Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 5417 | 5435 | 5339 | 5408 | 0 | -13.83(-0.26%) |
Apr 28, 2016 | 5492 | 5497 | 5402 | 5422 | 0 | -116.16(-2.10%) |
Apr 27, 2016 | 5557 | 5575 | 5490 | 5538 | 0 | -16.53(-0.30%) |
Apr 26, 2016 | 5564 | 5581 | 5488 | 5555 | 0 | +20.86(+0.38%) |
Apr 25, 2016 | 5530 | 5566 | 5487 | 5534 | 0 | +22.64(+0.41%) |
Apr 22, 2016 | 5526 | 5575 | 5480 | 5511 | 0 | -12.62(-0.23%) |
Apr 21, 2016 | 5590 | 5622 | 5517 | 5524 | 0 | -76.46(-1.37%) |
Apr 20, 2016 | 5561 | 5633 | 5519 | 5600 | 0 | +41.10(+0.74%) |
Apr 19, 2016 | 5595 | 5607 | 5496 | 5559 | 0 | -1.06(-0.02%) |
Apr 18, 2016 | 5514 | 5583 | 5491 | 5560 | 0 | +32.04(+0.58%) |
Apr 15, 2016 | 5522 | 5550 | 5474 | 5528 | 0 | +11.38(+0.21%) |
Apr 14, 2016 | 5561 | 5573 | 5500 | 5517 | 0 | -36.60(-0.66%) |
Apr 13, 2016 | 5500 | 5571 | 5478 | 5554 | 0 | +95.92(+1.76%) |
Apr 12, 2016 | 5427 | 5498 | 5410 | 5458 | 0 | +29.16(+0.54%) |
Apr 11, 2016 | 5430 | 5513 | 5417 | 5428 | 0 | +20.19(+0.37%) |
Apr 08, 2016 | 5404 | 5465 | 5375 | 5408 | 0 | +58.72(+1.10%) |
Apr 07, 2016 | 5364 | 5407 | 5309 | 5350 | 0 | -24.83(-0.46%) |
Apr 06, 2016 | 5291 | 5395 | 5263 | 5374 | 0 | +86.72(+1.64%) |
Apr 05, 2016 | 5257 | 5306 | 5204 | 5288 | 0 | -20.13(-0.38%) |
Apr 04, 2016 | 5387 | 5387 | 5299 | 5308 | 0 | -73.28(-1.36%) |
Apr 01, 2016 | 5313 | 5387 | 5293 | 5381 | 0 | +45.70(+0.86%) |
Mar 31, 2016 | 5333 | 5368 | 5291 | 5335 | 0 | -6.83(-0.13%) |
Mar 30, 2016 | 5399 | 5409 | 5316 | 5342 | 0 | -31.85(-0.59%) |
Mar 29, 2016 | 5271 | 5385 | 5236 | 5374 | 0 | +102.59(+1.95%) |
Mar 28, 2016 | 5225 | 5309 | 5182 | 5271 | 0 | +47.81(+0.92%) |
Mar 24, 2016 | 5224 | 5224 | 5224 | 5224 | 0 | +18.09(+0.35%) |
Mar 23, 2016 | 5248 | 5250 | 5191 | 5206 | 0 | -51.35(-0.98%) |
Mar 22, 2016 | 5257 | 5295 | 5197 | 5257 | 0 | -5.16(-0.10%) |
Mar 21, 2016 | 5280 | 5320 | 5232 | 5262 | 0 | -16.58(-0.31%) |
Mar 18, 2016 | 5241 | 5331 | 5230 | 5279 | 0 | +54.05(+1.03%) |
Mar 17, 2016 | 5135 | 5231 | 5114 | 5225 | 0 | +89.54(+1.74%) |
Mar 16, 2016 | 5111 | 5160 | 5052 | 5135 | 0 | +13.08(+0.26%) |
Mar 15, 2016 | 5096 | 5192 | 5085 | 5122 | 0 | -69.21(-1.33%) |
Mar 14, 2016 | 5170 | 5221 | 5150 | 5191 | 0 | -6.80(-0.13%) |
Mar 11, 2016 | 5101 | 5211 | 5073 | 5198 | 0 | +135.38(+2.67%) |
