Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.29 | 14.29 | 14.01 | 14.05 | 47,962 | -0.24(-1.65%) |
Jul 28, 2017 | 13.90 | 14.45 | 13.86 | 14.29 | 37,332 | +0.35(+2.54%) |
Jul 27, 2017 | 14.21 | 14.21 | 13.82 | 13.94 | 27,529 | -0.28(-1.94%) |
Jul 26, 2017 | 14.45 | 14.45 | 14.17 | 14.21 | 11,898 | -0.20(-1.37%) |
Jul 25, 2017 | 15.04 | 15.08 | 14.33 | 14.41 | 43,118 | -0.51(-3.43%) |
Jul 24, 2017 | 15.08 | 15.09 | 14.80 | 14.92 | 59,484 | -0.16(-1.04%) |
Jul 21, 2017 | 15.20 | 15.23 | 15.00 | 15.08 | 110,494 | +0.04(+0.26%) |
Jul 20, 2017 | 14.96 | 15.08 | 14.72 | 15.04 | 43,190 | +0.12(+0.79%) |
Jul 19, 2017 | 14.49 | 15.08 | 14.37 | 14.92 | 203,716 | +0.43(+2.99%) |
Jul 18, 2017 | 14.05 | 14.53 | 14.01 | 14.49 | 86,448 | +0.31(+2.22%) |
Jul 17, 2017 | 13.97 | 14.21 | 13.94 | 14.17 | 41,366 | +0.12(+0.84%) |
Jul 14, 2017 | 13.86 | 14.13 | 13.86 | 14.05 | 39,302 | +0.16(+1.13%) |
Jul 13, 2017 | 14.13 | 14.13 | 13.80 | 13.90 | 37,558 | -0.20(-1.40%) |
Jul 12, 2017 | 13.42 | 14.09 | 13.38 | 14.09 | 47,397 | +0.63(+4.68%) |
Jul 11, 2017 | 13.78 | 13.94 | 13.38 | 13.46 | 26,650 | -0.28(-2.01%) |
Jul 10, 2017 | 13.78 | 13.86 | 13.50 | 13.74 | 16,235 | -0.12(-0.85%) |
Jul 07, 2017 | 13.70 | 13.94 | 13.38 | 13.86 | 26,012 | +0.28(+2.03%) |
Jul 06, 2017 | 13.38 | 13.70 | 13.23 | 13.58 | 42,667 | +0.00(+0.00%) |
Jul 05, 2017 | 14.29 | 14.29 | 13.54 | 13.58 | 28,724 | -0.79(-5.48%) |
Jul 03, 2017 | 13.66 | 14.37 | 13.46 | 14.37 | 31,485 | +0.59(+4.29%) |
Jun 30, 2017 | 13.90 | 14.13 | 13.62 | 13.78 | 32,470 | -0.04(-0.29%) |
Jun 29, 2017 | 13.94 | 13.97 | 13.62 | 13.82 | 21,204 | -0.12(-0.85%) |
Jun 28, 2017 | 13.62 | 13.97 | 13.27 | 13.94 | 21,068 | +0.43(+3.21%) |
Jun 27, 2017 | 13.94 | 13.94 | 13.46 | 13.50 | 28,893 | -0.35(-2.56%) |
Jun 26, 2017 | 14.09 | 14.13 | 13.78 | 13.86 | 35,130 | -0.31(-2.22%) |
Jun 23, 2017 | 14.05 | 14.25 | 13.86 | 14.17 | 146,163 | +0.20(+1.41%) |
Jun 22, 2017 | 13.42 | 14.17 | 13.42 | 13.97 | 53,067 | +0.59(+4.41%) |
Jun 21, 2017 | 13.54 | 13.58 | 13.34 | 13.38 | 51,872 | -0.16(-1.16%) |
Jun 20, 2017 | 13.42 | 13.58 | 13.38 | 13.54 | 40,434 | +0.12(+0.88%) |
