Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1851 | 1859 | 1838 | 1847 | 477,366 | +10.95(+0.60%) |
Apr 27, 2017 | 1807 | 1840 | 1800 | 1836 | 436,091 | +31.75(+1.76%) |
Apr 26, 2017 | 1799 | 1806 | 1793 | 1804 | 321,584 | +5.03(+0.28%) |
Apr 25, 2017 | 1808 | 1808 | 1795 | 1799 | 356,429 | +0.47(+0.03%) |
Apr 24, 2017 | 1778 | 1806 | 1774 | 1799 | 852,098 | +46.61(+2.66%) |
Apr 21, 2017 | 1760 | 1766 | 1746 | 1752 | 459,493 | -8.79(-0.50%) |
Apr 20, 2017 | 1764 | 1772 | 1760 | 1761 | 346,400 | -2.40(-0.14%) |
Apr 19, 2017 | 1767 | 1771 | 1757 | 1763 | 291,050 | -0.11(-0.01%) |
Apr 18, 2017 | 1769 | 1771 | 1755 | 1763 | 287,207 | -7.30(-0.41%) |
Apr 17, 2017 | 1743 | 1773 | 1740 | 1771 | 425,663 | +31.84(+1.83%) |
Apr 13, 2017 | 1755 | 1757 | 1738 | 1739 | 418,307 | -11.24(-0.64%) |
Apr 12, 2017 | 1775 | 1775 | 1750 | 1750 | 426,815 | -18.39(-1.04%) |
Apr 11, 2017 | 1770 | 1781 | 1757 | 1768 | 353,154 | -7.57(-0.43%) |
Apr 10, 2017 | 1770 | 1782 | 1767 | 1776 | 261,980 | +6.41(+0.36%) |
Apr 07, 2017 | 1774 | 1774 | 1761 | 1770 | 289,700 | -3.96(-0.22%) |
Apr 06, 2017 | 1765 | 1775 | 1755 | 1774 | 327,409 | +11.75(+0.67%) |
Apr 05, 2017 | 1771 | 1788 | 1759 | 1762 | 324,087 | -5.61(-0.32%) |
Apr 04, 2017 | 1773 | 1774 | 1761 | 1767 | 258,457 | -6.61(-0.37%) |
Apr 03, 2017 | 1776 | 1785 | 1766 | 1774 | 360,029 | -5.98(-0.34%) |
Mar 31, 2017 | 1785 | 1791 | 1779 | 1780 | 420,527 | -9.23(-0.52%) |
Mar 30, 2017 | 1788 | 1796 | 1780 | 1789 | 278,237 | +4.15(+0.23%) |
Mar 29, 2017 | 1790 | 1797 | 1783 | 1785 | 288,372 | -3.40(-0.19%) |
Mar 28, 2017 | 1768 | 1799 | 1767 | 1788 | 454,890 | +16.45(+0.93%) |
Mar 27, 2017 | 1736 | 1774 | 1733 | 1772 | 400,240 | +18.89(+1.08%) |
Mar 24, 2017 | 1754 | 1757 | 1748 | 1753 | 300,374 | +4.78(+0.27%) |
Mar 23, 2017 | 1753 | 1759 | 1748 | 1748 | 220,854 | -3.66(-0.21%) |
Mar 22, 2017 | 1747 | 1755 | 1739 | 1752 | 278,518 | +4.85(+0.28%) |
Mar 21, 2017 | 1772 | 1772 | 1744 | 1747 | 432,755 | -18.30(-1.04%) |
Mar 20, 2017 | 1774 | 1777 | 1763 | 1765 | 262,387 | -7.19(-0.41%) |
Mar 17, 2017 | 1775 | 1775 | 1767 | 1773 | 414,638 | -1.35(-0.08%) |
Mar 16, 2017 | 1771 | 1775 | 1769 | 1774 | 302,241 | +6.00(+0.34%) |
