Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6469 | 6632 | 6403 | 6580 | 0 | -113.30(-1.69%) |
Apr 27, 2017 | 6683 | 6752 | 6642 | 6694 | 0 | +16.88(+0.25%) |
Apr 26, 2017 | 6683 | 6727 | 6656 | 6677 | 0 | +8.72(+0.13%) |
Apr 25, 2017 | 6620 | 6715 | 6616 | 6668 | 0 | +80.66(+1.22%) |
Apr 24, 2017 | 6632 | 6651 | 6549 | 6587 | 0 | +35.78(+0.55%) |
Apr 21, 2017 | 6594 | 6613 | 6544 | 6552 | 0 | -41.00(-0.62%) |
Apr 20, 2017 | 6557 | 6626 | 6543 | 6593 | 0 | +68.14(+1.04%) |
Apr 19, 2017 | 6494 | 6548 | 6457 | 6524 | 0 | +68.38(+1.06%) |
Apr 18, 2017 | 6441 | 6474 | 6405 | 6456 | 0 | -19.07(-0.29%) |
Apr 17, 2017 | 6415 | 6477 | 6388 | 6475 | 0 | +76.12(+1.19%) |
Apr 13, 2017 | 6419 | 6445 | 6375 | 6399 | 0 | -34.21(-0.53%) |
Apr 12, 2017 | 6479 | 6527 | 6390 | 6433 | 0 | +6.48(+0.10%) |
Apr 11, 2017 | 6392 | 6432 | 6344 | 6427 | 0 | +35.64(+0.56%) |
Apr 10, 2017 | 6380 | 6419 | 6367 | 6391 | 0 | +9.11(+0.14%) |
Apr 07, 2017 | 6376 | 6402 | 6356 | 6382 | 0 | -0.16(-0.00%) |
Apr 06, 2017 | 6357 | 6422 | 6330 | 6382 | 0 | +35.63(+0.56%) |
Apr 05, 2017 | 6398 | 6442 | 6333 | 6346 | 0 | -21.37(-0.34%) |
Apr 04, 2017 | 6369 | 6408 | 6332 | 6368 | 0 | -7.46(-0.12%) |
Apr 03, 2017 | 6427 | 6460 | 6329 | 6375 | 0 | -39.58(-0.62%) |
Mar 31, 2017 | 6399 | 6441 | 6363 | 6415 | 0 | +13.96(+0.22%) |
Mar 30, 2017 | 6418 | 6488 | 6391 | 6401 | 0 | -19.52(-0.30%) |
Mar 29, 2017 | 6332 | 6429 | 6321 | 6420 | 0 | +58.11(+0.91%) |
Mar 28, 2017 | 6342 | 6387 | 6305 | 6362 | 0 | +11.03(+0.17%) |
Mar 27, 2017 | 6270 | 6366 | 6244 | 6351 | 0 | +15.20(+0.24%) |
Mar 24, 2017 | 6406 | 6422 | 6294 | 6336 | 0 | -61.44(-0.96%) |
Mar 23, 2017 | 6364 | 6439 | 6351 | 6398 | 0 | +43.29(+0.68%) |
Mar 22, 2017 | 6344 | 6365 | 6247 | 6354 | 0 | -41.93(-0.66%) |
Mar 21, 2017 | 6489 | 6493 | 6383 | 6396 | 0 | -82.25(-1.27%) |
Mar 20, 2017 | 6450 | 6483 | 6397 | 6478 | 0 | +43.17(+0.67%) |
Mar 17, 2017 | 6450 | 6472 | 6397 | 6435 | 0 | -17.62(-0.27%) |
Mar 16, 2017 | 6442 | 6513 | 6416 | 6453 | 0 | +12.56(+0.20%) |
Mar 15, 2017 | 6435 | 6458 | 6370 | 6440 | 0 | +36.12(+0.56%) |
Mar 14, 2017 | 6395 | 6443 | 6378 | 6404 | 0 | -36.56(-0.57%) |
Mar 13, 2017 | 6419 | 6455 | 6389 | 6441 | 0 | +20.42(+0.32%) |
Mar 10, 2017 | 6400 | 6444 | 6377 | 6420 | 0 | +60.20(+0.95%) |
