) |
Jun 01, 2017 | 5291 | 5328 | 5288 | 5319 | 0 | +35.04(+0.66%) |
May 31, 2017 | 5306 | 5335 | 5284 | 5284 | 0 | -22.31(-0.42%) |
May 30, 2017 | 5291 | 5309 | 5274 | 5306 | 0 | -26.53(-0.50%) |
May 29, 2017 | 5328 | 5336 | 5317 | 5332 | 0 | -4.17(-0.08%) |
May 28, 2017 | 5329 | 5337 | 5282 | 5337 | 0 | +0.00(+0.00%) |
May 27, 2017 | 5329 | 5337 | 5282 | 5337 | 0 | +0.00(+0.00%) |
May 26, 2017 | 5329 | 5337 | 5282 | 5337 | 0 | -0.52(-0.01%) |
May 25, 2017 | 5361 | 5367 | 5323 | 5337 | 0 | -4.18(-0.08%) |
May 24, 2017 | 5337 | 5353 | 5327 | 5341 | 0 | -6.82(-0.13%) |
May 23, 2017 | 5317 | 5369 | 5314 | 5348 | 0 | +25.28(+0.47%) |
May 22, 2017 | 5335 | 5339 | 5315 | 5323 | 0 | -1.52(-0.03%) |
May 21, 2017 | 5299 | 5334 | 5292 | 5324 | 0 | +0.00(+0.00%) |
May 20, 2017 | 5299 | 5334 | 5292 | 5324 | 0 | +0.00(+0.00%) |
May 19, 2017 | 5299 | 5334 | 5292 | 5324 | 0 | +34.67(+0.66%) |
May 18, 2017 | 5310 | 5323 | 5239 | 5290 | 0 | -28.16(-0.53%) |
May 17, 2017 | 5376 | 5395 | 5297 | 5318 | 0 | -88.21(-1.63%) |
May 16, 2017 | 5398 | 5417 | 5390 | 5406 | 0 | -11.30(-0.21%) |
May 15, 2017 | 5411 | 5417 | 5385 | 5417 | 0 | +11.98(+0.22%) |
May 14, 2017 | 5387 | 5405 | 5375 | 5405 | 0 | +0.00(+0.00%) |
May 13, 2017 | 5387 | 5405 | 5375 | 5405 | 0 | +0.00(+0.00%) |
May 12, 2017 | 5387 | 5405 | 5375 | 5405 | 0 | +22.00(+0.41%) |
May 11, 2017 | 5410 | 5410 | 5356 | 5383 | 0 | -17.04(-0.32%) |
May 10, 2017 | 5399 | 5402 | 5378 | 5400 | 0 | +2.45(+0.05%) |
May 09, 2017 | 5404 | 5414 | 5394 | 5398 | 0 | +15.06(+0.28%) |
May 08, 2017 | 5442 | 5442 | 5374 | 5383 | 0 | -49.45(-0.91%) |
May 07, 2017 | 5345 | 5432 | 5343 | 5432 | 0 | +0.00(+0.00%) |
May 06, 2017 | 5345 | 5432 | 5343 | 5432 | 0 | +0.00(+0.00%) |
May 05, 2017 | 5345 | 5432 | 5343 | 5432 | 0 | +59.98(+1.12%) |
May 04, 2017 | 5309 | 5372 | 5304 | 5372 | 0 | +71.42(+1.35%) |
May 03, 2017 | 5300 | 5302 | 5282 | 5301 | 0 | -3.15(-0.06%) |
May 02, 2017 | 5285 | 5306 | 5274 | 5304 | 0 | +36.82(+0.70%) |
May 01, 2017 | 5268 | 5288 | 5265 | 5267 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 5268 | 5288 | 5265 | 5267 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 5268 | 5288 | 5265 | 5267 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 5268 | 5288 | 5265 | 5267 | 0 | -4.37(-0.08%) |
Apr 27, 2017 | 5277 | 5279 | 5262 | 5272 | 0 | -16.18(-0.31%) |
Apr 26, 2017 | 5273 | 5297 | 5270 | 5288 | 0 | +10.00(+0.19%) |
Apr 25, 2017 | 5274 | 5293 | 5260 | 5278 | 0 | +9.03(+0.17%) |
Apr 24, 2017 | 5268 | 5295 | 5229 | 5269 | 0 | +209.65(+4.14%) |
Apr 23, 2017 | 5063 | 5082 | 5029 | 5059 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 5063 | 5082 | 5029 | 5059 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 5063 | 5082 | 5029 | 5059 | 0 | -18.71(-0.37%) |
Apr 20, 2017 | 4992 | 5094 | 4989 | 5078 | 0 | +74.18(+1.48%) |
Apr 19, 2017 | 4987 | 5011 | 4980 | 5004 | 0 | +13.48(+0.27%) |
Apr 18, 2017 | 5078 | 5080 | 4990 | 4990 | 0 | -80.85(-1.59%) |
Apr 17, 2017 | 5090 | 5090 | 5062 | 5071 | 0 | +0.00(+0.00%) |