Mar 15, 2017 | 1773 | 1773 | 1760 | 1768 | 353,244 | -1.02(-0.06%) |
Mar 14, 2017 | 1768 | 1770 | 1756 | 1769 | 321,166 | +1.88(+0.11%) |
Mar 13, 2017 | 1757 | 1772 | 1755 | 1767 | 327,934 | +12.88(+0.73%) |
Mar 10, 2017 | 1757 | 1759 | 1751 | 1754 | 330,910 | +4.82(+0.28%) |
Mar 09, 2017 | 1738 | 1756 | 1738 | 1749 | 419,480 | +5.93(+0.34%) |
Mar 08, 2017 | 1735 | 1750 | 1732 | 1743 | 421,156 | +7.03(+0.40%) |
Mar 07, 2017 | 1720 | 1738 | 1720 | 1736 | 282,577 | +6.25(+0.36%) |
Mar 06, 2017 | 1730 | 1737 | 1727 | 1730 | 354,576 | -4.89(-0.28%) |
Mar 03, 2017 | 1731 | 1742 | 1729 | 1735 | 292,797 | +0.73(+0.04%) |
Mar 02, 2017 | 1738 | 1747 | 1731 | 1734 | 502,906 | +1.19(+0.07%) |
Mar 01, 2017 | 1741 | 1742 | 1726 | 1733 | 623,127 | +9.05(+0.52%) |
Feb 28, 2017 | 1704 | 1748 | 1698 | 1724 | 1,739,672 | +92.12(+5.64%) |
Feb 27, 2017 | 1631 | 1635 | 1612 | 1632 | 806,310 | +0.39(+0.02%) |
Feb 24, 2017 | 1628 | 1641 | 1622 | 1632 | 562,914 | -5.64(-0.34%) |
Feb 23, 2017 | 1662 | 1665 | 1633 | 1637 | 412,579 | -14.48(-0.88%) |
Feb 22, 2017 | 1642 | 1653 | 1639 | 1652 | 278,808 | +4.74(+0.29%) |
Feb 21, 2017 | 1643 | 1657 | 1637 | 1647 | 460,108 | +9.60(+0.59%) |
Feb 17, 2017 | 1637 | 1637 | 1637 | 0 | -11.48(-0.70%) | |
Feb 16, 2017 | 1647 | 1659 | 1642 | 1649 | 301,713 | -0.08(-0.00%) |
Feb 15, 2017 | 1631 | 1651 | 1628 | 1649 | 281,001 | +11.67(+0.71%) |
Feb 14, 2017 | 1646 | 1646 | 1630 | 1637 | 391,012 | -8.89(-0.54%) |
Feb 13, 2017 | 1652 | 1652 | 1640 | 1646 | 414,147 | -0.33(-0.02%) |
Feb 10, 2017 | 1617 | 1650 | 1614 | 1647 | 843,784 | +34.68(+2.15%) |
Feb 09, 2017 | 1603 | 1616 | 1598 | 1612 | 414,153 | +10.64(+0.66%) |
Feb 08, 2017 | 1595 | 1604 | 1589 | 1601 | 373,637 | +2.49(+0.16%) |
Feb 07, 2017 | 1590 | 1599 | 1588 | 1599 | 295,491 | +11.52(+0.73%) |
Feb 06, 2017 | 1581 | 1589 | 1571 | 1587 | 210,247 | +3.80(+0.24%) |
Feb 03, 2017 | 1576 | 1588 | 1573 | 1583 | 318,032 | +9.29(+0.59%) |
Feb 02, 2017 | 1570 | 1585 | 1567 | 1574 | 444,754 | -1.22(-0.08%) |
Feb 01, 2017 | 1584 | 1586 | 1563 | 1575 | 330,363 | +0.18(+0.01%) |
Jan 31, 2017 | 1599 | 1599 | 1569 | 1575 | 517,722 | -27.18(-1.70%) |
