Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2110 | 2128 | 2094 | 2111 | 31,179 | +5.25(+0.25%) |
Apr 27, 2017 | 2081 | 2108 | 2080 | 2106 | 27,227 | +29.33(+1.41%) |
Apr 26, 2017 | 2076 | 2095 | 2062 | 2077 | 35,639 | -4.67(-0.22%) |
Apr 25, 2017 | 2090 | 2100 | 2054 | 2081 | 29,763 | -13.66(-0.65%) |
Apr 24, 2017 | 2107 | 2119 | 2085 | 2095 | 42,121 | +2.59(+0.12%) |
Apr 21, 2017 | 2047 | 2110 | 2047 | 2092 | 39,225 | +27.33(+1.32%) |
Apr 20, 2017 | 2130 | 2182 | 2029 | 2065 | 76,815 | -92.73(-4.30%) |
Apr 19, 2017 | 2149 | 2190 | 2140 | 2158 | 37,723 | +12.29(+0.57%) |
Apr 18, 2017 | 2141 | 2192 | 2134 | 2146 | 34,337 | -1.12(-0.05%) |
Apr 17, 2017 | 2118 | 2148 | 2117 | 2147 | 35,181 | +28.44(+1.34%) |
Apr 13, 2017 | 2105 | 2137 | 2103 | 2118 | 19,063 | +8.74(+0.41%) |
Apr 12, 2017 | 2115 | 2130 | 2100 | 2109 | 32,280 | -2.62(-0.12%) |
Apr 11, 2017 | 2066 | 2120 | 2045 | 2112 | 32,923 | +45.19(+2.19%) |
Apr 10, 2017 | 2063 | 2094 | 2063 | 2067 | 13,313 | +0.48(+0.02%) |
Apr 07, 2017 | 2073 | 2085 | 2062 | 2066 | 18,906 | -17.93(-0.86%) |
Apr 06, 2017 | 2090 | 2108 | 2070 | 2084 | 24,852 | -5.77(-0.28%) |
Apr 05, 2017 | 2112 | 2114 | 2086 | 2090 | 19,842 | -21.89(-1.04%) |
Apr 04, 2017 | 2110 | 2116 | 2102 | 2112 | 26,993 | -1.02(-0.05%) |
Apr 03, 2017 | 2120 | 2130 | 2105 | 2113 | 30,527 | +6.14(+0.29%) |
Mar 31, 2017 | 2093 | 2115 | 2085 | 2107 | 23,573 | +8.75(+0.42%) |
Mar 30, 2017 | 2070 | 2106 | 2070 | 2098 | 18,933 | +26.11(+1.26%) |
Mar 29, 2017 | 2050 | 2084 | 2050 | 2072 | 16,057 | +12.02(+0.58%) |
Mar 28, 2017 | 2050 | 2070 | 2037 | 2060 | 28,889 | -6.15(-0.30%) |
Mar 27, 2017 | 2043 | 2080 | 2037 | 2066 | 15,449 | +11.81(+0.57%) |
Mar 24, 2017 | 2058 | 2067 | 2046 | 2054 | 11,818 | +1.97(+0.10%) |
Mar 23, 2017 | 2037 | 2069 | 2029 | 2052 | 11,901 | +14.25(+0.70%) |
Mar 22, 2017 | 2033 | 2045 | 1996 | 2038 | 15,372 | +0.86(+0.04%) |
Mar 21, 2017 | 2061 | 2062 | 2033 | 2037 | 21,774 | -15.74(-0.77%) |
Mar 20, 2017 | 2058 | 2064 | 2045 | 2053 | 13,965 | -6.05(-0.29%) |
Mar 17, 2017 | 2048 | 2077 | 2036 | 2059 | 45,306 | +0.71(+0.03%) |
Mar 16, 2017 | 2003 | 2082 | 2003 | 2058 | 38,095 | +51.34(+2.56%) |