Jun 19, 2017 | 13.42 | 13.46 | 13.33 | 13.42 | 77,597 | +0.00(+0.00%) |
Jun 16, 2017 | 13.42 | 13.74 | 13.34 | 13.42 | 71,518 | -0.31(-2.29%) |
Jun 15, 2017 | 13.70 | 13.78 | 13.54 | 13.74 | 23,745 | +0.04(+0.29%) |
Jun 14, 2017 | 13.78 | 13.78 | 13.66 | 13.70 | 31,046 | -0.04(-0.29%) |
Jun 13, 2017 | 13.38 | 13.78 | 13.34 | 13.74 | 112,153 | +0.20(+1.45%) |
Jun 12, 2017 | 13.38 | 13.70 | 13.27 | 13.54 | 53,814 | +0.12(+0.88%) |
Jun 09, 2017 | 13.70 | 13.70 | 13.27 | 13.42 | 49,428 | -0.24(-1.73%) |
Jun 08, 2017 | 13.19 | 13.66 | 13.19 | 13.66 | 24,890 | +0.47(+3.58%) |
Jun 07, 2017 | 13.50 | 13.54 | 13.11 | 13.19 | 46,268 | -0.08(-0.59%) |
Jun 06, 2017 | 13.07 | 13.38 | 12.91 | 13.27 | 63,233 | +0.12(+0.90%) |
Jun 05, 2017 | 13.31 | 13.31 | 12.91 | 13.15 | 33,848 | -0.16(-1.18%) |
Jun 02, 2017 | 12.99 | 13.34 | 12.95 | 13.31 | 32,472 | +0.35(+2.74%) |
Jun 01, 2017 | 12.48 | 13.03 | 12.44 | 12.95 | 20,163 | +0.55(+4.44%) |
May 31, 2017 | 12.40 | 12.48 | 12.24 | 12.40 | 29,510 | +0.04(+0.32%) |
May 30, 2017 | 12.56 | 12.56 | 12.12 | 12.36 | 52,105 | -0.28(-2.18%) |
May 26, 2017 | 12.64 | 12.68 | 12.52 | 12.64 | 39,837 | +0.00(+0.00%) |
May 25, 2017 | 12.68 | 12.75 | 12.64 | 12.64 | 31,079 | -0.04(-0.31%) |
May 24, 2017 | 12.99 | 13.03 | 12.64 | 12.68 | 31,949 | -0.24(-1.83%) |
May 23, 2017 | 12.83 | 12.99 | 12.75 | 12.91 | 41,651 | +0.16(+1.23%) |
May 22, 2017 | 12.79 | 13.03 | 12.71 | 12.75 | 42,479 | +0.04(+0.31%) |
May 19, 2017 | 12.56 | 12.99 | 12.49 | 12.71 | 70,768 | +0.16(+1.25%) |
May 18, 2017 | 12.75 | 12.79 | 12.52 | 12.56 | 62,180 | -0.20(-1.54%) |
May 17, 2017 | 13.23 | 13.34 | 12.75 | 12.75 | 72,761 | -0.71(-5.26%) |
May 16, 2017 | 13.58 | 13.74 | 13.31 | 13.46 | 50,069 | -0.12(-0.87%) |
May 15, 2017 | 14.21 | 14.29 | 13.50 | 13.58 | 58,065 | -0.63(-4.43%) |
May 12, 2017 | 14.53 | 14.68 | 14.21 | 14.21 | 48,206 | -0.35(-2.43%) |
May 11, 2017 | 14.68 | 14.92 | 14.29 | 14.57 | 65,720 | -0.20(-1.33%) |
May 10, 2017 | 14.64 | 14.84 | 14.53 | 14.76 | 73,206 | +0.00(+0.00%) |
May 09, 2017 | 14.72 | 14.88 | 14.49 | 14.76 | 77,365 | +0.12(+0.81%) |
