Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7253 | 7284 | 7247 | 7263 | 0 | +10.44(+0.14%) |
Feb 27, 2017 | 7244 | 7285 | 7240 | 7253 | 0 | +9.30(+0.13%) |
Feb 26, 2017 | 7271 | 7272 | 7192 | 7244 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 7271 | 7272 | 7192 | 7244 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 7271 | 7272 | 7192 | 7244 | 0 | -27.67(-0.38%) |
Feb 23, 2017 | 7302 | 7310 | 7263 | 7271 | 0 | -30.88(-0.42%) |
Feb 22, 2017 | 7275 | 7314 | 7275 | 7302 | 0 | +27.42(+0.38%) |
Feb 21, 2017 | 7300 | 7319 | 7267 | 7275 | 0 | -25.03(-0.34%) |
Feb 20, 2017 | 7300 | 7330 | 7283 | 7300 | 0 | -0.10(-0.00%) |
Feb 19, 2017 | 7278 | 7307 | 7253 | 7300 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 7278 | 7307 | 7253 | 7300 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 7278 | 7307 | 7253 | 7300 | 0 | +22.04(+0.30%) |
Feb 16, 2017 | 7302 | 7302 | 7261 | 7278 | 0 | -24.49(-0.34%) |
Feb 15, 2017 | 7269 | 7313 | 7269 | 7302 | 0 | +33.85(+0.47%) |
Feb 14, 2017 | 7279 | 7293 | 7252 | 7269 | 0 | -10.36(-0.14%) |
Feb 13, 2017 | 7259 | 7298 | 7258 | 7279 | 0 | +20.17(+0.28%) |
Feb 12, 2017 | 7230 | 7275 | 7229 | 7259 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 7230 | 7275 | 7229 | 7259 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 7230 | 7275 | 7229 | 7259 | 0 | +29.25(+0.40%) |
Feb 09, 2017 | 7189 | 7239 | 7183 | 7230 | 0 | +40.68(+0.57%) |
Feb 08, 2017 | 7186 | 7196 | 7147 | 7189 | 0 | +2.60(+0.04%) |
Feb 07, 2017 | 7172 | 7227 | 7160 | 7186 | 0 | +14.07(+0.20%) |
Feb 06, 2017 | 7188 | 7209 | 7165 | 7172 | 0 | -16.15(-0.22%) |
Feb 05, 2017 | 7141 | 7202 | 7134 | 7188 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 7141 | 7202 | 7134 | 7188 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 7141 | 7202 | 7134 | 7188 | 0 | +47.55(+0.67%) |
Feb 02, 2017 | 7108 | 7164 | 7094 | 7141 | 0 | +33.10(+0.47%) |
Feb 01, 2017 | 7099 | 7170 | 7099 | 7108 | 0 | +8.50(+0.12%) |
Jan 31, 2017 | 7118 | 7163 | 7099 | 7099 | 0 | -19.33(-0.27%) |
Jan 30, 2017 | 7184 | 7185 | 7106 | 7118 | 0 | -66.01(-0.92%) |
Jan 29, 2017 | 7161 | 7185 | 7151 | 7184 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 7161 | 7185 | 7151 | 7184 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 7161 | 7185 | 7151 | 7184 | 0 | +23.00(+0.32%) |
Jan 26, 2017 | 7164 | 7185 | 7151 | 7161 | 0 | -2.94(-0.04%) |
Jan 25, 2017 | 7150 | 7206 | 7150 | 7164 | 0 | +14.09(+0.20%) |
Jan 24, 2017 | 7151 | 7190 | 7144 | 7150 | 0 | -0.84(-0.01%) |
Jan 23, 2017 | 7198 | 7198 | 7131 | 7151 | 0 | -47.26(-0.66%) |
Jan 22, 2017 | 7208 | 7221 | 7194 | 7198 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 7208 | 7221 | 7194 | 7198 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 7208 | 7221 | 7194 | 7198 | 0 | -10.00(-0.14%) |
Jan 19, 2017 | 7248 | 7250 | 7192 | 7208 | 0 | -39.17(-0.54%) |
Jan 18, 2017 | 7220 | 7260 | 7218 | 7248 | 0 | +27.23(+0.38%) |
Jan 17, 2017 | 7327 | 7329 | 7220 | 7220 | 0 | -106.75(-1.46%) |
Jan 16, 2017 | 7338 | 7354 | 7320 | 7327 | 0 | -10.68(-0.15%) |
