Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 3921 | 3923 | 3817 | 3839 | 0 | -72.98(-1.87%) |
May 27, 2016 | 3912 | 3912 | 3912 | 3912 | 0 | +16.09(+0.41%) |
May 26, 2016 | 3819 | 3903 | 3806 | 3896 | 0 | +70.54(+1.84%) |
May 25, 2016 | 3862 | 3868 | 3804 | 3826 | 0 | -32.17(-0.83%) |
May 24, 2016 | 3855 | 3894 | 3844 | 3858 | 0 | +33.39(+0.87%) |
May 23, 2016 | 3814 | 3848 | 3792 | 3824 | 0 | +3.71(+0.10%) |
May 20, 2016 | 3829 | 3869 | 3811 | 3821 | 0 | -4.99(-0.13%) |
May 19, 2016 | 3881 | 3963 | 3820 | 3826 | 0 | -81.42(-2.08%) |
May 18, 2016 | 3885 | 3950 | 3736 | 3907 | 0 | +10.45(+0.27%) |
May 17, 2016 | 3972 | 4018 | 3863 | 3897 | 0 | -89.20(-2.24%) |
May 16, 2016 | 4058 | 4082 | 3978 | 3986 | 0 | -68.34(-1.69%) |
May 13, 2016 | 4056 | 4080 | 4006 | 4054 | 0 | -4.60(-0.11%) |
May 12, 2016 | 4045 | 4086 | 4022 | 4059 | 0 | +21.45(+0.53%) |
May 11, 2016 | 4057 | 4058 | 4012 | 4037 | 0 | -26.78(-0.66%) |
May 10, 2016 | 4047 | 4120 | 4023 | 4064 | 0 | +19.19(+0.47%) |
May 09, 2016 | 3972 | 4053 | 3962 | 4045 | 0 | +94.17(+2.38%) |
May 06, 2016 | 3911 | 3967 | 3897 | 3951 | 0 | +48.29(+1.24%) |
May 05, 2016 | 3912 | 3928 | 3862 | 3902 | 0 | +3.23(+0.08%) |
May 04, 2016 | 3976 | 3992 | 3895 | 3899 | 0 | -39.03(-0.99%) |
May 03, 2016 | 3999 | 4010 | 3910 | 3938 | 0 | -96.80(-2.40%) |
May 02, 2016 | 4102 | 4115 | 4031 | 4035 | 0 | -73.10(-1.78%) |
Apr 29, 2016 | 4274 | 4305 | 4089 | 4108 | 0 | -122.28(-2.89%) |
Apr 28, 2016 | 4267 | 4292 | 4182 | 4230 | 0 | -26.83(-0.63%) |
Apr 27, 2016 | 4246 | 4308 | 4172 | 4257 | 0 | +4.99(+0.12%) |
Apr 26, 2016 | 4237 | 4294 | 4212 | 4252 | 0 | +14.44(+0.34%) |
Apr 25, 2016 | 4209 | 4267 | 4181 | 4238 | 0 | +31.53(+0.75%) |
Apr 22, 2016 | 4229 | 4269 | 4181 | 4206 | 0 | -26.39(-0.62%) |
Apr 21, 2016 | 4270 | 4305 | 4188 | 4233 | 0 | -47.56(-1.11%) |
Apr 20, 2016 | 4342 | 4351 | 4265 | 4280 | 0 | -68.79(-1.58%) |
Apr 19, 2016 | 4333 | 4371 | 4320 | 4349 | 0 | +13.13(+0.30%) |
Apr 18, 2016 | 4320 | 4354 | 4287 | 4336 | 0 | +4.03(+0.09%) |
Apr 15, 2016 | 4248 | 4361 | 4236 | 4332 | 0 | +62.90(+1.47%) |
Apr 14, 2016 | 4253 | 4300 | 4226 | 4269 | 0 | +14.35(+0.34%) |
Apr 13, 2016 | 4209 | 4279 | 4101 | 4255 | 0 | +55.36(+1.32%) |
Apr 12, 2016 | 4115 | 4203 | 4084 | 4199 | 0 | +87.62(+2.13%) |