Mar 10, 2016 | 5080 | 5126 | 4998 | 5063 | 0 | +8.55(+0.17%) |
Mar 09, 2016 | 5072 | 5094 | 4994 | 5054 | 0 | +15.45(+0.31%) |
Mar 08, 2016 | 5066 | 5081 | 4965 | 5039 | 0 | -48.57(-0.95%) |
Mar 07, 2016 | 5202 | 5235 | 5074 | 5087 | 0 | -150.51(-2.87%) |
Mar 04, 2016 | 5230 | 5278 | 5197 | 5238 | 0 | -4.87(-0.09%) |
Mar 03, 2016 | 5194 | 5262 | 5180 | 5243 | 0 | +25.04(+0.48%) |
Mar 02, 2016 | 5170 | 5225 | 5137 | 5217 | 0 | +36.51(+0.70%) |
Mar 01, 2016 | 5104 | 5201 | 5063 | 5181 | 0 | +139.93(+2.78%) |
Feb 29, 2016 | 5016 | 5132 | 4997 | 5041 | 0 | +32.95(+0.66%) |
Feb 26, 2016 | 4917 | 5040 | 4911 | 5008 | 0 | +194.50(+4.04%) |
Feb 25, 2016 | 4801 | 4880 | 4706 | 4814 | 0 | +8.87(+0.18%) |
Feb 24, 2016 | 4636 | 4821 | 4602 | 4805 | 0 | +105.72(+2.25%) |
Feb 23, 2016 | 4688 | 4732 | 4658 | 4699 | 0 | -7.74(-0.16%) |
Feb 22, 2016 | 4695 | 4749 | 4657 | 4707 | 0 | +29.94(+0.64%) |
Feb 19, 2016 | 4597 | 4702 | 4556 | 4677 | 0 | +67.40(+1.46%) |
Feb 18, 2016 | 4603 | 4643 | 4548 | 4609 | 0 | +5.88(+0.13%) |
Feb 17, 2016 | 4537 | 4635 | 4518 | 4604 | 0 | +93.41(+2.07%) |
Feb 16, 2016 | 4456 | 4525 | 4386 | 4510 | 0 | +118.18(+2.69%) |
Feb 12, 2016 | 4392 | 4392 | 4392 | 4392 | 0 | +61.41(+1.42%) |
Feb 11, 2016 | 4399 | 4441 | 4285 | 4331 | 0 | -133.69(-2.99%) |
Feb 10, 2016 | 4409 | 4516 | 4373 | 4464 | 0 | +101.34(+2.32%) |
Feb 09, 2016 | 4241 | 4425 | 4202 | 4363 | 0 | +83.20(+1.94%) |
Feb 08, 2016 | 4425 | 4446 | 4208 | 4280 | 0 | -204.02(-4.55%) |
Feb 05, 2016 | 4615 | 4619 | 4464 | 4484 | 0 | -135.45(-2.93%) |
Feb 04, 2016 | 4516 | 4642 | 4498 | 4619 | 0 | +94.20(+2.08%) |
Feb 03, 2016 | 4625 | 4638 | 4424 | 4525 | 0 | -48.78(-1.07%) |
Feb 02, 2016 | 4674 | 4685 | 4556 | 4574 | 0 | -128.52(-2.73%) |
Feb 01, 2016 | 4659 | 4730 | 4598 | 4702 | 0 | +26.46(+0.57%) |
Jan 29, 2016 | 4606 | 4680 | 4588 | 4676 | 0 | +94.78(+2.07%) |
Jan 28, 2016 | 4648 | 4695 | 4555 | 4581 | 0 | -25.48(-0.55%) |
Jan 27, 2016 | 4646 | 4695 | 4576 | 4606 | 0 | -52.83(-1.13%) |
Jan 26, 2016 | 4628 | 4700 | 4597 | 4659 | 0 | +55.81(+1.21%) |
Jan 25, 2016 | 4652 | 4681 | 4595 | 4604 | 0 | -74.95(-1.60%) |
Jan 22, 2016 | 4699 | 4768 | 4628 | 4678 | 0 | +56.55(+1.22%) |
Jan 21, 2016 | 4567 | 4674 | 4537 | 4622 | 0 | +68.71(+1.51%) |
Jan 20, 2016 | 4479 | 4614 | 4293 | 4553 | 0 | -10.27(-0.23%) |