Mar 09, 2017 | 6400 | 6437 | 6323 | 6360 | 0 | -48.83(-0.76%) |
Mar 08, 2017 | 6375 | 6453 | 6341 | 6409 | 0 | +51.73(+0.81%) |
Mar 07, 2017 | 6381 | 6418 | 6328 | 6357 | 0 | -27.73(-0.43%) |
Mar 06, 2017 | 6376 | 6434 | 6343 | 6385 | 0 | -45.86(-0.71%) |
Mar 03, 2017 | 6458 | 6518 | 6414 | 6431 | 0 | -16.71(-0.26%) |
Mar 02, 2017 | 6461 | 6515 | 6434 | 6448 | 0 | -43.09(-0.66%) |
Mar 01, 2017 | 6421 | 6549 | 6392 | 6491 | 0 | +150.39(+2.37%) |
Feb 28, 2017 | 6383 | 6409 | 6330 | 6340 | 0 | -60.18(-0.94%) |
Feb 27, 2017 | 6328 | 6410 | 6300 | 6400 | 0 | +51.34(+0.81%) |
Feb 24, 2017 | 6319 | 6359 | 6273 | 6349 | 0 | +20.21(+0.32%) |
Feb 23, 2017 | 6359 | 6370 | 6303 | 6329 | 0 | -1.02(-0.02%) |
Feb 22, 2017 | 6331 | 6362 | 6287 | 6330 | 0 | +10.00(+0.16%) |
Feb 21, 2017 | 6248 | 6331 | 6183 | 6320 | 0 | +85.75(+1.38%) |
Feb 17, 2017 | 6234 | 6234 | 6234 | 6234 | 0 | -7.95(-0.13%) |
Feb 16, 2017 | 6277 | 6300 | 6195 | 6242 | 0 | -28.82(-0.46%) |
Feb 15, 2017 | 6293 | 6324 | 6249 | 6271 | 0 | -31.07(-0.49%) |
Feb 14, 2017 | 6280 | 6308 | 6242 | 6302 | 0 | +10.25(+0.16%) |
Feb 13, 2017 | 6315 | 6345 | 6261 | 6292 | 0 | +22.64(+0.36%) |
Feb 10, 2017 | 6008 | 6315 | 5933 | 6269 | 0 | +207.75(+3.43%) |
Feb 09, 2017 | 6028 | 6092 | 5951 | 6061 | 0 | +26.56(+0.44%) |
Feb 08, 2017 | 6039 | 6076 | 6011 | 6035 | 0 | -0.70(-0.01%) |
Feb 07, 2017 | 6049 | 6095 | 6023 | 6036 | 0 | +15.12(+0.25%) |
Feb 06, 2017 | 6053 | 6110 | 6002 | 6020 | 0 | -60.35(-0.99%) |
Feb 03, 2017 | 6097 | 6136 | 6050 | 6081 | 0 | -3.21(-0.05%) |
Feb 02, 2017 | 6082 | 6120 | 6046 | 6084 | 0 | -6.31(-0.10%) |
Feb 01, 2017 | 6090 | 6131 | 6015 | 6090 | 0 | +3.31(+0.05%) |
Jan 31, 2017 | 6082 | 6104 | 6015 | 6087 | 0 | +6.25(+0.10%) |
Jan 30, 2017 | 6038 | 6108 | 5993 | 6081 | 0 | -7.81(-0.13%) |
Jan 27, 2017 | 6082 | 6096 | 6053 | 6088 | 0 | -8.22(-0.13%) |
Jan 26, 2017 | 6098 | 6129 | 6050 | 6097 | 0 | -3.33(-0.05%) |
Jan 25, 2017 | 6097 | 6170 | 6081 | 6100 | 0 | +28.85(+0.48%) |
Jan 24, 2017 | 5956 | 6103 | 5951 | 6071 | 0 | +144.16(+2.43%) |
Jan 23, 2017 | 5868 | 5950 | 5852 | 5927 | 0 | +56.57(+0.96%) |
Jan 20, 2017 | 5850 | 5895 | 5845 | 5870 | 0 | +36.79(+0.63%) |
Jan 19, 2017 | 5805 | 5952 | 5792 | 5834 | 0 | +40.53(+0.70%) |