Mar 15, 2017 | 2005 | 2007 | 1990 | 2007 | 28,416 | +1.99(+0.10%) |
Mar 14, 2017 | 2009 | 2032 | 1998 | 2005 | 17,849 | -11.20(-0.56%) |
Mar 13, 2017 | 2047 | 2047 | 2011 | 2016 | 21,507 | -25.81(-1.26%) |
Mar 10, 2017 | 2009 | 2049 | 2009 | 2042 | 22,885 | +40.02(+2.00%) |
Mar 09, 2017 | 2015 | 2034 | 1990 | 2002 | 15,682 | -13.82(-0.69%) |
Mar 08, 2017 | 1978 | 2021 | 1974 | 2016 | 24,359 | +31.52(+1.59%) |
Mar 07, 2017 | 1980 | 1993 | 1966 | 1984 | 26,167 | +1.31(+0.07%) |
Mar 06, 2017 | 1968 | 1996 | 1943 | 1983 | 28,394 | +17.37(+0.88%) |
Mar 03, 2017 | 1955 | 1972 | 1942 | 1966 | 16,153 | +4.86(+0.25%) |
Mar 02, 2017 | 1964 | 1986 | 1950 | 1961 | 19,169 | -17.10(-0.86%) |
Mar 01, 2017 | 1942 | 1989 | 1942 | 1978 | 37,840 | +42.89(+2.22%) |
Feb 28, 2017 | 1945 | 1947 | 1923 | 1935 | 34,953 | -19.55(-1.00%) |
Feb 27, 2017 | 1922 | 1962 | 1913 | 1955 | 37,520 | +25.94(+1.35%) |
Feb 24, 2017 | 1915 | 1930 | 1900 | 1929 | 20,156 | +13.58(+0.71%) |
Feb 23, 2017 | 1925 | 1938 | 1906 | 1915 | 31,493 | -8.46(-0.44%) |
Feb 22, 2017 | 1925 | 1940 | 1914 | 1923 | 20,328 | +1.26(+0.07%) |
Feb 21, 2017 | 1891 | 1925 | 1891 | 1922 | 21,212 | +25.85(+1.36%) |
Feb 17, 2017 | 1896 | 1896 | 1896 | 0 | -0.97(-0.05%) | |
Feb 16, 2017 | 1892 | 1901 | 1876 | 1897 | 24,393 | +4.01(+0.21%) |
Feb 15, 2017 | 1885 | 1902 | 1873 | 1893 | 20,078 | +9.00(+0.48%) |
Feb 14, 2017 | 1899 | 1900 | 1875 | 1884 | 17,001 | -20.07(-1.05%) |
Feb 13, 2017 | 1910 | 1910 | 1885 | 1904 | 33,514 | +0.97(+0.05%) |
Feb 10, 2017 | 1888 | 1905 | 1872 | 1903 | 24,942 | +18.26(+0.97%) |
Feb 09, 2017 | 1882 | 1890 | 1871 | 1885 | 18,582 | -4.68(-0.25%) |
Feb 08, 2017 | 1876 | 1890 | 1859 | 1890 | 24,838 | +14.06(+0.75%) |
Feb 07, 2017 | 1880 | 1892 | 1866 | 1876 | 26,742 | -4.19(-0.22%) |
Feb 06, 2017 | 1875 | 1887 | 1865 | 1880 | 17,094 | -4.49(-0.24%) |
Feb 03, 2017 | 1865 | 1889 | 1860 | 1884 | 25,859 | +9.45(+0.50%) |
Feb 02, 2017 | 1853 | 1880 | 1848 | 1875 | 32,431 | +18.06(+0.97%) |
Feb 01, 2017 | 1873 | 1873 | 1833 | 1857 | 35,866 | -1.06(-0.06%) |
Jan 31, 2017 | 1867 | 1884 | 1841 | 1858 | 38,754 | -18.83(-1.00%) |
