Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5431 | 5452 | 5428 | 5436 | 0 | -3.51(-0.06%) |
Mar 30, 2017 | 5430 | 5447 | 5425 | 5440 | 0 | +9.47(+0.17%) |
Mar 29, 2017 | 5410 | 5433 | 5405 | 5430 | 0 | +23.06(+0.43%) |
Mar 28, 2017 | 5372 | 5422 | 5363 | 5407 | 0 | +32.94(+0.61%) |
Mar 27, 2017 | 5321 | 5383 | 5316 | 5374 | 0 | +10.27(+0.19%) |
Mar 24, 2017 | 5377 | 5392 | 5346 | 5364 | 0 | +8.86(+0.17%) |
Mar 23, 2017 | 5357 | 5375 | 5346 | 5355 | 0 | -12.42(-0.23%) |
Mar 22, 2017 | 5333 | 5372 | 5327 | 5368 | 0 | +35.03(+0.66%) |
Mar 21, 2017 | 5433 | 5440 | 5329 | 5333 | 0 | -80.78(-1.49%) |
Mar 20, 2017 | 5406 | 5426 | 5400 | 5413 | 0 | +4.55(+0.08%) |
Mar 17, 2017 | 5413 | 5423 | 5407 | 5409 | 0 | -3.32(-0.06%) |
Mar 16, 2017 | 5421 | 5424 | 5399 | 5412 | 0 | -4.17(-0.08%) |
Mar 15, 2017 | 5392 | 5427 | 5376 | 5416 | 0 | +34.08(+0.63%) |
Mar 14, 2017 | 5383 | 5385 | 5361 | 5382 | 0 | -12.40(-0.23%) |
Mar 13, 2017 | 5388 | 5396 | 5382 | 5395 | 0 | +8.67(+0.16%) |
Mar 10, 2017 | 5390 | 5395 | 5364 | 5386 | 0 | +21.92(+0.41%) |
Mar 09, 2017 | 5356 | 5371 | 5336 | 5364 | 0 | +4.18(+0.08%) |
Mar 08, 2017 | 5351 | 5376 | 5349 | 5360 | 0 | +8.52(+0.16%) |
Mar 07, 2017 | 5348 | 5373 | 5341 | 5351 | 0 | -9.03(-0.17%) |
Mar 06, 2017 | 5353 | 5368 | 5339 | 5360 | 0 | -13.17(-0.25%) |
Mar 03, 2017 | 5355 | 5373 | 5344 | 5373 | 0 | +10.22(+0.19%) |
Mar 02, 2017 | 5386 | 5388 | 5356 | 5363 | 0 | -27.73(-0.51%) |
Mar 01, 2017 | 5369 | 5398 | 5355 | 5391 | 0 | +60.68(+1.14%) |
Feb 28, 2017 | 5344 | 5347 | 5317 | 5330 | 0 | -17.24(-0.32%) |
Feb 27, 2017 | 5331 | 5348 | 5322 | 5348 | 0 | +4.24(+0.08%) |
Feb 24, 2017 | 5305 | 5343 | 5304 | 5343 | 0 | +10.94(+0.21%) |
Feb 23, 2017 | 5358 | 5359 | 5310 | 5332 | 0 | -19.76(-0.37%) |
Feb 22, 2017 | 5345 | 5355 | 5336 | 5352 | 0 | +1.40(+0.03%) |
Feb 21, 2017 | 5335 | 5353 | 5330 | 5351 | 0 | +26.01(+0.49%) |
Feb 17, 2017 | 5325 | 5325 | 5325 | 5325 | 0 | +24.08(+0.45%) |
Feb 16, 2017 | 5306 | 5317 | 5288 | 5301 | 0 | -1.75(-0.03%) |
Feb 15, 2017 | 5266 | 5304 | 5264 | 5302 | 0 | +31.32(+0.59%) |
Feb 14, 2017 | 5251 | 5271 | 5239 | 5271 | 0 | +14.25(+0.27%) |
Feb 13, 2017 | 5242 | 5262 | 5241 | 5257 | 0 | +30.13(+0.58%) |
Feb 10, 2017 | 5220 | 5234 | 5213 | 5227 | 0 | +14.53(+0.28%) |