May 08, 2017 | 14.60 | 14.64 | 14.53 | 14.64 | 43,077 | -0.08(-0.54%) |
May 05, 2017 | 14.25 | 14.76 | 14.17 | 14.72 | 86,142 | +0.47(+3.32%) |
May 04, 2017 | 14.33 | 14.33 | 14.21 | 14.25 | 56,019 | -0.04(-0.28%) |
May 03, 2017 | 14.21 | 14.45 | 14.17 | 14.29 | 83,277 | -0.04(-0.27%) |
May 02, 2017 | 14.01 | 14.45 | 14.01 | 14.33 | 86,815 | +0.35(+2.54%) |
May 01, 2017 | 14.01 | 14.09 | 13.70 | 13.97 | 59,726 | -1549.82(-99.11%) |
Apr 28, 2017 | 1542 | 1577 | 1537 | 1564 | 312 | +26.35(+1.71%) |
Apr 27, 2017 | 1568 | 1573 | 1529 | 1537 | 329 | -26.35(-1.69%) |
Apr 26, 2017 | 1577 | 1581 | 1546 | 1564 | 488 | -17.57(-1.11%) |
Apr 25, 2017 | 1568 | 1586 | 1551 | 1581 | 535 | +26.35(+1.69%) |
Apr 24, 2017 | 1551 | 1564 | 1537 | 1555 | 239 | +30.75(+2.02%) |
Apr 21, 2017 | 1511 | 1533 | 1489 | 1524 | 475 | +8.79(+0.58%) |
Apr 20, 2017 | 1498 | 1515 | 1480 | 1515 | 255 | +26.35(+1.77%) |
Apr 19, 2017 | 1480 | 1507 | 1476 | 1489 | 493 | +17.57(+1.19%) |
Apr 18, 2017 | 1485 | 1515 | 1463 | 1472 | 275 | -17.57(-1.18%) |
Apr 17, 2017 | 1472 | 1511 | 1472 | 1489 | 237 | -21.96(-1.45%) |
Apr 13, 2017 | 1515 | 1520 | 1489 | 1511 | 361 | -8.79(-0.58%) |
Apr 12, 2017 | 1564 | 1564 | 1515 | 1520 | 130 | -43.92(-2.81%) |
Apr 11, 2017 | 1555 | 1581 | 1542 | 1564 | 187 | +4.39(+0.28%) |
Apr 10, 2017 | 1559 | 1581 | 1555 | 1559 | 207 | +4.39(+0.28%) |
Apr 07, 2017 | 1551 | 1564 | 1537 | 1555 | 1,384 | +0.00(+0.00%) |
Apr 06, 2017 | 1551 | 1564 | 1537 | 1555 | 447 | +4.39(+0.28%) |
Apr 05, 2017 | 1599 | 1599 | 1551 | 1551 | 1,055 | -35.14(-2.22%) |
Apr 04, 2017 | 1608 | 1608 | 1564 | 1586 | 524 | -17.57(-1.10%) |
Apr 03, 2017 | 1612 | 1621 | 1588 | 1603 | 649 | -8.78(-0.54%) |
Mar 31, 2017 | 1581 | 1617 | 1559 | 1612 | 697 | +35.14(+2.23%) |
Mar 30, 2017 | 1573 | 1590 | 1555 | 1577 | 382 | +13.18(+0.84%) |
Mar 29, 2017 | 1546 | 1568 | 1542 | 1564 | 320 | +13.17(+0.85%) |
Mar 28, 2017 | 1551 | 1559 | 1531 | 1551 | 354 | -8.78(-0.56%) |
Mar 27, 2017 | 1529 | 1564 | 1524 | 1559 | 464 | +17.57(+1.14%) |
Mar 24, 2017 | 1520 | 1555 | 1502 | 1542 | 465 | +21.96(+1.44%) |
Mar 23, 2017 | 1498 | 1533 | 1498 | 1520 | 358 | +21.97(+1.47%) |