Jan 30, 2017 | 1833 | 1890 | 1828 | 1877 | 29,544 | +16.83(+0.90%) |
Jan 27, 2017 | 1872 | 1880 | 1809 | 1860 | 54,558 | -41.72(-2.19%) |
Jan 26, 2017 | 1870 | 1921 | 1863 | 1902 | 48,714 | +21.11(+1.12%) |
Jan 25, 2017 | 1723 | 1893 | 1723 | 1881 | 117,903 | +180.61(+10.62%) |
Jan 24, 2017 | 1678 | 1719 | 1678 | 1700 | 45,278 | +27.65(+1.65%) |
Jan 23, 2017 | 1673 | 1684 | 1670 | 1672 | 16,641 | -1.00(-0.06%) |
Jan 20, 2017 | 1673 | 1683 | 1662 | 1673 | 39,685 | -0.21(-0.01%) |
Jan 19, 2017 | 1689 | 1693 | 1663 | 1674 | 21,507 | -13.41(-0.79%) |
Jan 18, 2017 | 1680 | 1693 | 1672 | 1687 | 16,184 | +7.86(+0.47%) |
Jan 17, 2017 | 1698 | 1700 | 1672 | 1679 | 22,226 | -20.89(-1.23%) |
Jan 13, 2017 | 1700 | 1700 | 1700 | 0 | -3.63(-0.21%) | |
Jan 12, 2017 | 1685 | 1704 | 1662 | 1704 | 22,407 | +12.87(+0.76%) |
Jan 11, 2017 | 1690 | 1704 | 1680 | 1691 | 24,068 | -0.21(-0.01%) |
Jan 10, 2017 | 1683 | 1699 | 1672 | 1691 | 21,528 | +9.47(+0.56%) |
Jan 09, 2017 | 1681 | 1689 | 1667 | 1682 | 17,127 | +3.40(+0.20%) |
Jan 06, 2017 | 1684 | 1697 | 1675 | 1678 | 23,377 | -11.30(-0.67%) |
Jan 05, 2017 | 1676 | 1691 | 1672 | 1689 | 24,175 | +10.63(+0.63%) |
Jan 04, 2017 | 1654 | 1687 | 1645 | 1679 | 22,598 | +28.78(+1.74%) |
Jan 03, 2017 | 1650 | 1665 | 1632 | 1650 | 37,436 | -19.01(-1.14%) |
Dec 30, 2016 | 1669 | 1669 | 1669 | 0 | -11.00(-0.65%) | |
Dec 29, 2016 | 1683 | 1689 | 1675 | 1680 | 12,322 | +1.00(+0.06%) |
Dec 28, 2016 | 1687 | 1689 | 1670 | 1679 | 12,977 | -5.00(-0.30%) |
Dec 27, 2016 | 1675 | 1695 | 1671 | 1684 | 11,575 | +14.00(+0.84%) |
Dec 23, 2016 | 1670 | 1670 | 1670 | 0 | +4.50(+0.27%) | |
Dec 22, 2016 | 1666 | 1673 | 1658 | 1666 | 13,458 | +0.16(+0.01%) |
Dec 21, 2016 | 1652 | 1673 | 1650 | 1665 | 12,321 | +14.70(+0.89%) |
Dec 20, 2016 | 1653 | 1661 | 1642 | 1651 | 11,900 | -2.15(-0.13%) |
Dec 19, 2016 | 1637 | 1664 | 1631 | 1653 | 14,041 | +14.19(+0.87%) |
Dec 16, 2016 | 1617 | 1646 | 1612 | 1639 | 57,621 | +23.14(+1.43%) |
Dec 15, 2016 | 1636 | 1660 | 1604 | 1615 | 35,766 | -20.39(-1.25%) |
Dec 14, 2016 | 1671 | 1673 | 1636 | 1636 | 27,833 | -38.29(-2.29%) |
Dec 13, 2016 | 1670 | 1677 | 1653 | 1674 | 21,413 | +8.64(+0.52%) |
