Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 2953 | 3003 | 2900 | 3003 | 369 | +8.01(+0.27%) |
Mar 30, 2016 | 2900 | 2995 | 2865 | 2995 | 354 | +95.00(+3.28%) |
Mar 29, 2016 | 2755 | 2900 | 2710 | 2900 | 333 | +131.99(+4.77%) |
Mar 28, 2016 | 2748 | 2819 | 2748 | 2768 | 126 | +28.00(+1.02%) |
Mar 24, 2016 | 2800 | 2740 | 2740 | 2740 | 400 | -74.99(-2.66%) |
Mar 23, 2016 | 2880 | 2910 | 2809 | 2815 | 352 | -130.41(-4.43%) |
Mar 22, 2016 | 2946 | 2960 | 2908 | 2945 | 189 | -12.58(-0.43%) |
Mar 21, 2016 | 2855 | 2960 | 2855 | 2958 | 390 | +107.99(+3.79%) |
Mar 18, 2016 | 2957 | 2985 | 2813 | 2850 | 903 | -99.00(-3.36%) |
Mar 17, 2016 | 2910 | 3006 | 2878 | 2949 | 575 | +29.00(+0.99%) |
Mar 16, 2016 | 2893 | 2950 | 2860 | 2920 | 269 | +50.00(+1.74%) |
Mar 15, 2016 | 2911 | 2981 | 2866 | 2870 | 369 | -63.63(-2.17%) |
Mar 14, 2016 | 3015 | 3022 | 2921 | 2934 | 220 | -73.37(-2.44%) |
Mar 11, 2016 | 2950 | 3007 | 2880 | 3007 | 309 | +143.00(+4.99%) |
Mar 10, 2016 | 2943 | 2990 | 2850 | 2864 | 182 | -81.00(-2.75%) |
Mar 09, 2016 | 2952 | 3000 | 2883 | 2945 | 215 | -20.04(-0.68%) |
Mar 08, 2016 | 3007 | 3030 | 2953 | 2965 | 294 | -39.71(-1.32%) |
Mar 07, 2016 | 3013 | 3020 | 2954 | 3005 | 151 | -8.11(-0.27%) |
Mar 04, 2016 | 2933 | 3013 | 2922 | 3013 | 222 | +26.84(+0.90%) |
Mar 03, 2016 | 2931 | 3014 | 2922 | 2986 | 405 | +4.34(+0.15%) |
Mar 02, 2016 | 2906 | 3000 | 2906 | 2982 | 294 | -7.32(-0.24%) |
Mar 01, 2016 | 2906 | 3020 | 2906 | 2989 | 1,031 | +64.00(+2.19%) |
Feb 29, 2016 | 2810 | 2950 | 2810 | 2925 | 545 | +86.00(+3.03%) |
Feb 26, 2016 | 2850 | 2875 | 2803 | 2839 | 134 | -38.00(-1.32%) |
Feb 25, 2016 | 2905 | 2948 | 2818 | 2877 | 108 | -27.25(-0.94%) |
Feb 24, 2016 | 2788 | 2948 | 2760 | 2904 | 250 | +116.27(+4.17%) |
Feb 23, 2016 | 2828 | 2920 | 2788 | 2788 | 308 | -40.64(-1.44%) |
Feb 22, 2016 | 2813 | 2950 | 2771 | 2829 | 411 | -37.53(-1.31%) |
Feb 19, 2016 | 2875 | 3038 | 2805 | 2866 | 541 | -8.50(-0.30%) |
Feb 18, 2016 | 3009 | 3009 | 2851 | 2875 | 404 | -75.35(-2.55%) |
Feb 17, 2016 | 2748 | 3035 | 2723 | 2950 | 724 | +201.93(+7.35%) |
Feb 16, 2016 | 2735 | 2780 | 2687 | 2748 | 217 | +48.07(+1.78%) |
Feb 12, 2016 | 2607 | 2700 | 2700 | 2700 | 200 | +100.00(+3.85%) |
Feb 11, 2016 | 2630 | 2650 | 2540 | 2600 | 172 | -95.00(-3.53%) |
Feb 10, 2016 | 2655 | 2707 | 2552 | 2695 | 377 | +115.00(+4.46%) |