Jan 15, 2017 | 7292 | 7338 | 7292 | 7338 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 7292 | 7338 | 7292 | 7338 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 7292 | 7338 | 7292 | 7338 | 0 | +45.44(+0.62%) |
Jan 12, 2017 | 7290 | 7302 | 7263 | 7292 | 0 | +1.88(+0.03%) |
Jan 11, 2017 | 7275 | 7329 | 7257 | 7290 | 0 | +15.02(+0.21%) |
Jan 10, 2017 | 7238 | 7285 | 7237 | 7275 | 0 | +37.70(+0.52%) |
Jan 09, 2017 | 7210 | 7244 | 7207 | 7238 | 0 | +27.72(+0.38%) |
Jan 08, 2017 | 7195 | 7210 | 7181 | 7210 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 7195 | 7210 | 7181 | 7210 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 7195 | 7210 | 7181 | 7210 | 0 | +14.74(+0.20%) |
Jan 05, 2017 | 7190 | 7212 | 7173 | 7195 | 0 | +5.57(+0.08%) |
Jan 04, 2017 | 7178 | 7190 | 7169 | 7190 | 0 | +11.85(+0.17%) |
Jan 03, 2017 | 7143 | 7205 | 7143 | 7178 | 0 | +35.06(+0.49%) |
Jan 02, 2017 | 7120 | 7143 | 7088 | 7143 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 7120 | 7143 | 7088 | 7143 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 7120 | 7143 | 7088 | 7143 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 7120 | 7143 | 7088 | 7143 | 0 | +22.57(+0.32%) |
Dec 29, 2016 | 7106 | 7120 | 7074 | 7120 | 0 | +14.18(+0.20%) |
Dec 28, 2016 | 7068 | 7109 | 7061 | 7106 | 0 | +37.91(+0.54%) |
Dec 27, 2016 | 7064 | 7071 | 7055 | 7068 | 0 | +0.00(+0.00%) |
Dec 26, 2016 | 7064 | 7071 | 7055 | 7068 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 7064 | 7071 | 7055 | 7068 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 7064 | 7071 | 7055 | 7068 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 7064 | 7071 | 7055 | 7068 | 0 | +4.49(+0.06%) |
Dec 22, 2016 | 7041 | 7064 | 7020 | 7064 | 0 | +22.26(+0.32%) |
Dec 21, 2016 | 7044 | 7057 | 7026 | 7041 | 0 | -2.54(-0.04%) |
Dec 20, 2016 | 7017 | 7045 | 6993 | 7044 | 0 | +26.80(+0.38%) |
Dec 19, 2016 | 7012 | 7026 | 6986 | 7017 | 0 | +5.52(+0.08%) |
Dec 18, 2016 | 6999 | 7038 | 6990 | 7012 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 6999 | 7038 | 6990 | 7012 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 6999 | 7038 | 6990 | 7012 | 0 | +12.63(+0.18%) |
Dec 15, 2016 | 6949 | 7010 | 6926 | 6999 | 0 | +49.82(+0.72%) |
Dec 14, 2016 | 6969 | 6971 | 6942 | 6949 | 0 | -19.38(-0.28%) |
Dec 13, 2016 | 6890 | 6978 | 6878 | 6969 | 0 | +78.15(+1.13%) |
Dec 12, 2016 | 6954 | 6977 | 6875 | 6890 | 0 | -63.79(-0.92%) |
Dec 11, 2016 | 6932 | 6962 | 6929 | 6954 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 6932 | 6962 | 6929 | 6954 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 6932 | 6962 | 6929 | 6954 | 0 | +22.66(+0.33%) |
Dec 08, 2016 | 6902 | 6938 | 6892 | 6932 | 0 | +29.32(+0.42%) |
Dec 07, 2016 | 6780 | 6902 | 6780 | 6902 | 0 | +122.39(+1.81%) |
Dec 06, 2016 | 6747 | 6785 | 6723 | 6780 | 0 | +33.01(+0.49%) |
Dec 05, 2016 | 6731 | 6800 | 6698 | 6747 | 0 | +16.11(+0.24%) |
Dec 04, 2016 | 6753 | 6753 | 6679 | 6731 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 6753 | 6753 | 6679 | 6731 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 6753 | 6753 | 6679 | 6731 | 0 | -22.21(-0.33%) |
Dec 01, 2016 | 6784 | 6789 | 6688 | 6753 | 0 | -30.86(-0.45%) |
Nov 30, 2016 | 6772 | 6846 | 6765 | 6784 | 0 | +11.79(+0.17%) |