Dec 12, 2016 | 1664 | 1671 | 1644 | 1666 | 23,006 | +14.60(+0.88%) |
Dec 09, 2016 | 1658 | 1670 | 1640 | 1651 | 19,674 | -4.78(-0.29%) |
Dec 08, 2016 | 1624 | 1667 | 1615 | 1656 | 17,369 | +28.69(+1.76%) |
Dec 07, 2016 | 1615 | 1635 | 1606 | 1627 | 27,434 | +14.70(+0.91%) |
Dec 06, 2016 | 1582 | 1612 | 1577 | 1612 | 14,643 | +27.37(+1.73%) |
Dec 05, 2016 | 1583 | 1595 | 1577 | 1585 | 18,232 | +7.98(+0.51%) |
Dec 02, 2016 | 1585 | 1589 | 1571 | 1577 | 20,282 | -4.35(-0.28%) |
Dec 01, 2016 | 1596 | 1604 | 1570 | 1581 | 29,354 | -13.71(-0.86%) |
Nov 30, 2016 | 1618 | 1618 | 1591 | 1595 | 37,146 | -18.38(-1.14%) |
Nov 29, 2016 | 1597 | 1620 | 1597 | 1613 | 22,538 | +18.38(+1.15%) |
Nov 28, 2016 | 1598 | 1600 | 1580 | 1595 | 23,193 | -6.00(-0.37%) |
Nov 25, 2016 | 1599 | 1605 | 1594 | 1601 | 10,617 | +4.82(+0.30%) |
Nov 23, 2016 | 1596 | 1596 | 1596 | 0 | +1.05(+0.07%) | |
Nov 22, 2016 | 1595 | 1604 | 1585 | 1595 | 21,972 | -1.37(-0.09%) |
Nov 21, 2016 | 1603 | 1611 | 1588 | 1596 | 20,535 | -2.12(-0.13%) |
Nov 18, 2016 | 1589 | 1610 | 1580 | 1599 | 28,567 | +18.62(+1.18%) |
Nov 17, 2016 | 1575 | 1602 | 1566 | 1580 | 36,187 | +10.71(+0.68%) |
Nov 16, 2016 | 1552 | 1585 | 1545 | 1569 | 37,044 | +13.33(+0.86%) |
Nov 15, 2016 | 1536 | 1567 | 1519 | 1556 | 56,178 | +8.46(+0.55%) |
Nov 14, 2016 | 1530 | 1554 | 1526 | 1548 | 38,997 | +18.99(+1.24%) |
Nov 11, 2016 | 1510 | 1535 | 1510 | 1529 | 33,237 | +16.65(+1.10%) |
Nov 10, 2016 | 1519 | 1534 | 1507 | 1512 | 48,633 | -8.14(-0.54%) |
Nov 09, 2016 | 1494 | 1531 | 1484 | 1520 | 44,713 | +0.52(+0.03%) |
Nov 08, 2016 | 1514 | 1531 | 1500 | 1519 | 38,758 | +1.48(+0.10%) |
Nov 07, 2016 | 1508 | 1525 | 1495 | 1518 | 36,818 | +14.82(+0.99%) |
Nov 04, 2016 | 1499 | 1523 | 1481 | 1503 | 44,037 | +4.12(+0.27%) |
Nov 03, 2016 | 1495 | 1499 | 1478 | 1499 | 36,717 | +1.87(+0.12%) |
Nov 02, 2016 | 1503 | 1507 | 1491 | 1497 | 39,170 | -10.69(-0.71%) |
Nov 01, 2016 | 1519 | 1537 | 1502 | 1508 | 24,326 | -15.12(-0.99%) |
Oct 31, 2016 | 1524 | 1535 | 1518 | 1523 | 37,384 | -1.49(-0.10%) |
Oct 28, 2016 | 1516 | 1530 | 1505 | 1524 | 43,147 | +4.70(+0.31%) |