Mar 22, 2017 | 1529 | 1529 | 1476 | 1498 | 711 | -35.15(-2.29%) |
Mar 21, 2017 | 1524 | 1577 | 1489 | 1533 | 910 | +17.58(+1.16%) |
Mar 20, 2017 | 1515 | 1524 | 1480 | 1515 | 458 | +0.00(+0.00%) |
Mar 17, 2017 | 1502 | 1524 | 1498 | 1515 | 722 | +13.17(+0.88%) |
Mar 16, 2017 | 1515 | 1515 | 1491 | 1502 | 446 | -8.78(-0.58%) |
Mar 15, 2017 | 1476 | 1515 | 1465 | 1511 | 486 | +43.92(+2.99%) |
Mar 14, 2017 | 1476 | 1476 | 1463 | 1467 | 354 | -8.78(-0.59%) |
Mar 13, 2017 | 1476 | 1480 | 1463 | 1476 | 409 | +4.39(+0.30%) |
Mar 10, 2017 | 1450 | 1476 | 1428 | 1472 | 454 | +35.14(+2.45%) |
Mar 09, 2017 | 1485 | 1485 | 1432 | 1436 | 333 | -35.14(-2.39%) |
Mar 08, 2017 | 1524 | 1529 | 1467 | 1472 | 433 | -48.32(-3.18%) |
Mar 07, 2017 | 1581 | 1581 | 1520 | 1520 | 365 | -61.49(-3.89%) |
Mar 06, 2017 | 1731 | 1731 | 1577 | 1581 | 708 | -162.53(-9.32%) |
Mar 03, 2017 | 1696 | 1753 | 1685 | 1744 | 1,609 | +48.32(+2.85%) |
Mar 02, 2017 | 1634 | 1709 | 1630 | 1696 | 813 | +48.31(+2.93%) |
Mar 01, 2017 | 1643 | 1658 | 1625 | 1647 | 500 | +21.97(+1.35%) |
Feb 28, 2017 | 1674 | 1674 | 1608 | 1625 | 584 | -48.32(-2.89%) |
Feb 27, 2017 | 1634 | 1678 | 1630 | 1674 | 631 | +30.75(+1.87%) |
Feb 24, 2017 | 1634 | 1652 | 1625 | 1643 | 316 | +0.00(+0.00%) |
Feb 23, 2017 | 1647 | 1652 | 1630 | 1643 | 338 | -8.79(-0.53%) |
Feb 22, 2017 | 1674 | 1674 | 1643 | 1652 | 318 | -21.96(-1.31%) |
Feb 21, 2017 | 1682 | 1687 | 1656 | 1674 | 337 | -8.79(-0.52%) |
Feb 17, 2017 | 1682 | 1682 | 1682 | 0 | +48.32(+2.96%) | |
Feb 16, 2017 | 1647 | 1647 | 1625 | 1634 | 490 | -13.18(-0.80%) |
Feb 15, 2017 | 1647 | 1669 | 1621 | 1647 | 480 | -8.78(-0.53%) |
Feb 14, 2017 | 1643 | 1665 | 1630 | 1656 | 578 | +4.39(+0.27%) |
Feb 13, 2017 | 1647 | 1665 | 1608 | 1652 | 747 | +8.79(+0.54%) |
Feb 10, 2017 | 1489 | 1665 | 1489 | 1643 | 867 | +70.28(+4.47%) |
Feb 09, 2017 | 1537 | 1581 | 1524 | 1573 | 734 | +35.14(+2.29%) |
Feb 08, 2017 | 1564 | 1568 | 1533 | 1537 | 290 | -30.75(-1.96%) |
Feb 07, 2017 | 1608 | 1608 | 1568 | 1568 | 420 | -30.75(-1.92%) |
Feb 06, 2017 | 1621 | 1621 | 1573 | 1599 | 375 | -26.35(-1.62%) |
Feb 03, 2017 | 1630 | 1643 | 1599 | 1625 | 529 | +8.78(+0.54%) |