Jan 30, 2017 | 1599 | 1604 | 1571 | 1602 | 469,567 | -0.61(-0.04%) |
Jan 27, 2017 | 1581 | 1605 | 1578 | 1603 | 428,544 | +21.48(+1.36%) |
Jan 26, 2017 | 1577 | 1588 | 1575 | 1581 | 294,555 | +2.62(+0.17%) |
Jan 25, 2017 | 1569 | 1581 | 1565 | 1579 | 308,603 | +15.49(+0.99%) |
Jan 24, 2017 | 1558 | 1566 | 1552 | 1563 | 358,949 | +8.34(+0.54%) |
Jan 23, 2017 | 1541 | 1556 | 1535 | 1555 | 429,120 | +9.98(+0.65%) |
Jan 20, 2017 | 1548 | 1548 | 1528 | 1545 | 596,473 | +5.99(+0.39%) |
Jan 19, 2017 | 1541 | 1549 | 1533 | 1539 | 279,168 | -2.84(-0.18%) |
Jan 18, 2017 | 1545 | 1547 | 1529 | 1542 | 246,014 | +1.73(+0.11%) |
Jan 17, 2017 | 1544 | 1547 | 1534 | 1540 | 330,472 | -5.69(-0.37%) |
Jan 13, 2017 | 1546 | 1546 | 1546 | 0 | +7.23(+0.47%) | |
Jan 12, 2017 | 1532 | 1540 | 1516 | 1539 | 314,981 | +2.48(+0.16%) |
Jan 11, 2017 | 1532 | 1547 | 1527 | 1536 | 404,921 | +0.86(+0.06%) |
Jan 10, 2017 | 1535 | 1545 | 1530 | 1535 | 325,148 | +5.61(+0.37%) |
Jan 09, 2017 | 1518 | 1539 | 1518 | 1530 | 397,497 | +9.07(+0.60%) |
Jan 06, 2017 | 1502 | 1526 | 1501 | 1521 | 473,400 | +16.87(+1.12%) |
Jan 05, 2017 | 1490 | 1505 | 1490 | 1504 | 447,510 | +16.41(+1.10%) |
Jan 04, 2017 | 1485 | 1494 | 1481 | 1487 | 388,519 | +9.72(+0.66%) |
Jan 03, 2017 | 1477 | 1487 | 1459 | 1478 | 458,751 | +11.51(+0.79%) |
Dec 30, 2016 | 1466 | 1466 | 1466 | 0 | -14.10(-0.95%) | |
Dec 29, 2016 | 1477 | 1487 | 1473 | 1480 | 200,861 | -0.30(-0.02%) |
Dec 28, 2016 | 1495 | 1496 | 1476 | 1480 | 248,715 | -12.96(-0.87%) |
Dec 27, 2016 | 1490 | 1503 | 1486 | 1493 | 193,927 | +7.22(+0.49%) |
Dec 23, 2016 | 1486 | 1486 | 1486 | 0 | +4.86(+0.33%) | |
Dec 22, 2016 | 1501 | 1503 | 1475 | 1481 | 403,949 | -24.42(-1.62%) |
Dec 21, 2016 | 1498 | 1513 | 1495 | 1506 | 291,489 | +3.51(+0.23%) |
Dec 20, 2016 | 1488 | 1504 | 1484 | 1502 | 306,561 | +13.42(+0.90%) |
Dec 19, 2016 | 1484 | 1501 | 1478 | 1489 | 390,571 | +4.55(+0.31%) |
Dec 16, 2016 | 1508 | 1508 | 1473 | 1484 | 714,549 | -16.92(-1.13%) |
Dec 15, 2016 | 1520 | 1523 | 1501 | 1501 | 584,397 | -27.25(-1.78%) |
Dec 14, 2016 | 1543 | 1549 | 1526 | 1528 | 307,579 | -11.66(-0.76%) |
Dec 13, 2016 | 1545 | 1560 | 1538 | 1540 | 384,391 | +3.33(+0.22%) |