Oct 27, 2016 | 1548 | 1548 | 1512 | 1520 | 34,717 | -24.21(-1.57%) |
Oct 26, 2016 | 1553 | 1561 | 1536 | 1544 | 37,136 | -13.00(-0.83%) |
Oct 25, 2016 | 1567 | 1585 | 1552 | 1557 | 36,217 | -20.08(-1.27%) |
Oct 24, 2016 | 1590 | 1599 | 1575 | 1577 | 24,988 | -3.12(-0.20%) |
Oct 21, 2016 | 1564 | 1587 | 1553 | 1580 | 30,162 | +3.00(+0.19%) |
Oct 20, 2016 | 1595 | 1595 | 1551 | 1577 | 32,628 | -42.01(-2.59%) |
Oct 19, 2016 | 1604 | 1630 | 1594 | 1619 | 47,582 | +16.81(+1.05%) |
Oct 18, 2016 | 1584 | 1603 | 1580 | 1602 | 21,558 | +18.40(+1.16%) |
Oct 17, 2016 | 1592 | 1593 | 1580 | 1584 | 19,656 | -6.71(-0.42%) |
Oct 14, 2016 | 1609 | 1617 | 1581 | 1591 | 31,930 | -17.12(-1.06%) |
Oct 13, 2016 | 1611 | 1620 | 1599 | 1608 | 22,091 | -8.92(-0.55%) |
Oct 12, 2016 | 1623 | 1627 | 1616 | 1617 | 22,991 | -3.25(-0.20%) |
Oct 11, 2016 | 1617 | 1645 | 1613 | 1620 | 17,630 | -5.00(-0.31%) |
Oct 10, 2016 | 1620 | 1635 | 1617 | 1625 | 13,247 | +4.91(+0.30%) |
Oct 07, 2016 | 1637 | 1640 | 1617 | 1620 | 26,541 | -11.87(-0.73%) |
Oct 06, 2016 | 1615 | 1632 | 1610 | 1632 | 23,324 | +13.82(+0.85%) |
Oct 05, 2016 | 1623 | 1627 | 1610 | 1618 | 34,665 | -2.17(-0.13%) |
Oct 04, 2016 | 1636 | 1648 | 1616 | 1620 | 28,439 | -20.46(-1.25%) |
Oct 03, 2016 | 1634 | 1644 | 1633 | 1641 | 19,653 | +0.90(+0.05%) |
Sep 30, 2016 | 1642 | 1645 | 1633 | 1640 | 18,298 | -0.06(-0.00%) |
Sep 29, 2016 | 1643 | 1649 | 1633 | 1640 | 18,110 | -5.05(-0.31%) |
Sep 28, 2016 | 1644 | 1645 | 1635 | 1645 | 16,071 | +0.98(+0.06%) |
Sep 27, 2016 | 1649 | 1653 | 1640 | 1644 | 19,171 | -2.27(-0.14%) |
Sep 26, 2016 | 1645 | 1649 | 1641 | 1646 | 16,425 | -5.03(-0.30%) |
Sep 23, 2016 | 1648 | 1654 | 1641 | 1651 | 17,065 | -3.70(-0.22%) |
Sep 22, 2016 | 1660 | 1664 | 1651 | 1655 | 18,079 | +3.95(+0.24%) |
Sep 21, 2016 | 1652 | 1657 | 1637 | 1651 | 31,039 | +5.05(+0.31%) |
Sep 20, 2016 | 1652 | 1655 | 1634 | 1646 | 26,415 | -12.08(-0.73%) |
Sep 19, 2016 | 1660 | 1678 | 1650 | 1658 | 14,107 | +1.08(+0.07%) |
Sep 16, 2016 | 1653 | 1667 | 1646 | 1657 | 35,398 | -7.52(-0.45%) |
Sep 15, 2016 | 1660 | 1670 | 1649 | 1665 | 9,331 | +4.33(+0.26%) |