Feb 09, 2017 | 5200 | 5222 | 5196 | 5212 | 0 | +15.58(+0.30%) |
Feb 08, 2017 | 5176 | 5202 | 5169 | 5197 | 0 | +10.70(+0.21%) |
Feb 07, 2017 | 5179 | 5196 | 5174 | 5186 | 0 | +17.92(+0.35%) |
Feb 06, 2017 | 5154 | 5168 | 5148 | 5168 | 0 | +6.36(+0.12%) |
Feb 03, 2017 | 5154 | 5165 | 5148 | 5162 | 0 | +13.90(+0.27%) |
Feb 02, 2017 | 5141 | 5163 | 5129 | 5148 | 0 | -4.99(-0.10%) |
Feb 01, 2017 | 5158 | 5162 | 5129 | 5153 | 0 | +35.92(+0.70%) |
Jan 31, 2017 | 5107 | 5117 | 5086 | 5117 | 0 | -12.56(-0.24%) |
Jan 30, 2017 | 5146 | 5147 | 5098 | 5129 | 0 | -38.73(-0.75%) |
Jan 27, 2017 | 5169 | 5172 | 5150 | 5168 | 0 | +11.14(+0.22%) |
Jan 26, 2017 | 5164 | 5168 | 5149 | 5157 | 0 | +5.45(+0.11%) |
Jan 25, 2017 | 5133 | 5153 | 5129 | 5151 | 0 | +50.41(+0.99%) |
Jan 24, 2017 | 5080 | 5108 | 5068 | 5101 | 0 | +35.36(+0.70%) |
Jan 23, 2017 | 5056 | 5073 | 5035 | 5066 | 0 | +2.50(+0.05%) |
Jan 20, 2017 | 5070 | 5085 | 5050 | 5063 | 0 | +12.03(+0.24%) |
Jan 19, 2017 | 5061 | 5078 | 5041 | 5051 | 0 | -4.68(-0.09%) |
Jan 18, 2017 | 5050 | 5058 | 5039 | 5056 | 0 | +11.20(+0.22%) |
Jan 17, 2017 | 5043 | 5053 | 5030 | 5045 | 0 | -14.86(-0.29%) |
Jan 13, 2017 | 5060 | 5060 | 5060 | 5060 | 0 | +18.08(+0.36%) |
Jan 12, 2017 | 5029 | 5044 | 4995 | 5041 | 0 | -8.78(-0.17%) |
Jan 11, 2017 | 5034 | 5050 | 5013 | 5050 | 0 | +15.04(+0.30%) |
Jan 10, 2017 | 5028 | 5050 | 5016 | 5035 | 0 | +10.27(+0.20%) |
Jan 09, 2017 | 5014 | 5033 | 5009 | 5025 | 0 | +17.82(+0.36%) |
Jan 06, 2017 | 4974 | 5021 | 4958 | 5007 | 0 | +42.13(+0.85%) |
Jan 05, 2017 | 4936 | 4968 | 4935 | 4965 | 0 | +27.74(+0.56%) |
Jan 04, 2017 | 4921 | 4945 | 4920 | 4937 | 0 | +25.88(+0.53%) |
Jan 03, 2017 | 4901 | 4928 | 4885 | 4911 | 0 | +47.71(+0.98%) |
Dec 30, 2016 | 4864 | 4864 | 4864 | 4864 | 0 | -54.66(-1.11%) |
Dec 29, 2016 | 4924 | 4934 | 4903 | 4918 | 0 | -8.01(-0.16%) |
Dec 28, 2016 | 4976 | 4978 | 4922 | 4926 | 0 | -39.52(-0.80%) |
Dec 27, 2016 | 4949 | 4992 | 4948 | 4966 | 0 | +25.79(+0.52%) |
Dec 23, 2016 | 4940 | 4940 | 4940 | 4940 | 0 | +5.63(+0.11%) |
Dec 22, 2016 | 4948 | 4948 | 4917 | 4934 | 0 | -14.51(-0.29%) |
Dec 21, 2016 | 4952 | 4957 | 4938 | 4949 | 0 | -4.90(-0.10%) |
Dec 20, 2016 | 4948 | 4962 | 4944 | 4954 | 0 | +18.95(+0.38%) |