Apr 16, 2017 | 5090 | 5090 | 5062 | 5071 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 5090 | 5090 | 5062 | 5071 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 5090 | 5090 | 5062 | 5071 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 5090 | 5090 | 5062 | 5071 | 0 | -30.01(-0.59%) |
Apr 12, 2017 | 5114 | 5143 | 5094 | 5101 | 0 | -0.75(-0.01%) |
Apr 11, 2017 | 5087 | 5119 | 5068 | 5102 | 0 | -5.59(-0.11%) |
Apr 10, 2017 | 5127 | 5127 | 5098 | 5107 | 0 | -27.83(-0.54%) |
Apr 09, 2017 | 5105 | 5135 | 5098 | 5135 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 5105 | 5135 | 5098 | 5135 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 5105 | 5135 | 5098 | 5135 | 0 | +13.84(+0.27%) |
Apr 06, 2017 | 5064 | 5127 | 5052 | 5121 | 0 | +29.59(+0.58%) |
Apr 05, 2017 | 5105 | 5124 | 5088 | 5092 | 0 | -9.28(-0.18%) |
Apr 04, 2017 | 5088 | 5101 | 5076 | 5101 | 0 | +15.22(+0.30%) |
Apr 03, 2017 | 5130 | 5133 | 5083 | 5086 | 0 | -36.60(-0.71%) |
Apr 02, 2017 | 5077 | 5123 | 5068 | 5123 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 5077 | 5123 | 5068 | 5123 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 5077 | 5123 | 5068 | 5123 | 0 | +32.87(+0.65%) |
Mar 30, 2017 | 5076 | 5091 | 5063 | 5090 | 0 | +20.60(+0.41%) |
Mar 29, 2017 | 5064 | 5073 | 5044 | 5069 | 0 | +22.84(+0.45%) |
Mar 28, 2017 | 5027 | 5048 | 5009 | 5046 | 0 | +28.77(+0.57%) |
Mar 27, 2017 | 4975 | 5018 | 4971 | 5017 | 0 | -3.47(-0.07%) |
Mar 26, 2017 | 5027 | 5027 | 5004 | 5021 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 5027 | 5027 | 5004 | 5021 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 5027 | 5027 | 5004 | 5021 | 0 | -11.86(-0.24%) |
Mar 23, 2017 | 4997 | 5033 | 4981 | 5033 | 0 | +38.06(+0.76%) |
Mar 22, 2017 | 4969 | 5005 | 4954 | 4995 | 0 | -7.73(-0.15%) |
Mar 21, 2017 | 5030 | 5055 | 4991 | 5002 | 0 | -9.73(-0.19%) |
Mar 20, 2017 | 5008 | 5030 | 5004 | 5012 | 0 | -17.08(-0.34%) |
Mar 19, 2017 | 5007 | 5038 | 5001 | 5029 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 5007 | 5038 | 5001 | 5029 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 5007 | 5038 | 5001 | 5029 | 0 | +15.86(+0.32%) |
Mar 16, 2017 | 5027 | 5032 | 5005 | 5013 | 0 | +27.90(+0.56%) |
Mar 15, 2017 | 4980 | 4989 | 4966 | 4985 | 0 | +11.22(+0.23%) |
Mar 14, 2017 | 5006 | 5006 | 4959 | 4974 | 0 | -25.34(-0.51%) |
Mar 13, 2017 | 4998 | 5013 | 4986 | 5000 | 0 | +6.28(+0.13%) |
Mar 12, 2017 | 4994 | 5022 | 4990 | 4993 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 4994 | 5022 | 4990 | 4993 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 4994 | 5022 | 4990 | 4993 | 0 | +11.81(+0.24%) |
Mar 09, 2017 | 4951 | 4989 | 4940 | 4982 | 0 | +21.03(+0.42%) |
Mar 08, 2017 | 4941 | 4976 | 4934 | 4960 | 0 | +5.48(+0.11%) |
Mar 07, 2017 | 4975 | 4975 | 4941 | 4955 | 0 | -17.19(-0.35%) |
Mar 06, 2017 | 4984 | 4985 | 4960 | 4972 | 0 | -22.94(-0.46%) |
Mar 05, 2017 | 4953 | 5002 | 4949 | 4995 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 4953 | 5002 | 4949 | 4995 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 4953 | 5002 | 4949 | 4995 | 0 | +31.33(+0.63%) |
Mar 02, 2017 | 4965 | 4973 | 4955 | 4964 | 0 | +2.97(+0.06%) |