Sep 14, 2016 | 1655 | 1673 | 1642 | 1660 | 11,722 | +4.19(+0.25%) |
Sep 13, 2016 | 1659 | 1672 | 1646 | 1656 | 24,249 | -14.63(-0.88%) |
Sep 12, 2016 | 1663 | 1679 | 1656 | 1671 | 36,890 | +5.53(+0.33%) |
Sep 09, 2016 | 1675 | 1680 | 1658 | 1665 | 31,882 | -27.79(-1.64%) |
Sep 08, 2016 | 1699 | 1710 | 1688 | 1693 | 22,778 | -11.75(-0.69%) |
Sep 07, 2016 | 1697 | 1709 | 1691 | 1705 | 22,692 | +5.14(+0.30%) |
Sep 06, 2016 | 1700 | 1713 | 1689 | 1700 | 18,168 | +3.50(+0.21%) |
Sep 02, 2016 | 1697 | 1696 | 1696 | 1696 | 8,200 | +6.00(+0.36%) |
Sep 01, 2016 | 1691 | 1695 | 1681 | 1690 | 15,262 | +3.20(+0.19%) |
Aug 31, 2016 | 1686 | 1700 | 1673 | 1687 | 23,644 | -0.13(-0.01%) |
Aug 30, 2016 | 1680 | 1688 | 1661 | 1687 | 23,257 | +6.18(+0.37%) |
Aug 29, 2016 | 1679 | 1687 | 1669 | 1681 | 13,811 | +4.24(+0.25%) |
Aug 26, 2016 | 1689 | 1694 | 1662 | 1677 | 17,487 | -11.59(-0.69%) |
Aug 25, 2016 | 1686 | 1700 | 1682 | 1688 | 9,793 | +0.11(+0.01%) |
Aug 24, 2016 | 1694 | 1694 | 1676 | 1688 | 22,424 | -8.87(-0.52%) |
Aug 23, 2016 | 1684 | 1707 | 1681 | 1697 | 29,328 | +16.37(+0.97%) |
Aug 22, 2016 | 1684 | 1690 | 1671 | 1680 | 18,166 | -1.51(-0.09%) |
Aug 19, 2016 | 1673 | 1689 | 1666 | 1682 | 16,220 | +1.64(+0.10%) |
Aug 18, 2016 | 1679 | 1692 | 1658 | 1680 | 23,617 | +2.36(+0.14%) |
Aug 17, 2016 | 1695 | 1700 | 1676 | 1678 | 37,846 | -22.00(-1.29%) |
Aug 16, 2016 | 1695 | 1704 | 1685 | 1700 | 19,699 | -4.88(-0.29%) |
Aug 15, 2016 | 1699 | 1710 | 1696 | 1705 | 12,454 | +5.95(+0.35%) |
Aug 12, 2016 | 1707 | 1712 | 1694 | 1699 | 26,569 | -10.33(-0.60%) |
Aug 11, 2016 | 1707 | 1712 | 1695 | 1709 | 12,878 | +7.26(+0.43%) |
Aug 10, 2016 | 1707 | 1707 | 1688 | 1702 | 25,636 | -3.00(-0.18%) |
Aug 09, 2016 | 1704 | 1711 | 1695 | 1705 | 15,429 | +0.00(+0.00%) |
Aug 08, 2016 | 1712 | 1721 | 1700 | 1705 | 20,484 | -5.00(-0.29%) |
Aug 05, 2016 | 1684 | 1714 | 1678 | 1710 | 36,366 | +21.68(+1.28%) |
Aug 04, 2016 | 1677 | 1696 | 1655 | 1688 | 20,506 | +6.37(+0.38%) |
Aug 03, 2016 | 1669 | 1684 | 1666 | 1682 | 23,806 | +7.52(+0.45%) |
Aug 02, 2016 | 1688 | 1699 | 1668 | 1674 | 47,747 | -23.57(-1.39%) |
Aug 01, 2016 | 1691 | 1701 | 1678 | 1698 | 42,728 | -7.00(-0.41%) |