Feb 09, 2016 | 2611 | 2670 | 2550 | 2580 | 302 | -34.65(-1.33%) |
Feb 08, 2016 | 2540 | 2671 | 2540 | 2615 | 191 | -1.34(-0.05%) |
Feb 05, 2016 | 2799 | 2850 | 2607 | 2616 | 420 | -224.77(-7.91%) |
Feb 04, 2016 | 3030 | 3075 | 2800 | 2841 | 210 | -111.59(-3.78%) |
Feb 03, 2016 | 3098 | 3098 | 2900 | 2952 | 494 | -79.65(-2.63%) |
Feb 02, 2016 | 2800 | 3155 | 2755 | 3032 | 974 | +242.00(+8.67%) |
Feb 01, 2016 | 2735 | 2900 | 2735 | 2790 | 271 | -87.00(-3.02%) |
Jan 29, 2016 | 2603 | 2877 | 2581 | 2877 | 702 | +273.02(+10.48%) |
Jan 28, 2016 | 2612 | 2700 | 2585 | 2604 | 336 | +18.98(+0.73%) |
Jan 27, 2016 | 2580 | 2700 | 2580 | 2585 | 500 | -36.00(-1.37%) |
Jan 26, 2016 | 2675 | 2700 | 2619 | 2621 | 300 | -54.00(-2.02%) |
Jan 25, 2016 | 2748 | 2784 | 2669 | 2675 | 446 | -84.90(-3.08%) |
Jan 22, 2016 | 2827 | 2838 | 2706 | 2760 | 408 | -40.05(-1.43%) |
Jan 21, 2016 | 2770 | 2837 | 2692 | 2800 | 400 | +58.09(+2.12%) |
Jan 20, 2016 | 2550 | 2763 | 2550 | 2742 | 968 | +126.86(+4.85%) |
Jan 19, 2016 | 2500 | 2628 | 2495 | 2615 | 534 | +132.00(+5.32%) |
Jan 15, 2016 | 2539 | 2483 | 2483 | 2483 | 700 | -98.01(-3.80%) |
Jan 14, 2016 | 2610 | 2644 | 2500 | 2581 | 415 | -25.49(-0.98%) |
Jan 13, 2016 | 2625 | 2667 | 2562 | 2606 | 358 | -18.75(-0.71%) |
Jan 12, 2016 | 2652 | 2672 | 2535 | 2625 | 592 | -7.64(-0.29%) |
Jan 11, 2016 | 2605 | 2647 | 2536 | 2633 | 376 | +107.53(+4.26%) |
Jan 08, 2016 | 2750 | 2750 | 2525 | 2525 | 463 | -78.19(-3.00%) |
Jan 07, 2016 | 2570 | 2672 | 2555 | 2604 | 783 | +18.55(+0.72%) |
Jan 06, 2016 | 2800 | 2825 | 2560 | 2585 | 1,700 | -245.00(-8.66%) |
Jan 05, 2016 | 2850 | 2850 | 2802 | 2830 | 257 | +20.00(+0.71%) |
Jan 04, 2016 | 2880 | 2880 | 2772 | 2810 | 540 | -84.74(-2.93%) |
Dec 31, 2015 | 2935 | 2895 | 2895 | 2895 | 300 | +2.74(+0.09%) |
Dec 30, 2015 | 2932 | 2950 | 2890 | 2892 | 463 | -67.95(-2.30%) |
Dec 29, 2015 | 2955 | 2975 | 2930 | 2960 | 256 | -1.05(-0.04%) |
Dec 28, 2015 | 2922 | 3000 | 2900 | 2961 | 135 | -21.01(-0.70%) |
Dec 24, 2015 | 2974 | 2982 | 2982 | 2982 | 100 | -24.99(-0.83%) |
Dec 23, 2015 | 3022 | 3049 | 2980 | 3007 | 156 | -21.00(-0.69%) |
Dec 22, 2015 | 2980 | 3028 | 2930 | 3028 | 128 | +48.00(+1.61%) |
Dec 21, 2015 | 2933 | 3027 | 2900 | 2980 | 278 | +39.99(+1.36%) |
Dec 18, 2015 | 2885 | 3050 | 2880 | 2940 | 1,455 | -26.27(-0.89%) |
Dec 17, 2015 | 3160 | 3168 | 2960 | 2966 | 484 | -46.37(-1.54%) |