Feb 02, 2017 | 1595 | 1630 | 1559 | 1617 | 598 | +17.57(+1.10%) |
Feb 01, 2017 | 1617 | 1647 | 1595 | 1599 | 298 | -8.78(-0.55%) |
Jan 31, 2017 | 1617 | 1634 | 1581 | 1608 | 543 | -13.18(-0.81%) |
Jan 30, 2017 | 1704 | 1704 | 1590 | 1621 | 882 | -92.25(-5.38%) |
Jan 27, 2017 | 1722 | 1726 | 1674 | 1713 | 483 | +0.00(+0.00%) |
Jan 26, 2017 | 1753 | 1753 | 1709 | 1713 | 411 | -48.31(-2.74%) |
Jan 25, 2017 | 1740 | 1775 | 1735 | 1761 | 734 | +26.35(+1.52%) |
Jan 24, 2017 | 1691 | 1740 | 1665 | 1735 | 831 | +43.93(+2.60%) |
Jan 23, 2017 | 1696 | 1696 | 1652 | 1691 | 874 | +0.00(+0.00%) |
Jan 20, 2017 | 1713 | 1726 | 1669 | 1691 | 947 | -26.36(-1.53%) |
Jan 19, 2017 | 1744 | 1757 | 1678 | 1718 | 717 | -26.35(-1.51%) |
Jan 18, 2017 | 1700 | 1748 | 1660 | 1744 | 1,281 | +52.71(+3.12%) |
Jan 17, 2017 | 1757 | 1757 | 1687 | 1691 | 1,274 | -65.89(-3.75%) |
Jan 13, 2017 | 1757 | 1757 | 1757 | 0 | +30.75(+1.78%) | |
Jan 12, 2017 | 1748 | 1753 | 1700 | 1726 | 581 | -30.75(-1.75%) |
Jan 11, 2017 | 1757 | 1757 | 1744 | 1757 | 1,126 | +0.00(+0.00%) |
Jan 10, 2017 | 1713 | 1757 | 1704 | 1757 | 1,329 | +43.92(+2.56%) |
Jan 09, 2017 | 1735 | 1740 | 1696 | 1713 | 1,764 | -30.74(-1.76%) |
Jan 06, 2017 | 1766 | 1766 | 1704 | 1744 | 918 | -26.36(-1.49%) |
Jan 05, 2017 | 1753 | 1783 | 1709 | 1770 | 1,225 | +13.18(+0.75%) |
Jan 04, 2017 | 1757 | 1783 | 1735 | 1757 | 817 | +0.00(+0.00%) |
Jan 03, 2017 | 1757 | 1757 | 1731 | 1757 | 833 | +8.78(+0.50%) |
Dec 30, 2016 | 1748 | 1748 | 1748 | 0 | -48.32(-2.69%) | |
Dec 29, 2016 | 1792 | 1843 | 1757 | 1797 | 1,908 | +4.40(+0.25%) |
Dec 28, 2016 | 1744 | 1805 | 1714 | 1792 | 1,162 | +57.10(+3.29%) |
Dec 27, 2016 | 1731 | 1770 | 1722 | 1735 | 730 | +4.39(+0.25%) |
Dec 23, 2016 | 1731 | 1731 | 1731 | 0 | +43.93(+2.60%) | |
Dec 22, 2016 | 1731 | 1753 | 1682 | 1687 | 724 | -48.32(-2.78%) |
Dec 21, 2016 | 1674 | 1757 | 1669 | 1735 | 1,254 | +52.71(+3.13%) |
Dec 20, 2016 | 1577 | 1691 | 1577 | 1682 | 1,790 | +105.43(+6.69%) |
Dec 19, 2016 | 1603 | 1665 | 1564 | 1577 | 8,424 | -21.97(-1.37%) |
Dec 16, 2016 | 1581 | 1625 | 1581 | 1599 | 2,621 | +26.36(+1.68%) |