Jul 29, 2016 | 1722 | 1728 | 1695 | 1705 | 24,454 | -15.00(-0.87%) |
Jul 28, 2016 | 1700 | 1730 | 1678 | 1720 | 31,656 | +20.00(+1.18%) |
Jul 27, 2016 | 1721 | 1725 | 1689 | 1700 | 37,087 | -23.28(-1.35%) |
Jul 26, 2016 | 1722 | 1738 | 1716 | 1723 | 20,524 | +1.77(+0.10%) |
Jul 25, 2016 | 1727 | 1748 | 1716 | 1722 | 21,449 | -8.49(-0.49%) |
Jul 22, 2016 | 1741 | 1754 | 1723 | 1730 | 23,104 | -12.47(-0.72%) |
Jul 21, 2016 | 1738 | 1756 | 1676 | 1742 | 60,026 | -10.00(-0.57%) |
Jul 20, 2016 | 1753 | 1765 | 1740 | 1752 | 18,977 | +0.78(+0.04%) |
Jul 19, 2016 | 1759 | 1765 | 1746 | 1752 | 13,448 | +1.69(+0.10%) |
Jul 18, 2016 | 1760 | 1769 | 1746 | 1750 | 22,292 | -11.19(-0.64%) |
Jul 15, 2016 | 1770 | 1788 | 1761 | 1761 | 19,003 | -13.78(-0.78%) |
Jul 14, 2016 | 1812 | 1812 | 1766 | 1775 | 33,349 | -22.03(-1.23%) |
Jul 13, 2016 | 1802 | 1804 | 1777 | 1797 | 41,022 | -6.57(-0.36%) |
Jul 12, 2016 | 1826 | 1830 | 1793 | 1804 | 30,077 | -17.41(-0.96%) |
Jul 11, 2016 | 1835 | 1845 | 1821 | 1821 | 27,038 | -9.02(-0.49%) |
Jul 08, 2016 | 1762 | 1845 | 1788 | 1830 | 31,417 | +41.80(+2.34%) |
Jul 07, 2016 | 1796 | 1800 | 1776 | 1788 | 15,865 | -1.80(-0.10%) |
Jul 06, 2016 | 1770 | 1794 | 1758 | 1790 | 18,243 | +20.00(+1.13%) |
Jul 05, 2016 | 1778 | 1785 | 1761 | 1770 | 19,677 | -12.83(-0.72%) |
Jul 01, 2016 | 1780 | 1783 | 1783 | 1783 | 21,700 | +2.49(+0.14%) |
Jun 30, 2016 | 1736 | 1789 | 1721 | 1780 | 38,418 | +46.34(+2.67%) |
Jun 29, 2016 | 1699 | 1745 | 1690 | 1734 | 29,433 | +50.00(+2.97%) |
Jun 28, 2016 | 1691 | 1705 | 1671 | 1684 | 43,936 | +8.93(+0.53%) |
Jun 27, 2016 | 1681 | 1692 | 1662 | 1675 | 60,307 | -20.55(-1.21%) |
Jun 24, 2016 | 1690 | 1714 | 1676 | 1696 | 37,431 | -32.00(-1.85%) |
Jun 23, 2016 | 1708 | 1728 | 1701 | 1728 | 23,615 | +24.49(+1.44%) |
Jun 22, 2016 | 1723 | 1729 | 1698 | 1703 | 19,557 | -20.83(-1.21%) |
Jun 21, 2016 | 1735 | 1735 | 1707 | 1724 | 18,285 | -3.02(-0.17%) |
Jun 20, 2016 | 1715 | 1728 | 1711 | 1727 | 20,311 | +21.98(+1.29%) |
Jun 17, 2016 | 1720 | 1735 | 1704 | 1705 | 34,581 | -17.66(-1.03%) |
Jun 16, 2016 | 1703 | 1724 | 1697 | 1723 | 15,803 | +14.66(+0.86%) |