Dec 12, 2016 | 1561 | 1567 | 1529 | 1537 | 396,630 | -21.20(-1.36%) |
Dec 09, 2016 | 1556 | 1559 | 1550 | 1558 | 333,919 | +9.31(+0.60%) |
Dec 08, 2016 | 1535 | 1552 | 1523 | 1549 | 506,206 | +21.63(+1.42%) |
Dec 07, 2016 | 1505 | 1528 | 1502 | 1527 | 389,865 | +22.22(+1.48%) |
Dec 06, 2016 | 1507 | 1508 | 1494 | 1505 | 255,320 | +5.06(+0.34%) |
Dec 05, 2016 | 1476 | 1503 | 1475 | 1500 | 350,028 | +26.76(+1.82%) |
Dec 02, 2016 | 1481 | 1489 | 1467 | 1473 | 336,892 | -6.66(-0.45%) |
Dec 01, 2016 | 1502 | 1504 | 1469 | 1480 | 572,693 | -24.02(-1.60%) |
Nov 30, 2016 | 1523 | 1529 | 1500 | 1504 | 375,616 | -16.59(-1.09%) |
Nov 29, 2016 | 1529 | 1533 | 1515 | 1520 | 327,065 | -4.80(-0.31%) |
Nov 28, 2016 | 1517 | 1536 | 1513 | 1525 | 347,219 | +3.39(+0.22%) |
Nov 25, 2016 | 1523 | 1528 | 1511 | 1522 | 174,009 | +0.69(+0.05%) |
Nov 23, 2016 | 1521 | 1521 | 1521 | 0 | -14.43(-0.94%) | |
Nov 22, 2016 | 1530 | 1536 | 1526 | 1535 | 320,065 | +11.24(+0.74%) |
Nov 21, 2016 | 1512 | 1531 | 1507 | 1524 | 296,310 | +16.83(+1.12%) |
Nov 18, 2016 | 1512 | 1529 | 1505 | 1507 | 426,312 | -5.55(-0.37%) |
Nov 17, 2016 | 1503 | 1531 | 1500 | 1513 | 413,789 | +9.67(+0.64%) |
Nov 16, 2016 | 1492 | 1517 | 1488 | 1503 | 366,911 | +5.78(+0.39%) |
Nov 15, 2016 | 1500 | 1508 | 1486 | 1497 | 669,018 | +8.27(+0.56%) |
Nov 14, 2016 | 1540 | 1542 | 1482 | 1489 | 801,833 | -51.47(-3.34%) |
Nov 11, 2016 | 1548 | 1558 | 1531 | 1541 | 643,516 | -13.67(-0.88%) |
Nov 10, 2016 | 1584 | 1601 | 1532 | 1554 | 1,101,556 | -15.94(-1.02%) |
Nov 09, 2016 | 1565 | 1575 | 1547 | 1570 | 912,686 | -7.87(-0.50%) |
Nov 08, 2016 | 1540 | 1589 | 1540 | 1578 | 1,559,996 | +97.80(+6.61%) |
Nov 07, 2016 | 1437 | 1485 | 1436 | 1480 | 1,391,396 | +56.05(+3.94%) |
Nov 04, 2016 | 1429 | 1442 | 1422 | 1424 | 435,291 | -13.82(-0.96%) |
Nov 03, 2016 | 1449 | 1457 | 1435 | 1438 | 367,655 | -7.23(-0.50%) |
Nov 02, 2016 | 1468 | 1470 | 1442 | 1445 | 540,210 | -21.67(-1.48%) |
Nov 01, 2016 | 1474 | 1480 | 1454 | 1467 | 562,866 | -7.23(-0.49%) |
Oct 31, 2016 | 1478 | 1480 | 1472 | 1474 | 284,405 | -0.59(-0.04%) |
Oct 28, 2016 | 1465 | 1483 | 1460 | 1475 | 600,851 | +11.80(+0.81%) |