Dec 15, 2016 | 1573 | 1656 | 1529 | 1573 | 7,568 | +109.82(+7.51%) |
Dec 14, 2016 | 1454 | 1472 | 1436 | 1463 | 843 | +4.39(+0.30%) |
Dec 13, 2016 | 1485 | 1507 | 1443 | 1458 | 1,110 | -26.36(-1.78%) |
Dec 12, 2016 | 1498 | 1515 | 1467 | 1485 | 651 | -13.17(-0.88%) |
Dec 09, 2016 | 1515 | 1524 | 1467 | 1498 | 693 | -4.40(-0.29%) |
Dec 08, 2016 | 1467 | 1529 | 1463 | 1502 | 915 | +39.54(+2.70%) |
Dec 07, 2016 | 1467 | 1498 | 1432 | 1463 | 671 | -8.79(-0.60%) |
Dec 06, 2016 | 1472 | 1480 | 1445 | 1472 | 622 | +8.79(+0.60%) |
Dec 05, 2016 | 1476 | 1494 | 1454 | 1463 | 677 | +0.00(+0.00%) |
Dec 02, 2016 | 1401 | 1498 | 1401 | 1463 | 1,069 | +57.10(+4.06%) |
Dec 01, 2016 | 1463 | 1483 | 1397 | 1406 | 4,661 | -65.89(-4.48%) |
Nov 30, 2016 | 1507 | 1529 | 1450 | 1472 | 1,310 | -39.53(-2.62%) |
Nov 29, 2016 | 1559 | 1595 | 1507 | 1511 | 814 | -52.71(-3.37%) |
Nov 28, 2016 | 1586 | 1590 | 1555 | 1564 | 651 | -30.75(-1.93%) |
Nov 25, 2016 | 1603 | 1612 | 1568 | 1595 | 274 | -8.79(-0.55%) |
Nov 23, 2016 | 1603 | 1603 | 1603 | 0 | +131.78(+8.96%) | |
Nov 22, 2016 | 1537 | 1540 | 1441 | 1472 | 11,390 | -70.28(-4.56%) |
Nov 21, 2016 | 1735 | 1753 | 1498 | 1542 | 2,326 | -175.71(-10.23%) |
Nov 18, 2016 | 1797 | 1805 | 1709 | 1718 | 2,216 | -70.28(-3.93%) |
Nov 17, 2016 | 1770 | 1792 | 1748 | 1788 | 1,567 | +21.96(+1.24%) |
Nov 16, 2016 | 1757 | 1766 | 1722 | 1766 | 565 | +21.97(+1.26%) |
Nov 15, 2016 | 1766 | 1775 | 1735 | 1744 | 416 | -26.36(-1.49%) |
Nov 14, 2016 | 1761 | 1801 | 1735 | 1770 | 636 | +26.36(+1.51%) |
Nov 11, 2016 | 1638 | 1757 | 1603 | 1744 | 731 | +105.42(+6.43%) |
Nov 10, 2016 | 1590 | 1643 | 1551 | 1638 | 773 | +52.71(+3.32%) |
Nov 09, 2016 | 1524 | 1590 | 1480 | 1586 | 468 | +65.89(+4.34%) |
Nov 08, 2016 | 1524 | 1533 | 1511 | 1520 | 293 | -8.78(-0.57%) |
Nov 07, 2016 | 1537 | 1568 | 1515 | 1529 | 311 | +26.35(+1.75%) |
Nov 04, 2016 | 1480 | 1537 | 1480 | 1502 | 315 | +26.36(+1.79%) |
Nov 03, 2016 | 1489 | 1511 | 1472 | 1476 | 776 | -4.39(-0.30%) |
Nov 02, 2016 | 1498 | 1515 | 1472 | 1480 | 551 | -13.18(-0.88%) |
Nov 01, 2016 | 1498 | 1520 | 1480 | 1494 | 989 | -8.79(-0.59%) |