Dec 19, 2016 | 4919 | 4963 | 4912 | 4935 | 0 | +19.99(+0.41%) |
Dec 16, 2016 | 4945 | 4952 | 4904 | 4915 | 0 | -18.55(-0.38%) |
Dec 15, 2016 | 4926 | 4960 | 4920 | 4933 | 0 | +12.19(+0.25%) |
Dec 14, 2016 | 4944 | 4955 | 4911 | 4921 | 0 | -14.62(-0.30%) |
Dec 13, 2016 | 4894 | 4960 | 4890 | 4936 | 0 | +61.54(+1.26%) |
Dec 12, 2016 | 4878 | 4883 | 4854 | 4874 | 0 | -21.60(-0.44%) |
Dec 09, 2016 | 4879 | 4897 | 4877 | 4896 | 0 | +36.71(+0.76%) |
Dec 08, 2016 | 4850 | 4870 | 4843 | 4859 | 0 | +7.25(+0.15%) |
Dec 07, 2016 | 4779 | 4854 | 4765 | 4852 | 0 | +63.27(+1.32%) |
Dec 06, 2016 | 4786 | 4797 | 4769 | 4789 | 0 | +10.53(+0.22%) |
Dec 05, 2016 | 4762 | 4795 | 4744 | 4778 | 0 | +38.77(+0.82%) |
Dec 02, 2016 | 4734 | 4759 | 4721 | 4739 | 0 | +5.27(+0.11%) |
Dec 01, 2016 | 4807 | 4810 | 4724 | 4734 | 0 | -76.71(-1.59%) |
Nov 30, 2016 | 4876 | 4881 | 4811 | 4811 | 0 | -62.40(-1.28%) |
Nov 29, 2016 | 4860 | 4897 | 4849 | 4873 | 0 | +16.19(+0.33%) |
Nov 28, 2016 | 4862 | 4879 | 4853 | 4857 | 0 | -13.00(-0.27%) |
Nov 25, 2016 | 4861 | 4871 | 4853 | 4870 | 0 | +16.16(+0.33%) |
Nov 23, 2016 | 4854 | 4854 | 4854 | 4854 | 0 | -19.98(-0.41%) |
Nov 22, 2016 | 4877 | 4885 | 4861 | 4874 | 0 | +14.84(+0.31%) |
Nov 21, 2016 | 4822 | 4862 | 4820 | 4859 | 0 | +50.96(+1.06%) |
Nov 18, 2016 | 4833 | 4841 | 4804 | 4808 | 0 | -18.55(-0.38%) |
Nov 17, 2016 | 4790 | 4827 | 4782 | 4827 | 0 | +34.32(+0.72%) |
Nov 16, 2016 | 4745 | 4795 | 4743 | 4792 | 0 | +27.80(+0.58%) |
Nov 15, 2016 | 4734 | 4779 | 4728 | 4764 | 0 | +62.43(+1.33%) |
Nov 14, 2016 | 4753 | 4753 | 4677 | 4702 | 0 | -49.91(-1.05%) |
Nov 11, 2016 | 4729 | 4760 | 4712 | 4752 | 0 | +4.92(+0.10%) |
Nov 10, 2016 | 4850 | 4856 | 4686 | 4747 | 0 | -78.15(-1.62%) |
Nov 09, 2016 | 4749 | 4833 | 4747 | 4825 | 0 | +20.26(+0.42%) |
Nov 08, 2016 | 4766 | 4825 | 4757 | 4805 | 0 | +31.19(+0.65%) |
Nov 07, 2016 | 4738 | 4777 | 4732 | 4774 | 0 | +113.27(+2.43%) |
Nov 04, 2016 | 4648 | 4698 | 4648 | 4660 | 0 | -18.64(-0.40%) |
Nov 03, 2016 | 4719 | 4732 | 4673 | 4679 | 0 | -47.81(-1.01%) |
Nov 02, 2016 | 4765 | 4774 | 4718 | 4727 | 0 | -40.03(-0.84%) |
Nov 01, 2016 | 4810 | 4811 | 4726 | 4767 | 0 | -34.33(-0.72%) |
Oct 31, 2016 | 4821 | 4824 | 4801 | 4801 | 0 | -4.32(-0.09%) |