Oct 27, 2016 | 1475 | 1480 | 1461 | 1463 | 358,805 | -6.14(-0.42%) |
Oct 26, 2016 | 1475 | 1478 | 1465 | 1469 | 416,798 | -9.87(-0.67%) |
Oct 25, 2016 | 1466 | 1482 | 1466 | 1479 | 365,694 | +7.23(+0.49%) |
Oct 24, 2016 | 1478 | 1480 | 1465 | 1472 | 274,598 | +4.41(+0.30%) |
Oct 21, 2016 | 1461 | 1468 | 1456 | 1467 | 379,658 | -0.90(-0.06%) |
Oct 20, 2016 | 1474 | 1474 | 1461 | 1468 | 300,402 | -0.91(-0.06%) |
Oct 19, 2016 | 1457 | 1475 | 1455 | 1469 | 344,779 | +14.23(+0.98%) |
Oct 18, 2016 | 1451 | 1460 | 1447 | 1455 | 326,060 | +17.32(+1.20%) |
Oct 17, 2016 | 1437 | 1443 | 1430 | 1438 | 263,753 | -1.92(-0.13%) |
Oct 14, 2016 | 1450 | 1456 | 1435 | 1440 | 329,273 | -2.95(-0.20%) |
Oct 13, 2016 | 1446 | 1449 | 1430 | 1443 | 483,873 | -12.32(-0.85%) |
Oct 12, 2016 | 1458 | 1469 | 1453 | 1455 | 288,733 | -4.18(-0.29%) |
Oct 11, 2016 | 1470 | 1476 | 1455 | 1459 | 418,446 | -16.16(-1.10%) |
Oct 10, 2016 | 1481 | 1487 | 1470 | 1475 | 441,838 | -4.64(-0.31%) |
Oct 07, 2016 | 1499 | 1499 | 1478 | 1480 | 414,723 | -10.62(-0.71%) |
Oct 06, 2016 | 1493 | 1497 | 1485 | 1490 | 361,979 | -7.14(-0.48%) |
Oct 05, 2016 | 1494 | 1502 | 1490 | 1498 | 399,188 | +8.56(+0.57%) |
Oct 04, 2016 | 1494 | 1499 | 1483 | 1489 | 386,451 | +2.30(+0.15%) |
Oct 03, 2016 | 1464 | 1490 | 1459 | 1487 | 514,103 | +15.23(+1.04%) |
Sep 30, 2016 | 1478 | 1481 | 1464 | 1471 | 432,449 | -1.49(-0.10%) |
Sep 29, 2016 | 1459 | 1482 | 1455 | 1473 | 652,471 | +14.95(+1.03%) |
Sep 28, 2016 | 1459 | 1462 | 1449 | 1458 | 392,339 | +4.54(+0.31%) |
Sep 27, 2016 | 1447 | 1461 | 1441 | 1453 | 471,870 | +6.34(+0.44%) |
Sep 26, 2016 | 1453 | 1454 | 1440 | 1447 | 327,628 | -9.61(-0.66%) |
Sep 23, 2016 | 1465 | 1465 | 1452 | 1457 | 321,210 | -9.11(-0.62%) |
Sep 22, 2016 | 1465 | 1470 | 1458 | 1466 | 337,806 | +1.87(+0.13%) |
Sep 21, 2016 | 1453 | 1465 | 1443 | 1464 | 412,516 | +15.00(+1.04%) |
Sep 20, 2016 | 1458 | 1460 | 1440 | 1449 | 289,731 | +0.94(+0.06%) |
Sep 19, 2016 | 1469 | 1473 | 1447 | 1448 | 503,035 | -11.99(-0.82%) |
Sep 16, 2016 | 1453 | 1463 | 1442 | 1460 | 740,407 | +2.83(+0.19%) |
Sep 15, 2016 | 1432 | 1459 | 1426 | 1457 | 733,999 | +27.84(+1.95%) |