Dec 16, 2015 | 3074 | 3075 | 3000 | 3013 | 228 | -17.35(-0.57%) |
Dec 15, 2015 | 3022 | 3045 | 3000 | 3030 | 154 | +12.00(+0.40%) |
Dec 14, 2015 | 3040 | 3100 | 2975 | 3018 | 634 | -33.00(-1.08%) |
Dec 11, 2015 | 3062 | 3100 | 3031 | 3051 | 298 | -31.01(-1.01%) |
Dec 10, 2015 | 3172 | 3172 | 3070 | 3082 | 131 | -67.99(-2.16%) |
Dec 09, 2015 | 3147 | 3150 | 3050 | 3150 | 228 | +30.69(+0.98%) |
Dec 08, 2015 | 3026 | 3150 | 3025 | 3119 | 210 | +46.81(+1.52%) |
Dec 07, 2015 | 3032 | 3125 | 3032 | 3072 | 426 | +26.50(+0.87%) |
Dec 04, 2015 | 3168 | 3168 | 3020 | 3046 | 303 | +10.23(+0.34%) |
Dec 03, 2015 | 3090 | 3118 | 3022 | 3036 | 425 | -42.23(-1.37%) |
Dec 02, 2015 | 3136 | 3174 | 3070 | 3078 | 437 | -74.50(-2.36%) |
Dec 01, 2015 | 3260 | 3301 | 3145 | 3152 | 1,965 | -147.50(-4.47%) |
Nov 30, 2015 | 3487 | 3500 | 3225 | 3300 | 601 | -141.00(-4.10%) |
Nov 27, 2015 | 3300 | 3444 | 3300 | 3441 | 166 | +127.43(+3.85%) |
Nov 25, 2015 | 3259 | 3314 | 3314 | 3314 | 300 | +54.57(+1.67%) |
Nov 24, 2015 | 3226 | 3310 | 3143 | 3259 | 462 | +9.00(+0.28%) |
Nov 23, 2015 | 3085 | 3262 | 3056 | 3250 | 423 | +165.00(+5.35%) |
Nov 20, 2015 | 3003 | 3143 | 3003 | 3085 | 292 | +60.45(+2.00%) |
Nov 19, 2015 | 3034 | 3060 | 3005 | 3025 | 197 | -30.45(-1.00%) |
Nov 18, 2015 | 3150 | 3150 | 3010 | 3055 | 535 | -95.00(-3.02%) |
Nov 17, 2015 | 3052 | 3169 | 3020 | 3150 | 375 | +55.00(+1.78%) |
Nov 16, 2015 | 3055 | 3100 | 3015 | 3095 | 152 | +13.00(+0.42%) |
Nov 13, 2015 | 3025 | 3158 | 3025 | 3082 | 183 | +41.50(+1.36%) |
Nov 12, 2015 | 3052 | 3108 | 3021 | 3040 | 425 | -34.50(-1.12%) |
Nov 11, 2015 | 3065 | 3124 | 2950 | 3075 | 474 | -148.00(-4.59%) |
Nov 10, 2015 | 3223 | 3242 | 2916 | 3223 | 275 | -7.00(-0.22%) |
Nov 09, 2015 | 3298 | 3300 | 3227 | 3230 | 336 | -121.00(-3.61%) |
Nov 06, 2015 | 3334 | 3436 | 3275 | 3351 | 337 | -41.99(-1.24%) |
Nov 05, 2015 | 3302 | 3397 | 3301 | 3393 | 112 | +67.99(+2.04%) |
Nov 04, 2015 | 3255 | 3359 | 3255 | 3325 | 269 | +35.00(+1.06%) |
Nov 03, 2015 | 3235 | 3300 | 3228 | 3290 | 482 | +21.51(+0.66%) |
Nov 02, 2015 | 3364 | 3367 | 3219 | 3268 | 210 | -99.51(-2.95%) |
Oct 30, 2015 | 3235 | 3369 | 3231 | 3368 | 399 | +106.14(+3.25%) |
Oct 29, 2015 | 3312 | 3375 | 3262 | 3262 | 418 | -75.15(-2.25%) |
Oct 28, 2015 | 3181 | 3337 | 3181 | 3337 | 346 | +142.01(+4.44%) |
Oct 27, 2015 | 3254 | 3288 | 3151 | 3195 | 286 | -75.00(-2.29%) |