Oct 28, 2016 | 4820 | 4849 | 4794 | 4806 | 0 | -30.86(-0.64%) |
Oct 27, 2016 | 4883 | 4886 | 4832 | 4836 | 0 | -24.14(-0.50%) |
Oct 26, 2016 | 4864 | 4886 | 4846 | 4861 | 0 | -30.86(-0.63%) |
Oct 25, 2016 | 4908 | 4912 | 4886 | 4891 | 0 | -18.52(-0.38%) |
Oct 24, 2016 | 4884 | 4912 | 4881 | 4910 | 0 | +58.11(+1.20%) |
Oct 21, 2016 | 4837 | 4854 | 4823 | 4852 | 0 | +19.15(+0.40%) |
Oct 20, 2016 | 4831 | 4842 | 4806 | 4833 | 0 | -3.90(-0.08%) |
Oct 19, 2016 | 4834 | 4845 | 4831 | 4837 | 0 | -3.11(-0.06%) |
Oct 18, 2016 | 4850 | 4861 | 4837 | 4840 | 0 | +43.55(+0.91%) |
Oct 17, 2016 | 4808 | 4815 | 4790 | 4796 | 0 | -12.31(-0.26%) |
Oct 14, 2016 | 4829 | 4846 | 4807 | 4808 | 0 | +5.38(+0.11%) |
Oct 13, 2016 | 4786 | 4816 | 4760 | 4803 | 0 | -16.53(-0.34%) |
Oct 12, 2016 | 4824 | 4837 | 4806 | 4820 | 0 | -2.28(-0.05%) |
Oct 11, 2016 | 4890 | 4890 | 4804 | 4822 | 0 | -71.86(-1.47%) |
Oct 10, 2016 | 4888 | 4905 | 4886 | 4894 | 0 | +29.25(+0.60%) |
Oct 07, 2016 | 4884 | 4885 | 4841 | 4865 | 0 | -9.40(-0.19%) |
Oct 06, 2016 | 4872 | 4884 | 4852 | 4874 | 0 | -3.83(-0.08%) |
Oct 05, 2016 | 4873 | 4891 | 4871 | 4878 | 0 | +18.28(+0.38%) |
Oct 04, 2016 | 4881 | 4892 | 4842 | 4859 | 0 | +42.30(+0.88%) |
Sep 26, 2016 | 4830 | 4837 | 4812 | 4817 | 0 | -41.74(-0.86%) |
Sep 23, 2016 | 4881 | 4882 | 4853 | 4859 | 0 | -32.45(-0.66%) |
Sep 22, 2016 | 4879 | 4896 | 4876 | 4891 | 0 | +37.61(+0.77%) |
Sep 21, 2016 | 4827 | 4859 | 4798 | 4854 | 0 | +48.53(+1.01%) |
Sep 20, 2016 | 4814 | 4824 | 4798 | 4805 | 0 | +9.15(+0.19%) |
Sep 19, 2016 | 4834 | 4844 | 4787 | 4796 | 0 | -21.98(-0.46%) |
Sep 16, 2016 | 4812 | 4822 | 4794 | 4818 | 0 | -1.85(-0.04%) |
Sep 15, 2016 | 4750 | 4826 | 4749 | 4820 | 0 | +73.84(+1.56%) |
Sep 14, 2016 | 4727 | 4770 | 4727 | 4746 | 0 | +23.22(+0.49%) |
Sep 13, 2016 | 4740 | 4756 | 4702 | 4723 | 0 | -41.81(-0.88%) |
Sep 12, 2016 | 4657 | 4772 | 4657 | 4765 | 0 | +83.12(+1.78%) |
Sep 09, 2016 | 4763 | 4774 | 4682 | 4682 | 0 | -122.47(-2.55%) |
Sep 08, 2016 | 4816 | 4816 | 4791 | 4804 | 0 | -27.86(-0.58%) |
Sep 07, 2016 | 4830 | 4840 | 4814 | 4832 | 0 | +2.35(+0.05%) |
Sep 06, 2016 | 4807 | 4830 | 4797 | 4830 | 0 | +30.77(+0.64%) |
Sep 02, 2016 | 4799 | 4799 | 4799 | 4799 | 0 | +14.80(+0.31%) |