Apr 11, 2016 | 4165 | 4185 | 4099 | 4112 | 0 | -31.88(-0.77%) |
Apr 08, 2016 | 4206 | 4244 | 4110 | 4143 | 0 | +34.21(+0.83%) |
Apr 07, 2016 | 4137 | 4170 | 4034 | 4109 | 0 | -41.10(-0.99%) |
Apr 06, 2016 | 4135 | 4166 | 4099 | 4150 | 0 | +25.10(+0.61%) |
Apr 05, 2016 | 4153 | 4204 | 4109 | 4125 | 0 | -52.26(-1.25%) |
Apr 04, 2016 | 4168 | 4205 | 4124 | 4178 | 0 | +3.50(+0.08%) |
Apr 01, 2016 | 4134 | 4197 | 4093 | 4174 | 0 | +47.81(+1.16%) |
Mar 31, 2016 | 4125 | 4153 | 4089 | 4126 | 0 | -10.48(-0.25%) |
Mar 30, 2016 | 4101 | 4154 | 4069 | 4137 | 0 | +53.72(+1.32%) |
Mar 29, 2016 | 3975 | 4101 | 3958 | 4083 | 0 | +104.05(+2.62%) |
Mar 28, 2016 | 3953 | 4012 | 3943 | 3979 | 0 | +27.61(+0.70%) |
Mar 24, 2016 | 3951 | 3951 | 3951 | 3951 | 0 | +40.88(+1.05%) |
Mar 23, 2016 | 3934 | 3978 | 3900 | 3910 | 0 | -32.03(-0.81%) |
Mar 22, 2016 | 3894 | 3970 | 3878 | 3942 | 0 | +12.57(+0.32%) |
Mar 21, 2016 | 3944 | 3972 | 3891 | 3930 | 0 | -23.26(-0.59%) |
Mar 18, 2016 | 3933 | 3980 | 3903 | 3953 | 0 | +47.09(+1.21%) |
Mar 17, 2016 | 3855 | 3927 | 3791 | 3906 | 0 | +43.61(+1.13%) |
Mar 16, 2016 | 3782 | 3877 | 3768 | 3862 | 0 | +65.01(+1.71%) |
Mar 15, 2016 | 3817 | 3860 | 3781 | 3797 | 0 | -37.26(-0.97%) |
Mar 14, 2016 | 3860 | 3900 | 3787 | 3835 | 0 | -45.79(-1.18%) |
Mar 11, 2016 | 3829 | 3888 | 3801 | 3880 | 0 | +79.79(+2.10%) |
Mar 10, 2016 | 3803 | 3847 | 3746 | 3801 | 0 | +5.58(+0.15%) |
Mar 09, 2016 | 3742 | 3835 | 3697 | 3795 | 0 | +73.96(+1.99%) |
Mar 08, 2016 | 3728 | 3799 | 3698 | 3721 | 0 | -23.25(-0.62%) |
Mar 07, 2016 | 3729 | 3763 | 3628 | 3744 | 0 | +18.69(+0.50%) |
Mar 04, 2016 | 3726 | 3757 | 3656 | 3726 | 0 | -0.38(-0.01%) |
Mar 03, 2016 | 3629 | 3735 | 3616 | 3726 | 0 | +82.36(+2.26%) |
Mar 02, 2016 | 3623 | 3662 | 3578 | 3644 | 0 | +12.42(+0.34%) |
Mar 01, 2016 | 3636 | 3666 | 3594 | 3631 | 0 | +13.89(+0.38%) |
Feb 29, 2016 | 3603 | 3667 | 3562 | 3617 | 0 | +4.74(+0.13%) |
Feb 26, 2016 | 3635 | 3691 | 3538 | 3613 | 0 | -8.22(-0.23%) |
Feb 25, 2016 | 3615 | 3678 | 3509 | 3621 | 0 | +147.62(+4.25%) |
Feb 24, 2016 | 3404 | 3510 | 3347 | 3473 | 0 | +28.00(+0.81%) |
Feb 23, 2016 | 3504 | 3550 | 3429 | 3445 | 0 | -78.92(-2.24%) |
Feb 22, 2016 | 3560 | 3613 | 3516 | 3524 | 0 | -7.94(-0.22%) |
Feb 19, 2016 | 3495 | 3565 | 3449 | 3532 | 0 | +23.10(+0.66%) |
Feb 18, 2016 | 3540 | 3565 | 3473 | 3509 | 0 | -30.72(-0.87%) |