Jan 18, 2017 | 5743 | 5807 | 5716 | 5793 | 0 | +62.23(+1.09%) |
Jan 17, 2017 | 5728 | 5756 | 5699 | 5731 | 0 | -15.79(-0.27%) |
Jan 13, 2017 | 5747 | 5747 | 5747 | 5747 | 0 | +27.36(+0.48%) |
Jan 12, 2017 | 5712 | 5739 | 5664 | 5719 | 0 | -24.56(-0.43%) |
Jan 11, 2017 | 5781 | 5798 | 5700 | 5744 | 0 | -19.26(-0.33%) |
Jan 10, 2017 | 5761 | 5826 | 5756 | 5763 | 0 | -13.09(-0.23%) |
Jan 09, 2017 | 5826 | 5839 | 5769 | 5776 | 0 | -29.90(-0.51%) |
Jan 06, 2017 | 5826 | 5875 | 5776 | 5806 | 0 | -14.48(-0.25%) |
Jan 05, 2017 | 5849 | 5870 | 5778 | 5821 | 0 | -41.19(-0.70%) |
Jan 04, 2017 | 5759 | 5881 | 5753 | 5862 | 0 | +112.10(+1.95%) |
Jan 03, 2017 | 5747 | 5816 | 5698 | 5750 | 0 | +61.73(+1.09%) |
Dec 30, 2016 | 5688 | 5688 | 5688 | 5688 | 0 | -68.86(-1.20%) |
Dec 29, 2016 | 5747 | 5772 | 5726 | 5757 | 0 | +10.14(+0.18%) |
Dec 28, 2016 | 5828 | 5831 | 5737 | 5747 | 0 | -53.67(-0.93%) |
Dec 27, 2016 | 5816 | 5842 | 5778 | 5800 | 0 | +5.75(+0.10%) |
Dec 23, 2016 | 5795 | 5795 | 5795 | 5795 | 0 | +21.92(+0.38%) |
Dec 22, 2016 | 5827 | 5853 | 5752 | 5773 | 0 | -48.34(-0.83%) |
Dec 21, 2016 | 5742 | 5854 | 5735 | 5821 | 0 | +86.88(+1.52%) |
Dec 20, 2016 | 5701 | 5762 | 5681 | 5734 | 0 | +45.82(+0.81%) |
Dec 19, 2016 | 5640 | 5732 | 5602 | 5688 | 0 | +76.36(+1.36%) |
Dec 16, 2016 | 5656 | 5696 | 5598 | 5612 | 0 | -31.31(-0.55%) |
Dec 15, 2016 | 5701 | 5772 | 5632 | 5643 | 0 | -51.13(-0.90%) |
Dec 14, 2016 | 5742 | 5790 | 5675 | 5694 | 0 | -48.55(-0.85%) |
Dec 13, 2016 | 5773 | 5799 | 5722 | 5743 | 0 | +59.02(+1.04%) |
Dec 12, 2016 | 5706 | 5719 | 5625 | 5684 | 0 | -39.86(-0.70%) |
Dec 09, 2016 | 5758 | 5767 | 5682 | 5724 | 0 | -26.79(-0.47%) |
Dec 08, 2016 | 5696 | 5790 | 5683 | 5751 | 0 | +45.63(+0.80%) |
Dec 07, 2016 | 5573 | 5716 | 5553 | 5705 | 0 | +130.71(+2.34%) |
Dec 06, 2016 | 5582 | 5619 | 5520 | 5574 | 0 | +12.86(+0.23%) |
Dec 05, 2016 | 5481 | 5575 | 5450 | 5561 | 0 | +135.05(+2.49%) |
Dec 02, 2016 | 5475 | 5508 | 5398 | 5426 | 0 | -39.16(-0.72%) |
Dec 01, 2016 | 5624 | 5683 | 5450 | 5466 | 0 | -154.41(-2.75%) |
Nov 30, 2016 | 5684 | 5730 | 5616 | 5620 | 0 | -65.75(-1.16%) |
Nov 29, 2016 | 5685 | 5731 | 5660 | 5686 | 0 | +17.33(+0.31%) |
Nov 28, 2016 | 5695 | 5714 | 5639 | 5668 | 0 | -46.60(-0.82%) |