Sep 14, 2016 | 1419 | 1431 | 1416 | 1429 | 394,022 | +13.43(+0.95%) |
Sep 13, 2016 | 1426 | 1440 | 1406 | 1416 | 524,339 | -20.26(-1.41%) |
Sep 12, 2016 | 1403 | 1443 | 1403 | 1436 | 504,645 | +22.31(+1.58%) |
Sep 09, 2016 | 1433 | 1443 | 1413 | 1414 | 496,124 | -31.93(-2.21%) |
Sep 08, 2016 | 1443 | 1454 | 1442 | 1446 | 350,774 | +1.82(+0.13%) |
Sep 07, 2016 | 1435 | 1447 | 1430 | 1444 | 302,258 | +7.05(+0.49%) |
Sep 06, 2016 | 1422 | 1437 | 1416 | 1437 | 387,261 | +14.11(+0.99%) |
Sep 02, 2016 | 1427 | 1423 | 1423 | 1423 | 263,600 | +4.26(+0.30%) |
Sep 01, 2016 | 1422 | 1424 | 1409 | 1419 | 307,241 | +1.86(+0.13%) |
Aug 31, 2016 | 1414 | 1418 | 1408 | 1417 | 167,289 | +0.18(+0.01%) |
Aug 30, 2016 | 1423 | 1431 | 1412 | 1417 | 199,020 | -8.64(-0.61%) |
Aug 29, 2016 | 1423 | 1434 | 1420 | 1425 | 316,637 | +5.40(+0.38%) |
Aug 26, 2016 | 1416 | 1430 | 1410 | 1420 | 412,011 | +4.24(+0.30%) |
Aug 25, 2016 | 1404 | 1419 | 1404 | 1416 | 309,617 | +5.37(+0.38%) |
Aug 24, 2016 | 1419 | 1430 | 1404 | 1410 | 369,254 | -12.29(-0.86%) |
Aug 23, 2016 | 1425 | 1433 | 1420 | 1422 | 306,488 | -1.52(-0.11%) |
Aug 22, 2016 | 1434 | 1434 | 1421 | 1424 | 405,731 | -8.01(-0.56%) |
Aug 19, 2016 | 1438 | 1443 | 1428 | 1432 | 476,843 | -11.07(-0.77%) |
Aug 18, 2016 | 1440 | 1450 | 1438 | 1443 | 523,477 | +15.87(+1.11%) |
Aug 17, 2016 | 1409 | 1429 | 1404 | 1427 | 479,538 | +18.54(+1.32%) |
Aug 16, 2016 | 1398 | 1410 | 1392 | 1409 | 365,585 | +9.50(+0.68%) |
Aug 15, 2016 | 1408 | 1412 | 1397 | 1399 | 429,164 | -8.82(-0.63%) |
Aug 12, 2016 | 1401 | 1408 | 1401 | 1408 | 282,017 | +1.06(+0.08%) |
Aug 11, 2016 | 1409 | 1416 | 1405 | 1407 | 301,255 | +0.64(+0.05%) |
Aug 10, 2016 | 1411 | 1412 | 1401 | 1406 | 268,372 | -0.73(-0.05%) |
Aug 09, 2016 | 1405 | 1409 | 1398 | 1407 | 428,145 | +2.01(+0.14%) |
Aug 08, 2016 | 1416 | 1419 | 1402 | 1405 | 636,905 | -9.22(-0.65%) |
Aug 05, 2016 | 1435 | 1435 | 1407 | 1414 | 1,456,551 | +54.23(+3.99%) |
Aug 04, 2016 | 1358 | 1364 | 1344 | 1360 | 1,318,641 | -11.15(-0.81%) |
Aug 03, 2016 | 1342 | 1377 | 1336 | 1371 | 861,815 | +25.76(+1.91%) |
Aug 02, 2016 | 1353 | 1363 | 1326 | 1345 | 597,159 | -10.70(-0.79%) |