Jun 15, 2016 | 1719 | 1719 | 1688 | 1708 | 27,078 | +2.36(+0.14%) |
Jun 14, 2016 | 1717 | 1720 | 1690 | 1706 | 35,152 | -9.91(-0.58%) |
Jun 13, 2016 | 1715 | 1733 | 1704 | 1716 | 22,452 | -6.22(-0.36%) |
Jun 10, 2016 | 1730 | 1736 | 1713 | 1722 | 17,119 | -16.33(-0.94%) |
Jun 09, 2016 | 1742 | 1750 | 1730 | 1738 | 15,144 | -6.90(-0.40%) |
Jun 08, 2016 | 1730 | 1750 | 1716 | 1745 | 18,374 | +13.00(+0.75%) |
Jun 07, 2016 | 1722 | 1750 | 1711 | 1732 | 28,844 | +6.59(+0.38%) |
Jun 06, 2016 | 1717 | 1735 | 1706 | 1725 | 13,389 | +8.27(+0.48%) |
Jun 03, 2016 | 1715 | 1724 | 1697 | 1717 | 14,297 | +0.00(+0.00%) |
Jun 02, 2016 | 1725 | 1738 | 1707 | 1717 | 19,863 | -8.39(-0.49%) |
Jun 01, 2016 | 1733 | 1750 | 1713 | 1726 | 29,083 | -7.47(-0.43%) |
May 31, 2016 | 1740 | 1748 | 1715 | 1733 | 20,785 | -4.79(-0.28%) |
May 27, 2016 | 1716 | 1738 | 1738 | 1738 | 19,200 | +19.84(+1.15%) |
May 26, 2016 | 1705 | 1724 | 1685 | 1718 | 16,353 | +13.73(+0.81%) |
May 25, 2016 | 1741 | 1746 | 1688 | 1704 | 21,592 | -29.78(-1.72%) |
May 24, 2016 | 1695 | 1734 | 1689 | 1734 | 28,175 | +50.00(+2.97%) |
May 23, 2016 | 1696 | 1706 | 1668 | 1684 | 21,952 | -10.97(-0.65%) |
May 20, 2016 | 1690 | 1707 | 1682 | 1695 | 17,369 | +19.97(+1.19%) |
May 19, 2016 | 1678 | 1678 | 1650 | 1675 | 12,871 | -5.00(-0.30%) |
May 18, 2016 | 1698 | 1709 | 1674 | 1680 | 24,617 | -23.64(-1.39%) |
May 17, 2016 | 1674 | 1706 | 1674 | 1704 | 40,115 | +33.83(+2.03%) |
May 16, 2016 | 1642 | 1678 | 1639 | 1670 | 25,732 | +28.01(+1.71%) |
May 13, 2016 | 1646 | 1661 | 1631 | 1642 | 32,978 | -10.20(-0.62%) |
May 12, 2016 | 1640 | 1655 | 1637 | 1652 | 31,826 | +9.12(+0.56%) |
May 11, 2016 | 1659 | 1666 | 1634 | 1643 | 14,549 | -13.25(-0.80%) |
May 10, 2016 | 1652 | 1661 | 1630 | 1656 | 23,166 | +9.38(+0.57%) |
May 09, 2016 | 1640 | 1652 | 1621 | 1647 | 10,583 | +10.75(+0.66%) |
May 06, 2016 | 1621 | 1651 | 1607 | 1636 | 30,496 | -9.50(-0.58%) |
May 05, 2016 | 1646 | 1655 | 1632 | 1646 | 15,631 | -5.87(-0.36%) |
May 04, 2016 | 1646 | 1661 | 1630 | 1651 | 11,162 | +0.36(+0.02%) |
May 03, 2016 | 1669 | 1675 | 1628 | 1651 | 37,903 | -28.99(-1.73%) |