Jan 19, 2016 | 4665 | 4708 | 4511 | 4563 | 0 | -64.48(-1.39%) |
Jan 15, 2016 | 4628 | 4628 | 4628 | 4628 | 0 | -140.49(-2.95%) |
Jan 14, 2016 | 4745 | 4823 | 4673 | 4768 | 0 | +29.54(+0.62%) |
Jan 13, 2016 | 4990 | 5070 | 4725 | 4739 | 0 | -251.03(-5.03%) |
Jan 12, 2016 | 4955 | 5036 | 4872 | 4990 | 0 | +87.24(+1.78%) |
Jan 11, 2016 | 4946 | 4995 | 4834 | 4903 | 0 | -23.53(-0.48%) |
Jan 08, 2016 | 4964 | 5002 | 4913 | 4926 | 0 | -10.46(-0.21%) |
Jan 07, 2016 | 4973 | 5055 | 4899 | 4937 | 0 | -138.10(-2.72%) |
Jan 06, 2016 | 5097 | 5157 | 5029 | 5075 | 0 | -105.20(-2.03%) |
Jan 05, 2016 | 5228 | 5254 | 5160 | 5180 | 0 | -18.83(-0.36%) |
Jan 04, 2016 | 5270 | 5271 | 5113 | 5199 | 0 | -89.23(-1.69%) |
Dec 31, 2015 | 5288 | 5288 | 5288 | 5288 | 0 | -20.15(-0.38%) |
Dec 30, 2015 | 5365 | 5417 | 5303 | 5308 | 0 | -69.62(-1.29%) |
Dec 29, 2015 | 5347 | 5394 | 5322 | 5378 | 0 | +58.81(+1.11%) |
Dec 28, 2015 | 5321 | 5336 | 5237 | 5319 | 0 | -11.62(-0.22%) |
Dec 24, 2015 | 5331 | 5331 | 5331 | 5331 | 0 | -49.06(-0.91%) |
Dec 23, 2015 | 5336 | 5392 | 5302 | 5380 | 0 | +71.31(+1.34%) |
Dec 22, 2015 | 5316 | 5331 | 5250 | 5308 | 0 | +10.82(+0.20%) |
Dec 21, 2015 | 5277 | 5344 | 5242 | 5298 | 0 | +39.01(+0.74%) |
Dec 18, 2015 | 5390 | 5393 | 5240 | 5259 | 0 | -143.43(-2.66%) |
Dec 17, 2015 | 5580 | 5587 | 5396 | 5402 | 0 | -166.35(-2.99%) |
Dec 16, 2015 | 5432 | 5584 | 5408 | 5568 | 0 | +166.39(+3.08%) |
Dec 15, 2015 | 5378 | 5444 | 5344 | 5402 | 0 | +52.30(+0.98%) |
Dec 14, 2015 | 5336 | 5383 | 5231 | 5350 | 0 | +30.45(+0.57%) |
Dec 11, 2015 | 5265 | 5367 | 5259 | 5319 | 0 | -20.39(-0.38%) |
Dec 10, 2015 | 5345 | 5390 | 5280 | 5340 | 0 | +11.99(+0.23%) |
Dec 09, 2015 | 5334 | 5475 | 5298 | 5328 | 0 | -45.83(-0.85%) |
Dec 08, 2015 | 5308 | 5424 | 5293 | 5373 | 0 | +26.36(+0.49%) |
Dec 07, 2015 | 5325 | 5384 | 5277 | 5347 | 0 | +22.17(+0.42%) |
Dec 04, 2015 | 5209 | 5335 | 5183 | 5325 | 0 | +136.83(+2.64%) |
Dec 03, 2015 | 5352 | 5355 | 5156 | 5188 | 0 | -152.63(-2.86%) |
Dec 02, 2015 | 5380 | 5410 | 5300 | 5341 | 0 | -31.92(-0.59%) |
Dec 01, 2015 | 5393 | 5414 | 5317 | 5373 | 0 | +13.62(+0.25%) |
Nov 30, 2015 | 5405 | 5434 | 5330 | 5359 | 0 | -42.03(-0.78%) |
Nov 27, 2015 | 5412 | 5424 | 5378 | 5401 | 0 | -10.36(-0.19%) |
Nov 25, 2015 | 5411 | 5411 | 5411 | 5411 | 0 | +20.51(+0.38%) |