Nov 25, 2016 | 5711 | 5735 | 5670 | 5715 | 0 | +11.94(+0.21%) |
Nov 23, 2016 | 5703 | 5703 | 5703 | 5703 | 0 | +18.65(+0.33%) |
Nov 22, 2016 | 5686 | 5701 | 5630 | 5684 | 0 | +21.15(+0.37%) |
Nov 21, 2016 | 5691 | 5722 | 5632 | 5663 | 0 | -9.63(-0.17%) |
Nov 18, 2016 | 5677 | 5688 | 5639 | 5673 | 0 | -1.78(-0.03%) |
Nov 17, 2016 | 5630 | 5685 | 5600 | 5675 | 0 | +71.00(+1.27%) |
Nov 16, 2016 | 5574 | 5623 | 5542 | 5604 | 0 | +16.03(+0.29%) |
Nov 15, 2016 | 5643 | 5694 | 5542 | 5588 | 0 | +0.45(+0.01%) |
Nov 14, 2016 | 5685 | 5731 | 5573 | 5587 | 0 | -56.43(-1.00%) |
Nov 11, 2016 | 5691 | 5773 | 5605 | 5644 | 0 | -49.06(-0.86%) |
Nov 10, 2016 | 5598 | 5776 | 5572 | 5693 | 0 | +133.56(+2.40%) |
Nov 09, 2016 | 5381 | 5582 | 5361 | 5559 | 0 | +83.04(+1.52%) |
Nov 08, 2016 | 5436 | 5505 | 5396 | 5476 | 0 | +14.46(+0.26%) |
Nov 07, 2016 | 5409 | 5504 | 5366 | 5462 | 0 | +111.31(+2.08%) |
Nov 04, 2016 | 5227 | 5414 | 5174 | 5350 | 0 | +355.40(+7.12%) |
Nov 03, 2016 | 5066 | 5078 | 4954 | 4995 | 0 | -45.38(-0.90%) |
Nov 02, 2016 | 5029 | 5146 | 5016 | 5040 | 0 | -11.36(-0.22%) |
Nov 01, 2016 | 5182 | 5211 | 5002 | 5052 | 0 | -154.74(-2.97%) |
Oct 31, 2016 | 5230 | 5259 | 5190 | 5206 | 0 | -3.94(-0.08%) |
Oct 28, 2016 | 5234 | 5315 | 5200 | 5210 | 0 | -27.95(-0.53%) |
Oct 27, 2016 | 5278 | 5302 | 5160 | 5238 | 0 | -33.60(-0.64%) |
Oct 26, 2016 | 5242 | 5330 | 5234 | 5272 | 0 | +15.24(+0.29%) |
Oct 25, 2016 | 5550 | 5567 | 5248 | 5257 | 0 | -324.08(-5.81%) |
Oct 24, 2016 | 5578 | 5640 | 5555 | 5581 | 0 | +44.43(+0.80%) |
Oct 21, 2016 | 5483 | 5557 | 5458 | 5536 | 0 | +6.43(+0.12%) |
Oct 20, 2016 | 5497 | 5546 | 5461 | 5530 | 0 | +23.62(+0.43%) |
Oct 19, 2016 | 5533 | 5548 | 5466 | 5506 | 0 | -5.43(-0.10%) |
Oct 18, 2016 | 5569 | 5572 | 5495 | 5512 | 0 | +4.29(+0.08%) |
Oct 17, 2016 | 5516 | 5544 | 5478 | 5507 | 0 | -20.81(-0.38%) |
Oct 14, 2016 | 5535 | 5577 | 5515 | 5528 | 0 | +41.14(+0.75%) |
Oct 13, 2016 | 5461 | 5521 | 5444 | 5487 | 0 | -15.56(-0.28%) |
Oct 12, 2016 | 5471 | 5537 | 5448 | 5503 | 0 | +88.82(+1.64%) |
Oct 11, 2016 | 5552 | 5570 | 5405 | 5414 | 0 | -159.22(-2.86%) |
Oct 10, 2016 | 5590 | 5631 | 5560 | 5573 | 0 | +5.61(+0.10%) |
Oct 07, 2016 | 5567 | 5569 | 5537 | 5567 | 0 | -88.41(-1.56%) |