Feb 17, 2016 | 3556 | 3620 | 3515 | 3540 | 0 | +3.64(+0.10%) |
Feb 16, 2016 | 3534 | 3583 | 3479 | 3536 | 0 | +64.59(+1.86%) |
Feb 12, 2016 | 3472 | 3472 | 3472 | 3472 | 0 | +104.85(+3.11%) |
Feb 11, 2016 | 3322 | 3427 | 3292 | 3367 | 0 | -100.26(-2.89%) |
Feb 10, 2016 | 3467 | 3469 | 3467 | 3467 | 0 | +36.24(+1.06%) |
Feb 09, 2016 | 3410 | 3516 | 3355 | 3431 | 0 | -12.69(-0.37%) |
Feb 08, 2016 | 3489 | 3512 | 3352 | 3443 | 0 | -74.33(-2.11%) |
Feb 05, 2016 | 3625 | 3655 | 3425 | 3518 | 0 | -126.50(-3.47%) |
Feb 04, 2016 | 3597 | 3687 | 3569 | 3644 | 0 | +45.51(+1.26%) |
Feb 03, 2016 | 3676 | 3680 | 3538 | 3599 | 0 | -56.32(-1.54%) |
Feb 02, 2016 | 3721 | 3774 | 3632 | 3655 | 0 | -95.69(-2.55%) |
Feb 01, 2016 | 3709 | 3788 | 3652 | 3751 | 0 | +14.96(+0.40%) |
Jan 29, 2016 | 3602 | 3743 | 3591 | 3736 | 0 | +134.59(+3.74%) |
Jan 28, 2016 | 3643 | 3681 | 3572 | 3601 | 0 | -3.13(-0.09%) |
Jan 27, 2016 | 3631 | 3688 | 3584 | 3604 | 0 | -44.60(-1.22%) |
Jan 26, 2016 | 3576 | 3659 | 3545 | 3649 | 0 | +88.48(+2.49%) |
Jan 25, 2016 | 3602 | 3646 | 3537 | 3560 | 0 | -66.62(-1.84%) |
Jan 22, 2016 | 3579 | 3762 | 3565 | 3627 | 0 | +86.79(+2.45%) |
Jan 21, 2016 | 3607 | 3705 | 3512 | 3540 | 0 | -50.43(-1.40%) |
Jan 20, 2016 | 3683 | 3696 | 3481 | 3591 | 0 | -143.39(-3.84%) |
Jan 19, 2016 | 3748 | 3812 | 3677 | 3734 | 0 | +13.81(+0.37%) |
Jan 15, 2016 | 3720 | 3720 | 3720 | 3720 | 0 | -42.79(-1.14%) |
Jan 14, 2016 | 3693 | 3794 | 3630 | 3763 | 0 | +86.14(+2.34%) |
Jan 13, 2016 | 3763 | 3778 | 3658 | 3677 | 0 | -84.70(-2.25%) |
Jan 12, 2016 | 3792 | 3834 | 3714 | 3762 | 0 | -5.20(-0.14%) |
Jan 11, 2016 | 3748 | 3821 | 3730 | 3767 | 0 | +29.87(+0.80%) |
Jan 08, 2016 | 3762 | 3838 | 3681 | 3737 | 0 | -26.83(-0.71%) |
Jan 07, 2016 | 3782 | 3836 | 3731 | 3764 | 0 | -85.16(-2.21%) |
Jan 06, 2016 | 3767 | 3872 | 3759 | 3849 | 0 | +31.87(+0.83%) |
Jan 05, 2016 | 3742 | 3837 | 3723 | 3817 | 0 | +91.95(+2.47%) |
Jan 04, 2016 | 3797 | 3826 | 3699 | 3725 | 0 | -115.35(-3.00%) |
Dec 31, 2015 | 3840 | 3840 | 3840 | 3840 | 0 | -6.46(-0.17%) |
Dec 30, 2015 | 3833 | 3892 | 3801 | 3847 | 0 | +6.04(+0.16%) |
Dec 29, 2015 | 3823 | 3874 | 3769 | 3841 | 0 | +34.97(+0.92%) |
Dec 28, 2015 | 3793 | 3840 | 3757 | 3806 | 0 | -6.07(-0.16%) |
Dec 24, 2015 | 3812 | 3812 | 3812 | 3812 | 0 | -14.53(-0.38%) |