Oct 31, 2016 | 1480 | 1515 | 1480 | 1502 | 489 | +13.18(+0.89%) |
Oct 28, 2016 | 1511 | 1522 | 1458 | 1489 | 463 | -30.75(-2.02%) |
Oct 27, 2016 | 1529 | 1533 | 1489 | 1520 | 898 | +0.00(+0.00%) |
Oct 26, 2016 | 1555 | 1559 | 1515 | 1520 | 501 | -39.53(-2.53%) |
Oct 25, 2016 | 1595 | 1612 | 1551 | 1559 | 255 | -43.93(-2.74%) |
Oct 24, 2016 | 1625 | 1638 | 1590 | 1603 | 230 | +0.00(+0.00%) |
Oct 21, 2016 | 1643 | 1678 | 1590 | 1603 | 560 | -57.10(-3.44%) |
Oct 20, 2016 | 1612 | 1665 | 1608 | 1660 | 397 | +48.32(+3.00%) |
Oct 19, 2016 | 1638 | 1638 | 1599 | 1612 | 360 | -21.97(-1.34%) |
Oct 18, 2016 | 1647 | 1660 | 1630 | 1634 | 385 | -13.18(-0.80%) |
Oct 17, 2016 | 1612 | 1647 | 1608 | 1647 | 356 | +39.54(+2.46%) |
Oct 14, 2016 | 1638 | 1658 | 1605 | 1608 | 383 | -20.21(-1.24%) |
Oct 13, 2016 | 1610 | 1642 | 1609 | 1628 | 603 | +2.64(+0.16%) |
Oct 12, 2016 | 1584 | 1631 | 1583 | 1625 | 465 | +43.05(+2.72%) |
Oct 11, 2016 | 1566 | 1586 | 1558 | 1582 | 543 | +13.17(+0.84%) |
Oct 10, 2016 | 1579 | 1591 | 1553 | 1569 | 3,268 | +14.94(+0.96%) |
Oct 07, 2016 | 1566 | 1576 | 1541 | 1554 | 3,062 | -7.91(-0.51%) |
Oct 06, 2016 | 1591 | 1591 | 1551 | 1562 | 1,719 | -28.11(-1.77%) |
Oct 05, 2016 | 1581 | 1606 | 1580 | 1590 | 1,500 | +10.54(+0.67%) |
Oct 04, 2016 | 1579 | 1595 | 1568 | 1580 | 866 | -1.75(-0.11%) |
Oct 03, 2016 | 1607 | 1607 | 1565 | 1581 | 845 | -22.85(-1.42%) |
Sep 30, 2016 | 1601 | 1631 | 1579 | 1604 | 727 | +12.30(+0.77%) |
Sep 29, 2016 | 1591 | 1612 | 1563 | 1592 | 1,272 | +5.27(+0.33%) |
Sep 28, 2016 | 1610 | 1620 | 1583 | 1587 | 728 | -20.20(-1.26%) |
Sep 27, 2016 | 1580 | 1614 | 1575 | 1607 | 712 | +21.96(+1.39%) |
Sep 26, 2016 | 1622 | 1624 | 1583 | 1585 | 451 | -46.56(-2.85%) |
Sep 23, 2016 | 1623 | 1642 | 1617 | 1631 | 430 | +5.27(+0.32%) |
Sep 22, 2016 | 1612 | 1636 | 1612 | 1626 | 391 | +25.48(+1.59%) |
Sep 21, 2016 | 1597 | 1633 | 1576 | 1601 | 414 | +14.93(+0.94%) |
Sep 20, 2016 | 1596 | 1609 | 1571 | 1586 | 504 | +2.64(+0.17%) |
Sep 19, 2016 | 1605 | 1629 | 1577 | 1583 | 443 | -23.72(-1.48%) |
Sep 16, 2016 | 1568 | 1616 | 1568 | 1607 | 1,992 | +36.90(+2.35%) |