Oct 26, 2015 | 3254 | 3338 | 3215 | 3270 | 326 | +0.00(+0.00%) |
Oct 23, 2015 | 3180 | 3270 | 3172 | 3270 | 224 | +69.00(+2.16%) |
Oct 22, 2015 | 3132 | 3230 | 3100 | 3201 | 270 | +67.64(+2.16%) |
Oct 21, 2015 | 3168 | 3168 | 3120 | 3133 | 213 | -34.64(-1.09%) |
Oct 20, 2015 | 3152 | 3186 | 3120 | 3168 | 217 | -2.00(-0.06%) |
Oct 19, 2015 | 3175 | 3195 | 3106 | 3170 | 178 | +14.00(+0.44%) |
Oct 16, 2015 | 3150 | 3209 | 3085 | 3156 | 232 | +15.02(+0.48%) |
Oct 15, 2015 | 3033 | 3141 | 3021 | 3141 | 312 | +98.70(+3.24%) |
Oct 14, 2015 | 3148 | 3168 | 3017 | 3042 | 263 | -77.40(-2.48%) |
Oct 13, 2015 | 3180 | 3220 | 3100 | 3120 | 409 | -90.37(-2.82%) |
Oct 12, 2015 | 3180 | 3210 | 3145 | 3210 | 416 | +31.05(+0.98%) |
Oct 09, 2015 | 3148 | 3185 | 3100 | 3179 | 104 | +59.00(+1.89%) |
Oct 08, 2015 | 3090 | 3172 | 3052 | 3120 | 636 | +65.31(+2.14%) |
Oct 07, 2015 | 3049 | 3100 | 2990 | 3055 | 331 | +35.80(+1.19%) |
Oct 06, 2015 | 3100 | 3143 | 3012 | 3019 | 541 | -56.11(-1.82%) |
Oct 05, 2015 | 3045 | 3089 | 3016 | 3075 | 265 | +80.51(+2.69%) |
Oct 02, 2015 | 2950 | 2995 | 2925 | 2994 | 458 | +22.54(+0.76%) |
Oct 01, 2015 | 3034 | 3070 | 2965 | 2972 | 665 | -107.05(-3.48%) |
Sep 30, 2015 | 3050 | 3108 | 3005 | 3079 | 412 | +64.00(+2.12%) |
Sep 29, 2015 | 3070 | 3090 | 3015 | 3015 | 342 | -26.52(-0.87%) |
Sep 28, 2015 | 3050 | 3100 | 3015 | 3042 | 369 | +31.52(+1.05%) |
Sep 25, 2015 | 3186 | 3275 | 3010 | 3010 | 854 | -214.00(-6.64%) |
Sep 24, 2015 | 3200 | 3225 | 3153 | 3224 | 212 | +48.99(+1.54%) |
Sep 23, 2015 | 3244 | 3244 | 3175 | 3175 | 181 | -24.99(-0.78%) |
Sep 22, 2015 | 3077 | 3235 | 3077 | 3200 | 306 | +25.00(+0.79%) |
Sep 21, 2015 | 3205 | 3258 | 3175 | 3175 | 305 | -125.00(-3.79%) |
Sep 18, 2015 | 3100 | 3300 | 3100 | 3300 | 994 | +137.69(+4.35%) |
Sep 17, 2015 | 3150 | 3200 | 3144 | 3162 | 248 | -12.88(-0.41%) |
Sep 16, 2015 | 3210 | 3217 | 3162 | 3175 | 233 | -23.89(-0.75%) |
Sep 15, 2015 | 3229 | 3242 | 3154 | 3199 | 371 | -55.91(-1.72%) |
Sep 14, 2015 | 3301 | 3301 | 3200 | 3255 | 176 | -78.06(-2.34%) |
Sep 11, 2015 | 3140 | 3400 | 3105 | 3333 | 449 | +134.05(+4.19%) |
Sep 10, 2015 | 3125 | 3220 | 3076 | 3199 | 167 | +74.00(+2.37%) |
Sep 09, 2015 | 3341 | 3342 | 3122 | 3125 | 550 | -50.12(-1.58%) |
Sep 08, 2015 | 3150 | 3200 | 3150 | 3175 | 306 | +26.12(+0.83%) |
Sep 04, 2015 | 3163 | 3149 | 3149 | 3149 | 400 | -81.99(-2.54%) |