Dec 23, 2015 | 3824 | 3863 | 3784 | 3827 | 0 | +12.59(+0.33%) |
Dec 22, 2015 | 3771 | 3821 | 3705 | 3814 | 0 | +48.50(+1.29%) |
Dec 21, 2015 | 3718 | 3773 | 3689 | 3765 | 0 | +64.37(+1.74%) |
Dec 18, 2015 | 3769 | 3798 | 3655 | 3701 | 0 | -82.96(-2.19%) |
Dec 17, 2015 | 3809 | 3832 | 3749 | 3784 | 0 | -10.56(-0.28%) |
Dec 16, 2015 | 3711 | 3822 | 3666 | 3795 | 0 | +90.86(+2.45%) |
Dec 15, 2015 | 3672 | 3847 | 3641 | 3704 | 0 | +42.71(+1.17%) |
Dec 14, 2015 | 3786 | 3822 | 3634 | 3661 | 0 | -119.74(-3.17%) |
Dec 11, 2015 | 3825 | 3880 | 3708 | 3781 | 0 | -108.93(-2.80%) |
Dec 10, 2015 | 3917 | 3982 | 3856 | 3890 | 0 | -29.51(-0.75%) |
Dec 09, 2015 | 3961 | 4020 | 3880 | 3919 | 0 | -46.17(-1.16%) |
Dec 08, 2015 | 3951 | 4011 | 3909 | 3965 | 0 | -13.64(-0.34%) |
Dec 07, 2015 | 4035 | 4079 | 3959 | 3979 | 0 | -48.37(-1.20%) |
Dec 04, 2015 | 4014 | 4079 | 3986 | 4027 | 0 | +29.87(+0.75%) |
Dec 03, 2015 | 4050 | 4101 | 3963 | 3998 | 0 | -54.22(-1.34%) |
Dec 02, 2015 | 4040 | 4096 | 3942 | 4052 | 0 | -0.01(-0.00%) |
Dec 01, 2015 | 4031 | 4100 | 3971 | 4052 | 0 | +22.69(+0.56%) |
Nov 30, 2015 | 4101 | 4139 | 3999 | 4029 | 0 | -46.07(-1.13%) |
Nov 27, 2015 | 4037 | 4098 | 4025 | 4075 | 0 | +34.48(+0.85%) |
Nov 25, 2015 | 4041 | 4041 | 4041 | 4041 | 0 | +27.64(+0.69%) |
Nov 24, 2015 | 3991 | 4043 | 3958 | 4013 | 0 | +13.84(+0.35%) |
Nov 23, 2015 | 3999 | 4000 | 3999 | 3999 | 0 | +25.90(+0.65%) |
Nov 20, 2015 | 3990 | 4043 | 3958 | 3973 | 0 | +23.51(+0.60%) |
Nov 19, 2015 | 3979 | 3981 | 3931 | 3950 | 0 | -16.20(-0.41%) |
Nov 18, 2015 | 3969 | 3995 | 3939 | 3966 | 0 | -0.40(-0.01%) |
Nov 17, 2015 | 3990 | 4006 | 3952 | 3966 | 0 | -18.32(-0.46%) |
Nov 16, 2015 | 3977 | 4004 | 3937 | 3985 | 0 | -3.49(-0.09%) |
Nov 13, 2015 | 4006 | 4062 | 3974 | 3988 | 0 | -32.16(-0.80%) |
Nov 12, 2015 | 4034 | 4083 | 4009 | 4020 | 0 | -31.91(-0.79%) |
Nov 11, 2015 | 4106 | 4129 | 4037 | 4052 | 0 | -40.11(-0.98%) |
Nov 10, 2015 | 4104 | 4130 | 4040 | 4092 | 0 | +5.14(+0.13%) |
Nov 09, 2015 | 4136 | 4143 | 4054 | 4087 | 0 | -55.52(-1.34%) |
Nov 06, 2015 | 4062 | 4151 | 4047 | 4143 | 0 | +62.14(+1.52%) |
Nov 05, 2015 | 4078 | 4102 | 4051 | 4081 | 0 | +6.68(+0.16%) |
Nov 04, 2015 | 4072 | 4100 | 4042 | 4074 | 0 | -9.80(-0.24%) |
Nov 03, 2015 | 4096 | 4130 | 4048 | 4084 | 0 | -19.72(-0.48%) |