Sep 15, 2016 | 1539 | 1579 | 1532 | 1570 | 971 | +28.99(+1.88%) |
Sep 14, 2016 | 1558 | 1562 | 1531 | 1541 | 1,458 | -9.67(-0.62%) |
Sep 13, 2016 | 1575 | 1591 | 1540 | 1551 | 966 | -36.02(-2.27%) |
Sep 12, 2016 | 1538 | 1588 | 1538 | 1587 | 827 | +36.90(+2.38%) |
Sep 09, 2016 | 1559 | 1573 | 1548 | 1550 | 1,021 | -33.38(-2.11%) |
Sep 08, 2016 | 1578 | 1598 | 1566 | 1583 | 1,076 | -1.76(-0.11%) |
Sep 07, 2016 | 1609 | 1621 | 1583 | 1585 | 754 | -28.99(-1.80%) |
Sep 06, 2016 | 1623 | 1623 | 1584 | 1614 | 813 | +2.63(+0.16%) |
Sep 02, 2016 | 1586 | 1611 | 1611 | 1611 | 1,046 | +35.15(+2.23%) |
Sep 01, 2016 | 1611 | 1617 | 1573 | 1576 | 1,517 | -21.09(-1.32%) |
Aug 31, 2016 | 1637 | 1637 | 1581 | 1597 | 3,391 | -36.02(-2.21%) |
Aug 30, 2016 | 1649 | 1649 | 1625 | 1633 | 640 | -13.18(-0.80%) |
Aug 29, 2016 | 1625 | 1661 | 1617 | 1646 | 293 | +29.87(+1.85%) |
Aug 26, 2016 | 1658 | 1682 | 1615 | 1617 | 868 | -34.26(-2.08%) |
Aug 25, 2016 | 1641 | 1657 | 1621 | 1651 | 482 | +10.54(+0.64%) |
Aug 24, 2016 | 1624 | 1660 | 1624 | 1640 | 1,135 | +20.21(+1.25%) |
Aug 23, 2016 | 1610 | 1628 | 1602 | 1620 | 812 | +9.66(+0.60%) |
Aug 22, 2016 | 1593 | 1625 | 1593 | 1610 | 654 | +0.00(+0.00%) |
Aug 19, 2016 | 1603 | 1624 | 1586 | 1610 | 1,200 | -0.88(-0.05%) |
Aug 18, 2016 | 1593 | 1625 | 1593 | 1611 | 946 | +14.06(+0.88%) |
Aug 17, 2016 | 1607 | 1616 | 1589 | 1597 | 734 | -8.78(-0.55%) |
Aug 16, 2016 | 1609 | 1631 | 1593 | 1606 | 998 | -1.76(-0.11%) |
Aug 15, 2016 | 1633 | 1638 | 1600 | 1608 | 1,327 | -17.57(-1.08%) |
Aug 12, 2016 | 1618 | 1654 | 1615 | 1625 | 1,292 | +7.03(+0.43%) |
Aug 11, 2016 | 1718 | 1735 | 1578 | 1618 | 4,026 | -123.00(-7.06%) |
Aug 10, 2016 | 1855 | 1855 | 1714 | 1741 | 1,101 | -193.28(-9.99%) |
Aug 09, 2016 | 1884 | 1938 | 1865 | 1935 | 583 | +55.35(+2.95%) |
Aug 08, 2016 | 1898 | 1922 | 1870 | 1879 | 224 | -13.18(-0.70%) |
Aug 05, 2016 | 1861 | 1914 | 1855 | 1892 | 372 | +46.57(+2.52%) |
Aug 04, 2016 | 1884 | 1884 | 1845 | 1846 | 283 | -34.27(-1.82%) |
Aug 03, 2016 | 1862 | 1882 | 1842 | 1880 | 279 | +21.97(+1.18%) |
Aug 02, 2016 | 1890 | 1906 | 1841 | 1858 | 347 | -28.12(-1.49%) |