Nov 24, 2015 | 5412 | 5466 | 5354 | 5391 | 0 | -35.63(-0.66%) |
Nov 23, 2015 | 5426 | 5456 | 5426 | 5426 | 0 | +57.79(+1.08%) |
Nov 20, 2015 | 5357 | 5402 | 5330 | 5369 | 0 | +20.78(+0.39%) |
Nov 19, 2015 | 5287 | 5357 | 5270 | 5348 | 0 | +69.76(+1.32%) |
Nov 18, 2015 | 5117 | 5285 | 5104 | 5278 | 0 | +169.95(+3.33%) |
Nov 17, 2015 | 5146 | 5209 | 5089 | 5108 | 0 | -11.17(-0.22%) |
Nov 16, 2015 | 5050 | 5127 | 5041 | 5119 | 0 | +56.17(+1.11%) |
Nov 13, 2015 | 5157 | 5182 | 5051 | 5063 | 0 | -106.39(-2.06%) |
Nov 12, 2015 | 5226 | 5230 | 5153 | 5170 | 0 | -91.18(-1.73%) |
Nov 11, 2015 | 5306 | 5321 | 5227 | 5261 | 0 | -23.78(-0.45%) |
Nov 10, 2015 | 5221 | 5305 | 5208 | 5285 | 0 | +51.11(+0.98%) |
Nov 09, 2015 | 5233 | 5303 | 5178 | 5233 | 0 | -29.23(-0.56%) |
Nov 06, 2015 | 5438 | 5638 | 5145 | 5263 | 0 | -260.51(-4.72%) |
Nov 05, 2015 | 5539 | 5573 | 5446 | 5523 | 0 | -19.25(-0.35%) |
Nov 04, 2015 | 5570 | 5612 | 5503 | 5542 | 0 | -7.70(-0.14%) |
Nov 03, 2015 | 5589 | 5598 | 5500 | 5550 | 0 | -9.18(-0.17%) |
Nov 02, 2015 | 5494 | 5579 | 5442 | 5559 | 0 | +81.33(+1.48%) |
Oct 30, 2015 | 5414 | 5529 | 5387 | 5478 | 0 | +85.07(+1.58%) |
Oct 29, 2015 | 5494 | 5523 | 5279 | 5393 | 0 | -125.70(-2.28%) |
Oct 28, 2015 | 5437 | 5546 | 5396 | 5519 | 0 | +100.69(+1.86%) |
Oct 27, 2015 | 5434 | 5487 | 5339 | 5418 | 0 | -48.43(-0.89%) |
Oct 26, 2015 | 5429 | 5491 | 5364 | 5466 | 0 | +38.44(+0.71%) |
Oct 23, 2015 | 5486 | 5498 | 5359 | 5428 | 0 | -21.52(-0.39%) |
Oct 22, 2015 | 5420 | 5513 | 5383 | 5449 | 0 | +42.10(+0.78%) |
Oct 21, 2015 | 5483 | 5503 | 5373 | 5407 | 0 | -32.33(-0.59%) |
Oct 20, 2015 | 5480 | 5537 | 5419 | 5440 | 0 | -46.71(-0.85%) |
Oct 19, 2015 | 5430 | 5507 | 5426 | 5486 | 0 | +51.60(+0.95%) |
Oct 16, 2015 | 5339 | 5456 | 5320 | 5435 | 0 | +115.47(+2.17%) |
Oct 15, 2015 | 5298 | 5338 | 5204 | 5319 | 0 | +35.28(+0.67%) |
Oct 14, 2015 | 5385 | 5412 | 5275 | 5284 | 0 | -102.69(-1.91%) |
Oct 13, 2015 | 5462 | 5494 | 5383 | 5387 | 0 | -110.88(-2.02%) |
Oct 12, 2015 | 5472 | 5522 | 5448 | 5498 | 0 | +40.31(+0.74%) |
Oct 09, 2015 | 5490 | 5515 | 5432 | 5457 | 0 | -34.05(-0.62%) |
Oct 08, 2015 | 5403 | 5504 | 5392 | 5491 | 0 | +69.05(+1.27%) |
Oct 07, 2015 | 5340 | 5435 | 5274 | 5422 | 0 | +113.48(+2.14%) |
Oct 06, 2015 | 5454 | 5493 | 5263 | 5309 | 0 | -108.98(-2.01%) |