Nov 02, 2015 | 4053 | 4115 | 4048 | 4103 | 0 | +48.55(+1.20%) |
Oct 30, 2015 | 4046 | 4072 | 3991 | 4055 | 0 | +13.68(+0.34%) |
Oct 29, 2015 | 4186 | 4207 | 3979 | 4041 | 0 | -0.79(-0.02%) |
Oct 28, 2015 | 3998 | 4059 | 3974 | 4042 | 0 | +56.93(+1.43%) |
Oct 27, 2015 | 4046 | 4063 | 3959 | 3985 | 0 | -69.83(-1.72%) |
Oct 26, 2015 | 4039 | 4077 | 4024 | 4055 | 0 | +7.40(+0.18%) |
Oct 23, 2015 | 4008 | 4068 | 3992 | 4047 | 0 | +62.83(+1.58%) |
Oct 22, 2015 | 3956 | 4019 | 3937 | 3985 | 0 | +48.87(+1.24%) |
Oct 21, 2015 | 4017 | 4026 | 3911 | 3936 | 0 | -78.16(-1.95%) |
Oct 20, 2015 | 4008 | 4040 | 3986 | 4014 | 0 | +0.53(+0.01%) |
Oct 19, 2015 | 3984 | 4048 | 3962 | 4013 | 0 | +11.21(+0.28%) |
Oct 16, 2015 | 3988 | 4012 | 3946 | 4002 | 0 | +15.72(+0.39%) |
Oct 15, 2015 | 3942 | 4002 | 3903 | 3986 | 0 | +64.77(+1.65%) |
Oct 14, 2015 | 3951 | 3982 | 3911 | 3922 | 0 | -19.06(-0.48%) |
Oct 13, 2015 | 3960 | 3994 | 3932 | 3941 | 0 | -32.63(-0.82%) |
Oct 12, 2015 | 3973 | 3993 | 3955 | 3973 | 0 | +3.47(+0.09%) |
Oct 09, 2015 | 3983 | 4007 | 3949 | 3970 | 0 | +3.95(+0.10%) |
Oct 08, 2015 | 3957 | 3991 | 3924 | 3966 | 0 | -3.14(-0.08%) |
Oct 07, 2015 | 3932 | 3981 | 3905 | 3969 | 0 | +51.08(+1.30%) |
Oct 06, 2015 | 3948 | 3962 | 3890 | 3918 | 0 | -37.56(-0.95%) |
Oct 05, 2015 | 3896 | 3979 | 3892 | 3956 | 0 | +70.53(+1.82%) |
Oct 02, 2015 | 3803 | 3893 | 3748 | 3885 | 0 | +64.51(+1.69%) |
Oct 01, 2015 | 3790 | 3851 | 3755 | 3821 | 0 | +31.94(+0.84%) |
Sep 30, 2015 | 3701 | 3800 | 3691 | 3789 | 0 | +110.99(+3.02%) |
Sep 29, 2015 | 3747 | 3754 | 3654 | 3678 | 0 | -64.45(-1.72%) |
Sep 28, 2015 | 3865 | 3870 | 3735 | 3742 | 0 | -134.22(-3.46%) |
Sep 25, 2015 | 3924 | 3953 | 3859 | 3876 | 0 | -27.77(-0.71%) |
Sep 24, 2015 | 3871 | 3911 | 3843 | 3904 | 0 | +14.86(+0.38%) |
Sep 23, 2015 | 3928 | 3929 | 3849 | 3889 | 0 | -23.46(-0.60%) |
Sep 22, 2015 | 3939 | 3955 | 3908 | 3913 | 0 | -69.54(-1.75%) |
Sep 21, 2015 | 3973 | 4032 | 3951 | 3982 | 0 | +35.58(+0.90%) |
Sep 18, 2015 | 3978 | 4003 | 3928 | 3947 | 0 | -74.50(-1.85%) |
Sep 17, 2015 | 4014 | 4056 | 3989 | 4021 | 0 | +3.97(+0.10%) |
Sep 16, 2015 | 3978 | 4030 | 3966 | 4017 | 0 | +36.14(+0.91%) |
Sep 15, 2015 | 4007 | 4024 | 3959 | 3981 | 0 | -4.99(-0.13%) |
Sep 14, 2015 | 4020 | 4024 | 3973 | 3986 | 0 | -19.86(-0.50%) |