Oct 06, 2016 | 5627 | 5686 | 5600 | 5656 | 0 | +23.28(+0.41%) |
Oct 05, 2016 | 5614 | 5662 | 5587 | 5632 | 0 | +37.36(+0.67%) |
Oct 04, 2016 | 5544 | 5661 | 5539 | 5595 | 0 | -101.22(-1.78%) |
Sep 26, 2016 | 5752 | 5768 | 5683 | 5696 | 0 | -88.32(-1.53%) |
Sep 23, 2016 | 5740 | 5817 | 5723 | 5785 | 0 | -34.32(-0.59%) |
Sep 22, 2016 | 5841 | 5860 | 5782 | 5819 | 0 | +26.69(+0.46%) |
Sep 21, 2016 | 5790 | 5804 | 5693 | 5792 | 0 | +19.21(+0.33%) |
Sep 20, 2016 | 5823 | 5827 | 5753 | 5773 | 0 | -8.16(-0.14%) |
Sep 19, 2016 | 5784 | 5834 | 5755 | 5781 | 0 | +26.65(+0.46%) |
Sep 16, 2016 | 5761 | 5770 | 5709 | 5755 | 0 | -32.82(-0.57%) |
Sep 15, 2016 | 5714 | 5803 | 5695 | 5787 | 0 | +77.00(+1.35%) |
Sep 14, 2016 | 5715 | 5756 | 5682 | 5710 | 0 | -4.37(-0.08%) |
Sep 13, 2016 | 5747 | 5779 | 5664 | 5715 | 0 | -78.56(-1.36%) |
Sep 12, 2016 | 5668 | 5809 | 5650 | 5793 | 0 | +78.17(+1.37%) |
Sep 09, 2016 | 5879 | 5908 | 5715 | 5715 | 0 | -222.74(-3.75%) |
Sep 08, 2016 | 6058 | 6064 | 5933 | 5938 | 0 | -129.50(-2.13%) |
Sep 07, 2016 | 6028 | 6080 | 5993 | 6067 | 0 | +33.40(+0.55%) |
Sep 06, 2016 | 6024 | 6042 | 5965 | 6034 | 0 | +23.99(+0.40%) |
Sep 02, 2016 | 6010 | 6010 | 6010 | 6010 | 0 | +42.77(+0.72%) |
Sep 01, 2016 | 5965 | 5988 | 5903 | 5967 | 0 | +5.30(+0.09%) |
Aug 31, 2016 | 5919 | 5981 | 5896 | 5962 | 0 | +34.30(+0.58%) |
Aug 30, 2016 | 5925 | 5945 | 5903 | 5928 | 0 | +11.41(+0.19%) |
Aug 29, 2016 | 5887 | 5940 | 5884 | 5916 | 0 | +43.16(+0.73%) |
Aug 26, 2016 | 5928 | 5962 | 5841 | 5873 | 0 | -45.72(-0.77%) |
Aug 25, 2016 | 5887 | 5944 | 5879 | 5919 | 0 | +19.15(+0.32%) |
Aug 24, 2016 | 5954 | 5961 | 5876 | 5900 | 0 | -69.72(-1.17%) |
Aug 23, 2016 | 5930 | 5998 | 5917 | 5969 | 0 | +74.93(+1.27%) |
Aug 22, 2016 | 5889 | 5907 | 5843 | 5894 | 0 | +6.52(+0.11%) |
Aug 19, 2016 | 5850 | 5912 | 5836 | 5888 | 0 | +11.82(+0.20%) |
Aug 18, 2016 | 5860 | 5909 | 5814 | 5876 | 0 | +16.34(+0.28%) |
Aug 17, 2016 | 5876 | 5882 | 5797 | 5860 | 0 | -30.03(-0.51%) |
Aug 16, 2016 | 5937 | 5970 | 5880 | 5890 | 0 | -63.84(-1.07%) |
Aug 15, 2016 | 5929 | 5978 | 5926 | 5954 | 0 | +26.49(+0.45%) |
Aug 12, 2016 | 5922 | 5941 | 5879 | 5927 | 0 | +3.65(+0.06%) |
Aug 11, 2016 | 5934 | 5964 | 5906 | 5924 | 0 | +3.22(+0.05%) |