Sep 03, 2015 | 3258 | 3290 | 3210 | 3231 | 182 | -81.68(-2.47%) |
Sep 02, 2015 | 3296 | 3313 | 3200 | 3313 | 257 | +82.66(+2.56%) |
Sep 01, 2015 | 3294 | 3320 | 3090 | 3230 | 1,694 | -90.23(-2.72%) |
Aug 31, 2015 | 3295 | 3332 | 3250 | 3320 | 403 | +70.24(+2.16%) |
Aug 28, 2015 | 3243 | 3264 | 3174 | 3250 | 270 | +2.00(+0.06%) |
Aug 27, 2015 | 3257 | 3315 | 3150 | 3248 | 422 | -9.00(-0.28%) |
Aug 26, 2015 | 3278 | 3295 | 3200 | 3257 | 343 | +58.01(+1.81%) |
Aug 25, 2015 | 3125 | 3213 | 3055 | 3199 | 417 | +199.00(+6.63%) |
Aug 24, 2015 | 2868 | 3190 | 2851 | 3000 | 495 | -200.01(-6.25%) |
Aug 21, 2015 | 3304 | 3304 | 3094 | 3200 | 882 | -125.00(-3.76%) |
Aug 20, 2015 | 3320 | 3362 | 3310 | 3325 | 313 | -24.00(-0.72%) |
Aug 19, 2015 | 3326 | 3350 | 3305 | 3349 | 226 | -9.00(-0.27%) |
Aug 18, 2015 | 3410 | 3410 | 3322 | 3358 | 201 | -52.00(-1.52%) |
Aug 17, 2015 | 3419 | 3419 | 3322 | 3410 | 277 | -10.00(-0.29%) |
Aug 14, 2015 | 3330 | 3420 | 3325 | 3420 | 237 | +100.00(+3.01%) |
Aug 13, 2015 | 3449 | 3450 | 3313 | 3320 | 266 | -114.00(-3.32%) |
Aug 12, 2015 | 3320 | 3434 | 3312 | 3434 | 381 | +70.00(+2.08%) |
Aug 11, 2015 | 3350 | 3370 | 3302 | 3364 | 304 | -36.00(-1.06%) |
Aug 10, 2015 | 3320 | 3400 | 3312 | 3400 | 523 | +80.00(+2.41%) |
Aug 07, 2015 | 3345 | 3360 | 3320 | 3320 | 195 | -1.33(-0.04%) |
Aug 06, 2015 | 3345 | 3345 | 3275 | 3321 | 240 | +71.34(+2.20%) |
Aug 05, 2015 | 3400 | 3400 | 3250 | 3250 | 298 | -120.01(-3.56%) |
Aug 04, 2015 | 3404 | 3450 | 3360 | 3370 | 177 | -43.00(-1.26%) |
Aug 03, 2015 | 3425 | 3465 | 3331 | 3413 | 209 | -62.00(-1.78%) |
Jul 31, 2015 | 3450 | 3475 | 3374 | 3475 | 464 | +0.00(+0.00%) |
Jul 30, 2015 | 3338 | 3475 | 3275 | 3475 | 373 | +137.00(+4.10%) |
Jul 29, 2015 | 3331 | 3450 | 3325 | 3338 | 119 | -24.00(-0.71%) |
Jul 28, 2015 | 3325 | 3400 | 3290 | 3362 | 201 | +102.00(+3.13%) |
Jul 27, 2015 | 3300 | 3300 | 3250 | 3260 | 159 | -65.00(-1.95%) |
Jul 24, 2015 | 3325 | 3375 | 3311 | 3325 | 307 | +0.00(+0.00%) |
Jul 23, 2015 | 3391 | 3410 | 3303 | 3325 | 238 | -51.00(-1.51%) |
Jul 22, 2015 | 3306 | 3390 | 3306 | 3376 | 171 | +6.00(+0.18%) |
Jul 21, 2015 | 3366 | 3398 | 3283 | 3370 | 705 | -3.00(-0.09%) |
Jul 20, 2015 | 3558 | 3558 | 3356 | 3373 | 869 | -138.07(-3.93%) |
Jul 17, 2015 | 3535 | 3635 | 3510 | 3511 | 426 | -103.93(-2.87%) |
Jul 16, 2015 | 3540 | 3640 | 3540 | 3615 | 210 | +45.00(+1.26%) |