Sep 11, 2015 | 3954 | 4017 | 3948 | 4006 | 0 | +30.75(+0.77%) |
Sep 10, 2015 | 3961 | 4010 | 3945 | 3975 | 0 | +7.04(+0.18%) |
Sep 09, 2015 | 4034 | 4037 | 3952 | 3968 | 0 | -39.50(-0.99%) |
Sep 08, 2015 | 3997 | 4039 | 3937 | 4008 | 0 | +77.63(+1.98%) |
Sep 04, 2015 | 3930 | 3930 | 3930 | 3930 | 0 | -3.62(-0.09%) |
Sep 03, 2015 | 3964 | 3991 | 3915 | 3934 | 0 | -14.26(-0.36%) |
Sep 02, 2015 | 3929 | 3987 | 3892 | 3948 | 0 | +58.10(+1.49%) |
Sep 01, 2015 | 3915 | 3973 | 3881 | 3890 | 0 | -89.58(-2.25%) |
Aug 31, 2015 | 4002 | 4015 | 3938 | 3979 | 0 | -24.33(-0.61%) |
Aug 28, 2015 | 3969 | 4018 | 3947 | 4004 | 0 | +18.75(+0.47%) |
Aug 27, 2015 | 3969 | 4043 | 3929 | 3985 | 0 | +34.22(+0.87%) |
Aug 26, 2015 | 3939 | 3961 | 3851 | 3951 | 0 | +82.92(+2.14%) |
Aug 25, 2015 | 3962 | 3985 | 3858 | 3868 | 0 | +5.00(+0.13%) |
Aug 24, 2015 | 3843 | 3974 | 3776 | 3863 | 0 | -138.25(-3.46%) |
Aug 21, 2015 | 3945 | 4042 | 3935 | 4001 | 0 | -4.77(-0.12%) |
Aug 20, 2015 | 4068 | 4081 | 3995 | 4006 | 0 | -90.86(-2.22%) |
Aug 19, 2015 | 4125 | 4142 | 4075 | 4097 | 0 | -45.14(-1.09%) |
Aug 18, 2015 | 4136 | 4166 | 4122 | 4142 | 0 | +14.95(+0.36%) |
Aug 17, 2015 | 4075 | 4133 | 4056 | 4127 | 0 | +47.11(+1.15%) |
Aug 14, 2015 | 4062 | 4096 | 4026 | 4080 | 0 | +18.04(+0.44%) |
Aug 13, 2015 | 4059 | 4110 | 4053 | 4062 | 0 | -14.88(-0.37%) |
Aug 12, 2015 | 4089 | 4100 | 4029 | 4077 | 0 | -35.18(-0.86%) |
Aug 11, 2015 | 4089 | 4119 | 4071 | 4112 | 0 | +3.45(+0.08%) |
Aug 10, 2015 | 4156 | 4188 | 4095 | 4108 | 0 | -38.90(-0.94%) |
Aug 07, 2015 | 4123 | 4166 | 4114 | 4147 | 0 | +2.10(+0.05%) |
Aug 06, 2015 | 4180 | 4191 | 4110 | 4145 | 0 | -26.31(-0.63%) |
Aug 05, 2015 | 4169 | 4238 | 4145 | 4171 | 0 | +8.21(+0.20%) |
Aug 04, 2015 | 4154 | 4204 | 4133 | 4163 | 0 | +15.35(+0.37%) |
Aug 03, 2015 | 4050 | 4169 | 4038 | 4148 | 0 | +97.19(+2.40%) |
Jul 31, 2015 | 4058 | 4103 | 3981 | 4051 | 0 | +20.91(+0.52%) |
Jul 30, 2015 | 3884 | 4098 | 3768 | 4030 | 0 | +114.50(+2.92%) |
Jul 29, 2015 | 3916 | 3958 | 3879 | 3915 | 0 | -5.53(-0.14%) |
Jul 28, 2015 | 3915 | 3946 | 3880 | 3921 | 0 | +10.97(+0.28%) |
Jul 27, 2015 | 3941 | 3954 | 3880 | 3910 | 0 | -57.23(-1.44%) |
Jul 24, 2015 | 4006 | 4019 | 3943 | 3967 | 0 | -32.78(-0.82%) |
Jul 23, 2015 | 4058 | 4096 | 3978 | 4000 | 0 | -51.59(-1.27%) |