Aug 10, 2016 | 5940 | 5955 | 5882 | 5920 | 0 | -15.80(-0.27%) |
Aug 09, 2016 | 5960 | 6001 | 5912 | 5936 | 0 | -14.00(-0.24%) |
Aug 08, 2016 | 5983 | 6010 | 5942 | 5950 | 0 | -30.48(-0.51%) |
Aug 05, 2016 | 5897 | 5983 | 5872 | 5981 | 0 | +172.51(+2.97%) |
Aug 04, 2016 | 5823 | 5836 | 5759 | 5808 | 0 | -15.46(-0.27%) |
Aug 03, 2016 | 5799 | 5828 | 5757 | 5824 | 0 | +11.75(+0.20%) |
Aug 02, 2016 | 5868 | 5913 | 5761 | 5812 | 0 | -58.12(-0.99%) |
Aug 01, 2016 | 5853 | 5893 | 5789 | 5870 | 0 | +23.23(+0.40%) |
Jul 29, 2016 | 5789 | 5864 | 5763 | 5847 | 0 | +48.29(+0.83%) |
Jul 28, 2016 | 5746 | 5810 | 5742 | 5798 | 0 | +52.28(+0.91%) |
Jul 27, 2016 | 5776 | 5845 | 5711 | 5746 | 0 | -0.35(-0.01%) |
Jul 26, 2016 | 5735 | 5753 | 5681 | 5746 | 0 | +10.61(+0.18%) |
Jul 25, 2016 | 5704 | 5743 | 5650 | 5736 | 0 | +39.06(+0.69%) |
Jul 22, 2016 | 5602 | 5703 | 5571 | 5697 | 0 | +108.47(+1.94%) |
Jul 21, 2016 | 5650 | 5665 | 5567 | 5588 | 0 | -66.51(-1.18%) |
Jul 20, 2016 | 5614 | 5688 | 5568 | 5655 | 0 | +64.49(+1.15%) |
Jul 19, 2016 | 5608 | 5636 | 5562 | 5590 | 0 | -24.67(-0.44%) |
Jul 18, 2016 | 5641 | 5649 | 5594 | 5615 | 0 | -3.87(-0.07%) |
Jul 15, 2016 | 5576 | 5635 | 5540 | 5619 | 0 | +66.43(+1.20%) |
Jul 14, 2016 | 5577 | 5587 | 5528 | 5552 | 0 | +21.02(+0.38%) |
Jul 13, 2016 | 5544 | 5545 | 5486 | 5531 | 0 | +20.92(+0.38%) |
Jul 12, 2016 | 5554 | 5565 | 5499 | 5510 | 0 | +10.11(+0.18%) |
Jul 11, 2016 | 5477 | 5520 | 5462 | 5500 | 0 | +47.16(+0.86%) |
Jul 08, 2016 | 5453 | 5495 | 5307 | 5453 | 0 | +146.52(+2.76%) |
Jul 07, 2016 | 5297 | 5336 | 5248 | 5307 | 0 | +22.13(+0.42%) |
Jul 06, 2016 | 5285 | 5285 | 5285 | 5285 | 0 | +53.37(+1.02%) |
Jul 05, 2016 | 5270 | 5292 | 5182 | 5231 | 0 | -88.84(-1.67%) |
Jul 01, 2016 | 5320 | 5320 | 5320 | 5320 | 0 | -12.88(-0.24%) |
Jun 30, 2016 | 5305 | 5349 | 5238 | 5333 | 0 | +48.69(+0.92%) |
Jun 29, 2016 | 5235 | 5308 | 5194 | 5284 | 0 | +103.67(+2.00%) |
Jun 28, 2016 | 5111 | 5188 | 5083 | 5181 | 0 | +164.36(+3.28%) |
Jun 27, 2016 | 5151 | 5181 | 4991 | 5016 | 0 | -202.63(-3.88%) |
Jun 24, 2016 | 5335 | 5365 | 5189 | 5219 | 0 | -338.37(-6.09%) |
Jun 23, 2016 | 5540 | 5561 | 5497 | 5557 | 0 | +80.87(+1.48%) |
Jun 22, 2016 | 5496 | 5539 | 5468 | 5476 | 0 | -22.21(-0.40%) |