Jul 15, 2015 | 3570 | 3613 | 3540 | 3570 | 189 | +10.52(+0.30%) |
Jul 14, 2015 | 3610 | 3655 | 3535 | 3559 | 243 | -115.52(-3.14%) |
Jul 13, 2015 | 3600 | 3675 | 3525 | 3675 | 174 | +75.00(+2.08%) |
Jul 10, 2015 | 3490 | 3600 | 3490 | 3600 | 226 | +149.00(+4.32%) |
Jul 09, 2015 | 3614 | 3635 | 3451 | 3451 | 309 | -169.00(-4.67%) |
Jul 08, 2015 | 3617 | 3640 | 3502 | 3620 | 147 | -20.00(-0.55%) |
Jul 07, 2015 | 3563 | 3650 | 3491 | 3640 | 266 | +113.68(+3.22%) |
Jul 06, 2015 | 3513 | 3575 | 3483 | 3526 | 326 | +0.31(+0.01%) |
Jul 02, 2015 | 3500 | 3526 | 3526 | 3526 | 300 | -72.00(-2.00%) |
Jul 01, 2015 | 3599 | 3640 | 3560 | 3598 | 329 | -0.99(-0.03%) |
Jun 30, 2015 | 3496 | 3599 | 3481 | 3599 | 287 | +124.93(+3.60%) |
Jun 29, 2015 | 3500 | 3543 | 3403 | 3474 | 568 | -106.93(-2.99%) |
Jun 26, 2015 | 3559 | 3660 | 3501 | 3581 | 2,777 | +22.00(+0.62%) |
Jun 25, 2015 | 3535 | 3675 | 3524 | 3559 | 776 | +58.89(+1.68%) |
Jun 24, 2015 | 3442 | 3584 | 3415 | 3500 | 881 | -49.89(-1.41%) |
Jun 23, 2015 | 3368 | 3550 | 3368 | 3550 | 517 | +124.92(+3.65%) |
Jun 22, 2015 | 3330 | 3425 | 3286 | 3425 | 523 | +128.63(+3.90%) |
Jun 19, 2015 | 3480 | 3509 | 3293 | 3296 | 1,180 | -91.55(-2.70%) |
Jun 18, 2015 | 3329 | 3400 | 3304 | 3388 | 602 | +38.03(+1.14%) |
Jun 17, 2015 | 3338 | 3400 | 3280 | 3350 | 278 | +17.25(+0.52%) |
Jun 16, 2015 | 3329 | 3392 | 3272 | 3333 | 411 | -12.28(-0.37%) |
Jun 15, 2015 | 3500 | 3500 | 3345 | 3345 | 647 | -173.00(-4.92%) |
Jun 12, 2015 | 3470 | 3536 | 3470 | 3518 | 230 | -29.17(-0.82%) |
Jun 11, 2015 | 3482 | 3550 | 3482 | 3547 | 143 | +32.17(+0.92%) |
Jun 10, 2015 | 3501 | 3557 | 3482 | 3515 | 335 | +40.00(+1.15%) |
Jun 09, 2015 | 3460 | 3500 | 3437 | 3475 | 219 | -20.00(-0.57%) |
Jun 08, 2015 | 3469 | 3492 | 3400 | 3495 | 325 | +53.00(+1.54%) |
Jun 05, 2015 | 3368 | 3450 | 3331 | 3442 | 238 | +59.23(+1.75%) |
Jun 04, 2015 | 3450 | 3510 | 3355 | 3383 | 461 | -55.28(-1.61%) |
Jun 03, 2015 | 3390 | 3466 | 3350 | 3438 | 491 | +100.03(+3.00%) |
Jun 02, 2015 | 3315 | 3394 | 3291 | 3338 | 815 | +6.02(+0.18%) |
Jun 01, 2015 | 3465 | 3466 | 3310 | 3332 | 494 | -98.00(-2.86%) |
May 29, 2015 | 3342 | 3430 | 3299 | 3430 | 372 | +103.00(+3.10%) |
May 28, 2015 | 3323 | 3344 | 3260 | 3327 | 413 | -19.00(-0.57%) |
May 27, 2015 | 3315 | 3400 | 3280 | 3346 | 323 | +93.00(+2.86%) |
May 26, 2015 | 3326 | 3345 | 3253 | 3253 | 380 | -145.00(-4.27%) |