Oct 05, 2015 | 5267 | 5430 | 5265 | 5418 | 0 | +178.17(+3.40%) |
Oct 02, 2015 | 5125 | 5246 | 5064 | 5240 | 0 | +74.07(+1.43%) |
Oct 01, 2015 | 5088 | 5187 | 5021 | 5166 | 0 | +107.06(+2.12%) |
Sep 30, 2015 | 4960 | 5075 | 4952 | 5058 | 0 | +148.87(+3.03%) |
Sep 29, 2015 | 5017 | 5057 | 4863 | 4910 | 0 | -96.98(-1.94%) |
Sep 28, 2015 | 5285 | 5289 | 4987 | 5007 | 0 | -309.28(-5.82%) |
Sep 25, 2015 | 5410 | 5433 | 5293 | 5316 | 0 | -36.90(-0.69%) |
Sep 24, 2015 | 5408 | 5437 | 5312 | 5353 | 0 | -107.14(-1.96%) |
Sep 23, 2015 | 5504 | 5534 | 5419 | 5460 | 0 | -31.71(-0.58%) |
Sep 22, 2015 | 5526 | 5536 | 5438 | 5492 | 0 | -78.09(-1.40%) |
Sep 21, 2015 | 5619 | 5681 | 5548 | 5570 | 0 | -20.91(-0.37%) |
Sep 18, 2015 | 5658 | 5690 | 5572 | 5591 | 0 | -134.68(-2.35%) |
Sep 17, 2015 | 5695 | 5811 | 5674 | 5725 | 0 | +33.44(+0.59%) |
Sep 16, 2015 | 5698 | 5719 | 5655 | 5692 | 0 | -12.72(-0.22%) |
Sep 15, 2015 | 5702 | 5745 | 5656 | 5705 | 0 | +42.18(+0.74%) |
Sep 14, 2015 | 5714 | 5724 | 5639 | 5662 | 0 | -44.88(-0.79%) |
Sep 11, 2015 | 5585 | 5735 | 5582 | 5707 | 0 | +111.79(+2.00%) |
Sep 10, 2015 | 5561 | 5639 | 5553 | 5595 | 0 | +12.59(+0.23%) |
Sep 09, 2015 | 5722 | 5728 | 5571 | 5583 | 0 | -74.52(-1.32%) |
Sep 08, 2015 | 5596 | 5673 | 5575 | 5657 | 0 | +170.57(+3.11%) |
Sep 04, 2015 | 5487 | 5487 | 5487 | 5487 | 0 | -62.83(-1.13%) |
Sep 03, 2015 | 5514 | 5591 | 5494 | 5550 | 0 | +61.81(+1.13%) |
Sep 02, 2015 | 5415 | 5490 | 5384 | 5488 | 0 | +133.78(+2.50%) |
Sep 01, 2015 | 5381 | 5425 | 5330 | 5354 | 0 | -122.79(-2.24%) |
Aug 31, 2015 | 5473 | 5565 | 5452 | 5477 | 0 | -11.55(-0.21%) |
Aug 28, 2015 | 5395 | 5513 | 5375 | 5488 | 0 | +83.33(+1.54%) |
Aug 27, 2015 | 5420 | 5456 | 5316 | 5405 | 0 | +44.78(+0.84%) |
Aug 26, 2015 | 5384 | 5421 | 5226 | 5360 | 0 | +97.88(+1.86%) |
Aug 25, 2015 | 5448 | 5466 | 5258 | 5262 | 0 | -35.09(-0.66%) |
Aug 24, 2015 | 5322 | 5513 | 5104 | 5298 | 0 | -264.67(-4.76%) |
Aug 21, 2015 | 5619 | 5695 | 5543 | 5562 | 0 | -117.11(-2.06%) |
Aug 20, 2015 | 5812 | 5854 | 5673 | 5679 | 0 | -173.13(-2.96%) |
Aug 19, 2015 | 5830 | 5891 | 5782 | 5852 | 0 | -16.40(-0.28%) |
Aug 18, 2015 | 5818 | 5890 | 5788 | 5869 | 0 | +73.37(+1.27%) |
Aug 17, 2015 | 5755 | 5815 | 5729 | 5795 | 0 | +23.90(+0.41%) |
Aug 14, 2015 | 5721 | 5786 | 5708 | 5772 | 0 | +43.42(+0.76%) |