Jun 21, 2016 | 5515 | 5530 | 5468 | 5499 | 0 | +9.62(+0.18%) |
Jun 20, 2016 | 5468 | 5567 | 5399 | 5489 | 0 | +88.95(+1.65%) |
Jun 17, 2016 | 5410 | 5439 | 5364 | 5400 | 0 | -10.82(-0.20%) |
Jun 16, 2016 | 5380 | 5430 | 5337 | 5411 | 0 | -3.39(-0.06%) |
Jun 15, 2016 | 5410 | 5474 | 5385 | 5414 | 0 | +29.13(+0.54%) |
Jun 14, 2016 | 5388 | 5426 | 5329 | 5385 | 0 | -26.85(-0.50%) |
Jun 13, 2016 | 5448 | 5494 | 5408 | 5412 | 0 | -70.63(-1.29%) |
Jun 10, 2016 | 5556 | 5593 | 5467 | 5483 | 0 | -115.38(-2.06%) |
Jun 09, 2016 | 5611 | 5632 | 5565 | 5598 | 0 | -41.56(-0.74%) |
Jun 08, 2016 | 5618 | 5662 | 5597 | 5639 | 0 | +22.14(+0.39%) |
Jun 07, 2016 | 5543 | 5644 | 5520 | 5617 | 0 | +87.19(+1.58%) |
Jun 06, 2016 | 5580 | 5593 | 5492 | 5530 | 0 | -23.78(-0.43%) |
Jun 03, 2016 | 5555 | 5572 | 5495 | 5554 | 0 | -16.06(-0.29%) |
Jun 02, 2016 | 5535 | 5571 | 5503 | 5570 | 0 | +29.32(+0.53%) |
Jun 01, 2016 | 5465 | 5546 | 5455 | 5541 | 0 | +39.64(+0.72%) |
May 31, 2016 | 5527 | 5542 | 5468 | 5501 | 0 | -23.68(-0.43%) |
May 27, 2016 | 5525 | 5525 | 5525 | 5525 | 0 | +47.25(+0.86%) |
May 26, 2016 | 5499 | 5516 | 5464 | 5477 | 0 | -15.82(-0.29%) |
May 25, 2016 | 5510 | 5541 | 5483 | 5493 | 0 | -7.76(-0.14%) |
May 24, 2016 | 5410 | 5521 | 5393 | 5501 | 0 | +121.65(+2.26%) |
May 23, 2016 | 5401 | 5414 | 5368 | 5379 | 0 | -22.63(-0.42%) |
May 20, 2016 | 5387 | 5454 | 5373 | 5402 | 0 | +52.17(+0.98%) |
May 19, 2016 | 5351 | 5406 | 5300 | 5350 | 0 | -26.39(-0.49%) |
May 18, 2016 | 5386 | 5450 | 5350 | 5376 | 0 | -25.94(-0.48%) |
May 17, 2016 | 5434 | 5473 | 5359 | 5402 | 0 | -39.54(-0.73%) |
May 16, 2016 | 5441 | 5475 | 5407 | 5442 | 0 | +15.41(+0.28%) |
May 13, 2016 | 5458 | 5513 | 5411 | 5426 | 0 | -41.81(-0.76%) |
May 12, 2016 | 5513 | 5518 | 5418 | 5468 | 0 | -15.73(-0.29%) |
May 11, 2016 | 5570 | 5591 | 5473 | 5484 | 0 | -104.28(-1.87%) |
May 10, 2016 | 5477 | 5593 | 5474 | 5588 | 0 | +121.51(+2.22%) |
May 09, 2016 | 5474 | 5527 | 5451 | 5467 | 0 | +5.60(+0.10%) |
May 06, 2016 | 5418 | 5563 | 5404 | 5461 | 0 | +55.48(+1.03%) |
May 05, 2016 | 5383 | 5477 | 5370 | 5406 | 0 | +14.48(+0.27%) |
May 04, 2016 | 5370 | 5416 | 5337 | 5391 | 0 | -18.26(-0.34%) |
May 03, 2016 | 5453 | 5480 | 5371 | 5409 | 0 | -92.13(-1.67%) |