Sep 01, 2016 | 4775 | 4788 | 4750 | 4784 | 0 | +12.89(+0.27%) |
Aug 31, 2016 | 4770 | 4775 | 4752 | 4771 | 0 | -4.95(-0.10%) |
Aug 30, 2016 | 4788 | 4798 | 4760 | 4776 | 0 | -15.09(-0.31%) |
Aug 29, 2016 | 4788 | 4804 | 4785 | 4791 | 0 | +7.40(+0.15%) |
Aug 26, 2016 | 4782 | 4815 | 4758 | 4784 | 0 | +8.27(+0.17%) |
Aug 25, 2016 | 4774 | 4792 | 4768 | 4775 | 0 | -8.07(-0.17%) |
Aug 24, 2016 | 4812 | 4821 | 4771 | 4783 | 0 | -34.99(-0.73%) |
Aug 23, 2016 | 4829 | 4836 | 4817 | 4818 | 0 | +9.92(+0.21%) |
Aug 22, 2016 | 4798 | 4817 | 4791 | 4809 | 0 | +2.42(+0.05%) |
Aug 19, 2016 | 4800 | 4816 | 4786 | 4806 | 0 | -2.54(-0.05%) |
Aug 18, 2016 | 4802 | 4815 | 4794 | 4809 | 0 | +3.23(+0.07%) |
Aug 17, 2016 | 4799 | 4807 | 4772 | 4805 | 0 | +8.26(+0.17%) |
Aug 16, 2016 | 4814 | 4815 | 4797 | 4797 | 0 | -29.93(-0.62%) |
Aug 15, 2016 | 4815 | 4838 | 4812 | 4827 | 0 | +20.04(+0.42%) |
Aug 12, 2016 | 4794 | 4808 | 4790 | 4807 | 0 | +3.77(+0.08%) |
Aug 11, 2016 | 4801 | 4813 | 4791 | 4803 | 0 | +19.92(+0.42%) |
Aug 10, 2016 | 4800 | 4800 | 4772 | 4783 | 0 | -12.36(-0.26%) |
Aug 09, 2016 | 4788 | 4811 | 4786 | 4796 | 0 | +11.01(+0.23%) |
Aug 08, 2016 | 4791 | 4794 | 4770 | 4785 | 0 | -6.47(-0.14%) |
Aug 05, 2016 | 4769 | 4800 | 4764 | 4791 | 0 | +47.40(+1.00%) |
Aug 04, 2016 | 4732 | 4749 | 4719 | 4744 | 0 | +9.48(+0.20%) |
Aug 03, 2016 | 4717 | 4734 | 4712 | 4734 | 0 | +15.12(+0.32%) |
Aug 02, 2016 | 4748 | 4752 | 4690 | 4719 | 0 | -36.83(-0.77%) |
Aug 01, 2016 | 4734 | 4767 | 4729 | 4756 | 0 | +25.81(+0.55%) |
Jul 29, 2016 | 4735 | 4743 | 4716 | 4730 | 0 | +8.82(+0.19%) |
Jul 28, 2016 | 4710 | 4726 | 4696 | 4721 | 0 | +18.53(+0.39%) |
Jul 27, 2016 | 4711 | 4716 | 4685 | 4703 | 0 | +30.77(+0.66%) |
Jul 26, 2016 | 4664 | 4688 | 4649 | 4672 | 0 | +6.18(+0.13%) |
Jul 25, 2016 | 4663 | 4667 | 4650 | 4666 | 0 | -0.14(-0.00%) |
Jul 22, 2016 | 4651 | 4671 | 4635 | 4666 | 0 | +19.05(+0.41%) |
Jul 21, 2016 | 4663 | 4670 | 4634 | 4647 | 0 | -10.18(-0.22%) |
Jul 20, 2016 | 4631 | 4666 | 4624 | 4657 | 0 | +53.92(+1.17%) |
Jul 19, 2016 | 4602 | 4617 | 4595 | 4603 | 0 | -16.40(-0.36%) |
Jul 18, 2016 | 4595 | 4628 | 4592 | 4620 | 0 | +29.85(+0.65%) |
Jul 15, 2016 | 4602 | 4607 | 4580 | 4590 | 0 | -6.66(-0.14%) |
Jul 14, 2016 | 4597 | 4605 | 4586 | 4596 | 0 | +30.72(+0.67%) |