Aug 13, 2015 | 5711 | 5770 | 5700 | 5728 | 0 | +15.95(+0.28%) |
Aug 12, 2015 | 5664 | 5734 | 5580 | 5712 | 0 | +6.58(+0.12%) |
Aug 11, 2015 | 5676 | 5741 | 5658 | 5706 | 0 | -12.52(-0.22%) |
Aug 10, 2015 | 5694 | 5778 | 5685 | 5718 | 0 | +50.97(+0.90%) |
Aug 07, 2015 | 5704 | 5769 | 5642 | 5667 | 0 | +152.49(+2.77%) |
Aug 06, 2015 | 5643 | 5685 | 5455 | 5515 | 0 | -142.76(-2.52%) |
Aug 05, 2015 | 5709 | 5721 | 5601 | 5657 | 0 | -16.58(-0.29%) |
Aug 04, 2015 | 5627 | 5683 | 5598 | 5674 | 0 | +52.72(+0.94%) |
Aug 03, 2015 | 5705 | 5718 | 5579 | 5621 | 0 | -22.48(-0.40%) |
Jul 31, 2015 | 5637 | 5672 | 5584 | 5644 | 0 | +29.09(+0.52%) |
Jul 30, 2015 | 5557 | 5634 | 5539 | 5615 | 0 | +32.43(+0.58%) |
Jul 29, 2015 | 5520 | 5604 | 5493 | 5582 | 0 | +84.07(+1.53%) |
Jul 28, 2015 | 5420 | 5512 | 5395 | 5498 | 0 | +120.20(+2.24%) |
Jul 27, 2015 | 5463 | 5472 | 5338 | 5378 | 0 | -119.12(-2.17%) |
Jul 24, 2015 | 5579 | 5587 | 5444 | 5497 | 0 | -61.41(-1.10%) |
Jul 23, 2015 | 5586 | 5683 | 5554 | 5559 | 0 | -8.74(-0.16%) |
Jul 22, 2015 | 5496 | 5638 | 5491 | 5567 | 0 | +68.27(+1.24%) |
Jul 21, 2015 | 5545 | 5549 | 5456 | 5499 | 0 | -48.03(-0.87%) |
Jul 20, 2015 | 5490 | 5579 | 5468 | 5547 | 0 | +67.55(+1.23%) |
Jul 17, 2015 | 5524 | 5555 | 5429 | 5479 | 0 | -41.94(-0.76%) |
Jul 16, 2015 | 5526 | 5542 | 5472 | 5521 | 0 | +18.18(+0.33%) |
Jul 15, 2015 | 5543 | 5580 | 5477 | 5503 | 0 | -45.96(-0.83%) |
Jul 14, 2015 | 5525 | 5572 | 5496 | 5549 | 0 | +17.96(+0.32%) |
Jul 13, 2015 | 5541 | 5558 | 5489 | 5531 | 0 | +43.53(+0.79%) |
Jul 10, 2015 | 5454 | 5509 | 5376 | 5488 | 0 | +124.75(+2.33%) |
Jul 09, 2015 | 5448 | 5488 | 5359 | 5363 | 0 | -7.36(-0.14%) |
Jul 08, 2015 | 5456 | 5495 | 5347 | 5370 | 0 | -125.29(-2.28%) |
Jul 07, 2015 | 5422 | 5511 | 5370 | 5496 | 0 | +68.28(+1.26%) |
Jul 06, 2015 | 5445 | 5483 | 5398 | 5427 | 0 | -46.27(-0.85%) |
Jul 02, 2015 | 5474 | 5474 | 5474 | 5474 | 0 | -18.85(-0.34%) |
Jul 01, 2015 | 5460 | 5508 | 5434 | 5492 | 0 | +87.39(+1.62%) |
Jun 30, 2015 | 5380 | 5450 | 5361 | 5405 | 0 | +62.74(+1.17%) |
Jun 29, 2015 | 5433 | 5463 | 5330 | 5342 | 0 | -116.26(-2.13%) |
Jun 26, 2015 | 5446 | 5479 | 5411 | 5459 | 0 | +23.17(+0.43%) |
Jun 25, 2015 | 5462 | 5470 | 5408 | 5435 | 0 | +5.66(+0.10%) |
Jun 24, 2015 | 5472 | 5506 | 5426 | 5430 | 0 | -36.08(-0.66%) |