Aug 01, 2016 | 1354 | 1364 | 1342 | 1356 | 547,905 | +5.27(+0.39%) |
Jul 29, 2016 | 1315 | 1354 | 1313 | 1351 | 1,413,587 | +24.71(+1.86%) |
Jul 28, 2016 | 1310 | 1330 | 1310 | 1326 | 500,355 | +1.62(+0.12%) |
Jul 27, 2016 | 1319 | 1340 | 1315 | 1324 | 482,154 | -0.05(-0.00%) |
Jul 26, 2016 | 1323 | 1331 | 1316 | 1325 | 456,085 | +2.86(+0.22%) |
Jul 25, 2016 | 1330 | 1331 | 1305 | 1322 | 592,841 | -5.73(-0.43%) |
Jul 22, 2016 | 1336 | 1337 | 1323 | 1327 | 405,747 | -5.10(-0.38%) |
Jul 21, 2016 | 1349 | 1351 | 1326 | 1332 | 523,119 | -20.33(-1.50%) |
Jul 20, 2016 | 1330 | 1363 | 1324 | 1353 | 650,081 | +25.83(+1.95%) |
Jul 19, 2016 | 1332 | 1339 | 1325 | 1327 | 381,864 | -14.36(-1.07%) |
Jul 18, 2016 | 1332 | 1349 | 1328 | 1341 | 300,251 | +10.79(+0.81%) |
Jul 15, 2016 | 1328 | 1334 | 1323 | 1331 | 562,035 | -15.61(-1.16%) |
Jul 14, 2016 | 1345 | 1351 | 1340 | 1346 | 290,495 | +7.53(+0.56%) |
Jul 13, 2016 | 1342 | 1360 | 1338 | 1339 | 351,473 | -6.78(-0.50%) |
Jul 12, 2016 | 1362 | 1367 | 1334 | 1345 | 489,838 | -5.60(-0.41%) |
Jul 11, 2016 | 1343 | 1361 | 1341 | 1351 | 648,151 | +21.57(+1.62%) |
Jul 08, 2016 | 1307 | 1331 | 1297 | 1329 | 713,010 | +32.20(+2.48%) |
Jul 07, 2016 | 1290 | 1306 | 1290 | 1297 | 494,938 | +22.23(+1.74%) |
Jul 05, 2016 | 1260 | 1275 | 1246 | 1275 | 568,763 | +7.66(+0.60%) |
Jul 01, 2016 | 1249 | 1267 | 1267 | 1267 | 644,100 | +18.96(+1.52%) |
Jun 30, 2016 | 1271 | 1276 | 1240 | 1248 | 921,089 | +9.00(+0.73%) |
Jun 29, 2016 | 1220 | 1249 | 1216 | 1239 | 778,397 | +35.16(+2.92%) |
Jun 28, 2016 | 1218 | 1236 | 1189 | 1204 | 1,205,872 | +18.20(+1.53%) |
Jun 27, 2016 | 1220 | 1234 | 1148 | 1186 | 1,759,959 | -46.09(-3.74%) |
Jun 24, 2016 | 1294 | 1310 | 1217 | 1232 | 3,179,187 | -158.06(-11.37%) |
Jun 23, 2016 | 1374 | 1394 | 1371 | 1390 | 678,603 | +30.10(+2.21%) |
Jun 22, 2016 | 1373 | 1374 | 1352 | 1360 | 684,845 | +17.05(+1.27%) |
Jun 21, 2016 | 1344 | 1351 | 1329 | 1343 | 453,436 | +1.09(+0.08%) |
Jun 20, 2016 | 1324 | 1360 | 1322 | 1342 | 723,182 | +32.72(+2.50%) |
Jun 17, 2016 | 1324 | 1324 | 1304 | 1309 | 536,430 | -14.65(-1.11%) |
Jun 16, 2016 | 1304 | 1335 | 1303 | 1324 | 629,057 | +18.47(+1.41%) |