Jul 13, 2016 | 4589 | 4590 | 4566 | 4566 | 0 | -11.84(-0.26%) |
Jul 12, 2016 | 4580 | 4588 | 4571 | 4578 | 0 | +22.90(+0.50%) |
Jul 11, 2016 | 4544 | 4570 | 4544 | 4555 | 0 | +26.35(+0.58%) |
Jul 08, 2016 | 4485 | 4530 | 4480 | 4528 | 0 | +68.78(+1.54%) |
Jul 07, 2016 | 4451 | 4468 | 4439 | 4460 | 0 | +48.83(+1.11%) |
Jul 05, 2016 | 4414 | 4418 | 4387 | 4411 | 0 | -26.69(-0.60%) |
Jul 01, 2016 | 4437 | 4437 | 4437 | 4437 | 0 | +19.74(+0.45%) |
Jun 30, 2016 | 4379 | 4418 | 4360 | 4418 | 0 | +52.96(+1.21%) |
Jun 29, 2016 | 4323 | 4374 | 4322 | 4365 | 0 | +74.27(+1.73%) |
Jun 28, 2016 | 4245 | 4291 | 4245 | 4290 | 0 | +89.42(+2.13%) |
Jun 27, 2016 | 4248 | 4249 | 4180 | 4201 | 0 | -84.65(-1.98%) |
Jun 24, 2016 | 4295 | 4373 | 4275 | 4286 | 0 | -181.78(-4.07%) |
Jun 23, 2016 | 4438 | 4467 | 4420 | 4467 | 0 | +62.75(+1.42%) |
Jun 22, 2016 | 4415 | 4442 | 4401 | 4405 | 0 | -8.67(-0.20%) |
Jun 21, 2016 | 4408 | 4423 | 4399 | 4413 | 0 | +13.24(+0.30%) |
Jun 20, 2016 | 4424 | 4444 | 4397 | 4400 | 0 | +25.78(+0.59%) |
Jun 17, 2016 | 4410 | 4410 | 4364 | 4374 | 0 | -49.85(-1.13%) |
Jun 16, 2016 | 4388 | 4428 | 4362 | 4424 | 0 | +14.72(+0.33%) |
Jun 15, 2016 | 4434 | 4440 | 4405 | 4410 | 0 | -15.40(-0.35%) |
Jun 14, 2016 | 4414 | 4440 | 4392 | 4425 | 0 | +2.15(+0.05%) |
Jun 13, 2016 | 4436 | 4461 | 4420 | 4423 | 0 | -38.29(-0.86%) |
Jun 10, 2016 | 4473 | 4480 | 4447 | 4461 | 0 | -51.64(-1.14%) |
Jun 09, 2016 | 4501 | 4518 | 4495 | 4513 | 0 | -7.94(-0.18%) |
Jun 08, 2016 | 4521 | 4529 | 4505 | 4521 | 0 | +7.54(+0.17%) |
Jun 07, 2016 | 4528 | 4532 | 4511 | 4513 | 0 | -10.54(-0.23%) |
Jun 06, 2016 | 4518 | 4537 | 4510 | 4524 | 0 | +13.84(+0.31%) |
Jun 03, 2016 | 4521 | 4523 | 4481 | 4510 | 0 | -21.56(-0.48%) |
Jun 02, 2016 | 4511 | 4531 | 4488 | 4531 | 0 | +11.28(+0.25%) |
Jun 01, 2016 | 4507 | 4530 | 4503 | 4520 | 0 | -3.82(-0.08%) |
May 31, 2016 | 4514 | 4527 | 4498 | 4524 | 0 | +11.35(+0.25%) |
May 27, 2016 | 4513 | 4513 | 4513 | 4513 | 0 | +24.58(+0.55%) |
May 26, 2016 | 4479 | 4494 | 4470 | 4488 | 0 | +11.53(+0.26%) |
May 25, 2016 | 4459 | 4489 | 4453 | 4476 | 0 | +32.13(+0.72%) |
May 24, 2016 | 4381 | 4449 | 4380 | 4444 | 0 | +89.20(+2.05%) |
May 23, 2016 | 4365 | 4382 | 4353 | 4355 | 0 | -7.80(-0.18%) |