Jun 23, 2015 | 5489 | 5510 | 5443 | 5466 | 0 | -20.86(-0.38%) |
Jun 22, 2015 | 5476 | 5521 | 5461 | 5487 | 0 | +39.14(+0.72%) |
Jun 19, 2015 | 5409 | 5479 | 5398 | 5448 | 0 | +27.35(+0.50%) |
Jun 18, 2015 | 5443 | 5485 | 5405 | 5420 | 0 | -9.30(-0.17%) |
Jun 17, 2015 | 5411 | 5467 | 5370 | 5429 | 0 | +27.34(+0.51%) |
Jun 16, 2015 | 5347 | 5411 | 5330 | 5402 | 0 | +57.29(+1.07%) |
Jun 15, 2015 | 5346 | 5387 | 5319 | 5345 | 0 | -45.58(-0.85%) |
Jun 12, 2015 | 5351 | 5407 | 5333 | 5390 | 0 | +15.21(+0.28%) |
Jun 11, 2015 | 5422 | 5485 | 5369 | 5375 | 0 | -59.08(-1.09%) |
Jun 10, 2015 | 5314 | 5443 | 5291 | 5434 | 0 | +151.25(+2.86%) |
Jun 09, 2015 | 5281 | 5312 | 5257 | 5283 | 0 | +0.45(+0.01%) |
Jun 08, 2015 | 5315 | 5340 | 5280 | 5283 | 0 | -47.66(-0.89%) |
Jun 05, 2015 | 5324 | 5337 | 5280 | 5330 | 0 | +7.44(+0.14%) |
Jun 04, 2015 | 5332 | 5366 | 5313 | 5323 | 0 | -32.62(-0.61%) |
Jun 03, 2015 | 5352 | 5366 | 5308 | 5355 | 0 | +5.61(+0.10%) |
Jun 02, 2015 | 5346 | 5364 | 5301 | 5350 | 0 | +17.72(+0.33%) |
Jun 01, 2015 | 5283 | 5357 | 5259 | 5332 | 0 | +60.36(+1.14%) |
May 29, 2015 | 5337 | 5346 | 5266 | 5272 | 0 | -61.44(-1.15%) |
May 28, 2015 | 5326 | 5369 | 5312 | 5333 | 0 | -13.46(-0.25%) |
May 27, 2015 | 5277 | 5361 | 5213 | 5347 | 0 | +74.26(+1.41%) |
May 26, 2015 | 5297 | 5308 | 5251 | 5272 | 0 | -26.92(-0.51%) |
May 22, 2015 | 5299 | 5299 | 5299 | 5299 | 0 | -42.15(-0.79%) |
May 21, 2015 | 5321 | 5371 | 5305 | 5341 | 0 | +6.32(+0.12%) |
May 20, 2015 | 5356 | 5369 | 5301 | 5335 | 0 | -11.51(-0.22%) |
May 19, 2015 | 5290 | 5366 | 5258 | 5347 | 0 | +77.45(+1.47%) |
May 18, 2015 | 5186 | 5281 | 5167 | 5269 | 0 | +79.65(+1.53%) |
May 15, 2015 | 5190 | 5219 | 5156 | 5190 | 0 | -2.85(-0.05%) |
May 14, 2015 | 5180 | 5210 | 5120 | 5192 | 0 | +49.91(+0.97%) |
May 13, 2015 | 5142 | 5164 | 5100 | 5142 | 0 | +9.61(+0.19%) |
May 12, 2015 | 5133 | 5166 | 5098 | 5133 | 0 | -44.27(-0.86%) |
May 11, 2015 | 5224 | 5258 | 5171 | 5177 | 0 | -41.24(-0.79%) |
May 08, 2015 | 5221 | 5323 | 5160 | 5218 | 0 | +129.77(+2.55%) |
May 07, 2015 | 4992 | 5115 | 4973 | 5089 | 0 | +96.42(+1.93%) |
May 06, 2015 | 5016 | 5027 | 4945 | 4992 | 0 | -19.06(-0.38%) |
May 05, 2015 | 5070 | 5096 | 4988 | 5011 | 0 | -67.25(-1.32%) |
May 04, 2015 | 5076 | 5110 | 5039 | 5079 | 0 | +31.54(+0.62%) |