Jul 22, 2015 | 4035 | 4094 | 4006 | 4051 | 0 | +18.28(+0.45%) |
Jul 21, 2015 | 4100 | 4140 | 4011 | 4033 | 0 | +6.24(+0.15%) |
Jul 20, 2015 | 4019 | 4049 | 3999 | 4027 | 0 | +9.44(+0.23%) |
Jul 17, 2015 | 4031 | 4053 | 3983 | 4017 | 0 | -13.18(-0.33%) |
Jul 16, 2015 | 4039 | 4085 | 4013 | 4031 | 0 | +14.13(+0.35%) |
Jul 15, 2015 | 4034 | 4066 | 3971 | 4016 | 0 | -21.78(-0.54%) |
Jul 14, 2015 | 4010 | 4069 | 3981 | 4038 | 0 | +25.37(+0.63%) |
Jul 13, 2015 | 3977 | 4046 | 3975 | 4013 | 0 | +53.56(+1.35%) |
Jul 10, 2015 | 3939 | 3998 | 3927 | 3959 | 0 | +41.99(+1.07%) |
Jul 09, 2015 | 3899 | 3959 | 3886 | 3917 | 0 | +5.73(+0.15%) |
Jul 08, 2015 | 3950 | 3990 | 3887 | 3912 | 0 | -67.22(-1.69%) |
Jul 07, 2015 | 4032 | 4043 | 3920 | 3979 | 0 | +106.12(+2.74%) |
Jul 06, 2015 | 3828 | 3889 | 3803 | 3873 | 0 | +17.83(+0.46%) |
Jul 02, 2015 | 3855 | 3855 | 3855 | 3855 | 0 | -18.71(-0.48%) |
Jul 01, 2015 | 3859 | 3917 | 3834 | 3874 | 0 | +33.18(+0.86%) |
Jun 30, 2015 | 3837 | 3890 | 3780 | 3840 | 0 | +25.16(+0.66%) |
Jun 29, 2015 | 3874 | 3903 | 3804 | 3815 | 0 | -88.18(-2.26%) |
Jun 26, 2015 | 3861 | 3919 | 3854 | 3903 | 0 | +53.21(+1.38%) |
Jun 25, 2015 | 3851 | 3878 | 3820 | 3850 | 0 | +1.98(+0.05%) |
Jun 24, 2015 | 3866 | 3902 | 3842 | 3848 | 0 | -47.47(-1.22%) |
Jun 23, 2015 | 3895 | 3908 | 3844 | 3896 | 0 | +9.76(+0.25%) |
Jun 22, 2015 | 3901 | 3918 | 3863 | 3886 | 0 | -5.13(-0.13%) |
Jun 19, 2015 | 3911 | 3936 | 3850 | 3891 | 0 | -19.62(-0.50%) |
Jun 18, 2015 | 3893 | 3953 | 3874 | 3911 | 0 | +28.92(+0.75%) |
Jun 17, 2015 | 3889 | 3915 | 3864 | 3882 | 0 | -2.72(-0.07%) |
Jun 16, 2015 | 3877 | 3919 | 3855 | 3884 | 0 | +6.01(+0.15%) |
Jun 15, 2015 | 3892 | 3914 | 3855 | 3878 | 0 | -35.23(-0.90%) |
Jun 12, 2015 | 3888 | 3936 | 3871 | 3914 | 0 | +16.30(+0.42%) |
Jun 11, 2015 | 3858 | 3918 | 3843 | 3897 | 0 | +29.60(+0.77%) |
Jun 10, 2015 | 3832 | 3912 | 3806 | 3868 | 0 | +60.23(+1.58%) |
Jun 09, 2015 | 3819 | 3831 | 3769 | 3808 | 0 | -6.84(-0.18%) |
Jun 08, 2015 | 3833 | 3853 | 3795 | 3814 | 0 | -38.59(-1.00%) |
Jun 05, 2015 | 3807 | 3869 | 3789 | 3853 | 0 | +43.59(+1.14%) |
Jun 04, 2015 | 3846 | 3887 | 3790 | 3809 | 0 | -49.80(-1.29%) |
Jun 03, 2015 | 3811 | 3884 | 3758 | 3859 | 0 | +57.33(+1.51%) |
Jun 02, 2015 | 3815 | 3842 | 3790 | 3802 | 0 | -20.08(-0.53%) |