May 20, 2016 | 4330 | 4380 | 4330 | 4363 | 0 | +47.32(+1.10%) |
May 19, 2016 | 4320 | 4332 | 4284 | 4316 | 0 | -22.65(-0.52%) |
May 18, 2016 | 4314 | 4361 | 4306 | 4338 | 0 | +15.67(+0.36%) |
May 17, 2016 | 4377 | 4385 | 4311 | 4323 | 0 | -57.92(-1.32%) |
May 16, 2016 | 4335 | 4396 | 4330 | 4380 | 0 | +53.95(+1.25%) |
May 13, 2016 | 4338 | 4364 | 4319 | 4327 | 0 | -16.28(-0.37%) |
May 12, 2016 | 4376 | 4378 | 4313 | 4343 | 0 | -18.22(-0.42%) |
May 11, 2016 | 4396 | 4408 | 4361 | 4361 | 0 | -41.01(-0.93%) |
May 10, 2016 | 4361 | 4404 | 4351 | 4402 | 0 | +60.81(+1.40%) |
May 09, 2016 | 4332 | 4362 | 4330 | 4341 | 0 | +11.06(+0.26%) |
May 06, 2016 | 4290 | 4330 | 4282 | 4330 | 0 | +20.69(+0.48%) |
May 05, 2016 | 4327 | 4333 | 4300 | 4309 | 0 | -2.53(-0.06%) |
May 04, 2016 | 4314 | 4328 | 4301 | 4312 | 0 | -29.38(-0.68%) |
May 03, 2016 | 4349 | 4369 | 4330 | 4341 | 0 | -39.91(-0.91%) |
May 02, 2016 | 4351 | 4387 | 4335 | 4381 | 0 | +40.00(+0.92%) |
Apr 29, 2016 | 4368 | 4373 | 4307 | 4341 | 0 | -22.69(-0.52%) |
Apr 28, 2016 | 4419 | 4447 | 4355 | 4364 | 0 | -52.64(-1.19%) |
Apr 27, 2016 | 4413 | 4426 | 4381 | 4417 | 0 | -36.34(-0.82%) |
Apr 26, 2016 | 4481 | 4490 | 4439 | 4453 | 0 | -21.16(-0.47%) |
Apr 25, 2016 | 4460 | 4475 | 4453 | 4474 | 0 | -0.06(-0.00%) |
Apr 22, 2016 | 4478 | 4502 | 4440 | 4474 | 0 | -66.61(-1.47%) |
Apr 21, 2016 | 4541 | 4559 | 4523 | 4541 | 0 | +0.36(+0.01%) |
Apr 20, 2016 | 4539 | 4562 | 4524 | 4540 | 0 | -0.52(-0.01%) |
Apr 19, 2016 | 4574 | 4574 | 4516 | 4541 | 0 | -28.35(-0.62%) |
Apr 18, 2016 | 4535 | 4571 | 4531 | 4569 | 0 | +26.15(+0.58%) |
Apr 15, 2016 | 4550 | 4559 | 4531 | 4543 | 0 | -11.46(-0.25%) |
Apr 14, 2016 | 4555 | 4570 | 4542 | 4555 | 0 | -0.10(-0.00%) |
Apr 13, 2016 | 4527 | 4560 | 4524 | 4555 | 0 | +58.68(+1.31%) |
Apr 12, 2016 | 4464 | 4504 | 4435 | 4496 | 0 | +37.33(+0.84%) |
Apr 11, 2016 | 4496 | 4516 | 4458 | 4459 | 0 | -16.22(-0.36%) |
Apr 08, 2016 | 4507 | 4516 | 4460 | 4475 | 0 | -0.36(-0.01%) |
Apr 07, 2016 | 4519 | 4526 | 4460 | 4475 | 0 | -68.49(-1.51%) |
Apr 06, 2016 | 4476 | 4545 | 4476 | 4544 | 0 | +73.03(+1.63%) |
Apr 05, 2016 | 4479 | 4495 | 4465 | 4471 | 0 | -40.95(-0.91%) |
Apr 04, 2016 | 4526 | 4533 | 4504 | 4512 | 0 | -20.38(-0.45%) |