Jun 15, 2016 | 1306 | 1319 | 1302 | 1305 | 490,858 | +1.32(+0.10%) |
Jun 14, 2016 | 1311 | 1321 | 1291 | 1304 | 527,348 | -11.37(-0.86%) |
Jun 13, 2016 | 1314 | 1338 | 1313 | 1315 | 415,529 | -3.43(-0.26%) |
Jun 10, 2016 | 1328 | 1331 | 1315 | 1319 | 479,558 | -21.17(-1.58%) |
Jun 09, 2016 | 1347 | 1351 | 1336 | 1340 | 450,659 | -14.76(-1.09%) |
Jun 08, 2016 | 1360 | 1369 | 1352 | 1355 | 495,073 | -5.17(-0.38%) |
Jun 07, 2016 | 1348 | 1374 | 1345 | 1360 | 865,528 | +10.90(+0.81%) |
Jun 06, 2016 | 1303 | 1352 | 1299 | 1349 | 842,668 | +47.39(+3.64%) |
Jun 03, 2016 | 1281 | 1304 | 1276 | 1302 | 596,705 | +11.71(+0.91%) |
Jun 02, 2016 | 1279 | 1290 | 1272 | 1290 | 447,311 | +12.00(+0.94%) |
Jun 01, 2016 | 1259 | 1283 | 1250 | 1278 | 755,605 | +13.67(+1.08%) |
May 31, 2016 | 1278 | 1286 | 1255 | 1264 | 784,182 | -8.67(-0.68%) |
May 27, 2016 | 1267 | 1273 | 1273 | 1273 | 307,100 | +3.98(+0.31%) |
May 26, 2016 | 1271 | 1280 | 1262 | 1269 | 330,509 | -1.16(-0.09%) |
May 25, 2016 | 1259 | 1277 | 1251 | 1270 | 344,877 | +13.55(+1.08%) |
May 24, 2016 | 1238 | 1263 | 1237 | 1257 | 391,922 | +19.14(+1.55%) |
May 23, 2016 | 1246 | 1254 | 1235 | 1237 | 400,362 | -11.80(-0.94%) |
May 20, 2016 | 1254 | 1259 | 1246 | 1249 | 445,667 | -1.02(-0.08%) |
May 19, 2016 | 1251 | 1259 | 1234 | 1250 | 549,244 | -16.96(-1.34%) |
May 18, 2016 | 1271 | 1288 | 1255 | 1267 | 379,266 | -10.75(-0.84%) |
May 17, 2016 | 1285 | 1296 | 1274 | 1278 | 456,948 | -5.45(-0.42%) |
May 16, 2016 | 1282 | 1289 | 1269 | 1283 | 432,601 | +4.83(+0.38%) |
May 13, 2016 | 1274 | 1289 | 1271 | 1279 | 482,939 | -3.61(-0.28%) |
May 12, 2016 | 1273 | 1290 | 1270 | 1282 | 706,540 | +14.94(+1.18%) |
May 11, 2016 | 1267 | 1274 | 1260 | 1267 | 497,654 | -0.96(-0.08%) |
May 10, 2016 | 1253 | 1275 | 1251 | 1268 | 540,006 | +23.35(+1.88%) |
May 09, 2016 | 1250 | 1253 | 1231 | 1245 | 425,856 | -5.18(-0.41%) |
May 06, 2016 | 1231 | 1253 | 1231 | 1250 | 572,543 | +9.25(+0.75%) |
May 05, 2016 | 1254 | 1264 | 1239 | 1241 | 817,563 | -12.19(-0.97%) |
May 04, 2016 | 1258 | 1266 | 1205 | 1253 | 2,884,469 | -101.60(-7.50%) |
May 03, 2016 | 1346 | 1359 | 1335 | 1355 | 860,390 | -2.05(-0.15%) |