May 22, 2015 | 3385 | 3398 | 3398 | 3398 | 200 | -26.50(-0.77%) |
May 21, 2015 | 3456 | 3495 | 3370 | 3424 | 202 | -50.49(-1.45%) |
May 20, 2015 | 3488 | 3500 | 3368 | 3475 | 130 | +14.99(+0.43%) |
May 19, 2015 | 3450 | 3530 | 3450 | 3460 | 417 | +60.00(+1.76%) |
May 18, 2015 | 3399 | 3450 | 3390 | 3400 | 212 | +8.59(+0.25%) |
May 15, 2015 | 3440 | 3456 | 3342 | 3391 | 370 | -3.85(-0.11%) |
May 14, 2015 | 3309 | 3425 | 3225 | 3395 | 464 | +120.54(+3.68%) |
May 13, 2015 | 3396 | 3424 | 3226 | 3275 | 690 | -136.25(-3.99%) |
May 12, 2015 | 3483 | 3535 | 3386 | 3411 | 618 | -77.83(-2.23%) |
May 11, 2015 | 3598 | 3598 | 3451 | 3489 | 286 | -131.20(-3.62%) |
May 08, 2015 | 3604 | 3645 | 3550 | 3620 | 266 | +70.00(+1.97%) |
May 07, 2015 | 3483 | 3550 | 3450 | 3550 | 347 | +83.75(+2.42%) |
May 06, 2015 | 3575 | 3620 | 3465 | 3466 | 774 | -83.75(-2.36%) |
May 05, 2015 | 3538 | 3575 | 3501 | 3550 | 484 | -10.00(-0.28%) |
May 04, 2015 | 3610 | 3610 | 3500 | 3560 | 563 | -50.00(-1.39%) |
May 01, 2015 | 3600 | 3690 | 3553 | 3610 | 496 | +10.00(+0.28%) |
Apr 30, 2015 | 3724 | 3755 | 3600 | 3600 | 683 | -152.01(-4.05%) |
Apr 29, 2015 | 3830 | 3850 | 3726 | 3752 | 272 | -134.00(-3.45%) |
Apr 28, 2015 | 3789 | 3886 | 3630 | 3886 | 684 | +96.01(+2.53%) |
Apr 27, 2015 | 3815 | 3815 | 3500 | 3790 | 433 | -25.00(-0.66%) |
Apr 24, 2015 | 3781 | 3816 | 3750 | 3815 | 325 | +16.00(+0.42%) |
Apr 23, 2015 | 3751 | 3825 | 3735 | 3799 | 279 | +21.50(+0.57%) |
Apr 22, 2015 | 3756 | 3820 | 3702 | 3778 | 356 | +29.50(+0.79%) |
Apr 21, 2015 | 3842 | 3847 | 3748 | 3748 | 367 | -99.95(-2.60%) |
Apr 20, 2015 | 3630 | 3850 | 3616 | 3848 | 923 | +225.95(+6.24%) |
Apr 17, 2015 | 3611 | 3645 | 3380 | 3622 | 1,177 | -48.00(-1.31%) |
Apr 16, 2015 | 3725 | 3750 | 3652 | 3670 | 537 | -80.00(-2.13%) |
Apr 15, 2015 | 3800 | 3855 | 3715 | 3750 | 775 | -44.26(-1.17%) |
Apr 14, 2015 | 3800 | 3867 | 3755 | 3794 | 317 | -5.74(-0.15%) |
Apr 13, 2015 | 3864 | 3885 | 3780 | 3800 | 631 | -80.47(-2.07%) |
Apr 10, 2015 | 3934 | 3942 | 3818 | 3880 | 190 | -18.53(-0.48%) |
Apr 09, 2015 | 3950 | 3950 | 3818 | 3899 | 357 | -51.00(-1.29%) |
Apr 08, 2015 | 3851 | 3941 | 3815 | 3950 | 387 | +89.00(+2.31%) |
Apr 07, 2015 | 4009 | 4039 | 3860 | 3861 | 574 | -144.00(-3.60%) |
Apr 06, 2015 | 4171 | 4232 | 3956 | 4005 | 1,160 | -166.95(-4.00%) |
Apr 02, 2015 | 4118 | 4172 | 4172 | 4172 | 400 | +46.95(+1.14%) |