Nov 29, 2016 | 6799 | 6801 | 6729 | 6772 | 0 | -27.47(-0.40%) |
Nov 28, 2016 | 6841 | 6841 | 6770 | 6799 | 0 | -41.28(-0.60%) |
Nov 27, 2016 | 6829 | 6852 | 6818 | 6841 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 6829 | 6852 | 6818 | 6841 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 6829 | 6852 | 6818 | 6841 | 0 | +11.55(+0.17%) |
Nov 24, 2016 | 6818 | 6831 | 6791 | 6829 | 0 | +11.49(+0.17%) |
Nov 23, 2016 | 6820 | 6881 | 6779 | 6818 | 0 | -2.01(-0.03%) |
Nov 22, 2016 | 6778 | 6851 | 6778 | 6820 | 0 | +41.76(+0.62%) |
Nov 21, 2016 | 6776 | 6821 | 6754 | 6778 | 0 | +2.19(+0.03%) |
Nov 20, 2016 | 6795 | 6812 | 6740 | 6776 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 6795 | 6812 | 6740 | 6776 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 6795 | 6812 | 6740 | 6776 | 0 | -18.94(-0.28%) |
Nov 17, 2016 | 6750 | 6799 | 6745 | 6795 | 0 | +44.99(+0.67%) |
Nov 16, 2016 | 6793 | 6811 | 6736 | 6750 | 0 | -43.02(-0.63%) |
Nov 15, 2016 | 6753 | 6821 | 6753 | 6793 | 0 | +39.56(+0.59%) |
Nov 14, 2016 | 6730 | 6814 | 6730 | 6753 | 0 | +22.75(+0.34%) |
Nov 13, 2016 | 6828 | 6849 | 6710 | 6730 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 6828 | 6849 | 6710 | 6730 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 6828 | 6849 | 6710 | 6730 | 0 | -97.55(-1.43%) |
Nov 10, 2016 | 6912 | 6997 | 6799 | 6828 | 0 | -83.86(-1.21%) |
Nov 09, 2016 | 6843 | 6912 | 6696 | 6912 | 0 | +68.71(+1.00%) |
Nov 08, 2016 | 6807 | 6849 | 6795 | 6843 | 0 | +36.23(+0.53%) |
Nov 07, 2016 | 6693 | 6807 | 6693 | 6807 | 0 | +113.64(+1.70%) |
Nov 06, 2016 | 6791 | 6791 | 6677 | 6693 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 6791 | 6791 | 6677 | 6693 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 6791 | 6791 | 6677 | 6693 | 0 | -97.25(-1.43%) |
Nov 03, 2016 | 6845 | 6873 | 6791 | 6791 | 0 | -54.91(-0.80%) |
Nov 02, 2016 | 6917 | 6917 | 6845 | 6845 | 0 | -71.72(-1.04%) |
Nov 01, 2016 | 6954 | 6994 | 6904 | 6917 | 0 | -37.08(-0.53%) |
Oct 31, 2016 | 6996 | 6996 | 6945 | 6954 | 0 | -42.04(-0.60%) |
Oct 30, 2016 | 6987 | 7006 | 6927 | 6996 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 6987 | 7006 | 6927 | 6996 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 6987 | 7006 | 6927 | 6996 | 0 | +9.69(+0.14%) |
Oct 27, 2016 | 6958 | 7004 | 6924 | 6987 | 0 | +28.48(+0.41%) |
Oct 26, 2016 | 7018 | 7018 | 6918 | 6958 | 0 | -59.55(-0.85%) |
Oct 25, 2016 | 6986 | 7067 | 6986 | 7018 | 0 | +31.24(+0.45%) |
Oct 24, 2016 | 7020 | 7067 | 6983 | 6986 | 0 | -34.07(-0.49%) |
Oct 23, 2016 | 7027 | 7058 | 7011 | 7020 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 7027 | 7058 | 7011 | 7020 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 7027 | 7058 | 7011 | 7020 | 0 | -6.43(-0.09%) |
Oct 20, 2016 | 7022 | 7048 | 6999 | 7027 | 0 | +4.98(+0.07%) |
Oct 19, 2016 | 7000 | 7031 | 6976 | 7022 | 0 | +21.86(+0.31%) |
Oct 18, 2016 | 6948 | 7033 | 6946 | 7000 | 0 | +52.51(+0.76%) |
Oct 17, 2016 | 7014 | 7014 | 6937 | 6948 | 0 | -66.00(-0.94%) |
Oct 16, 2016 | 6978 | 7055 | 6978 | 7014 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 6978 | 7055 | 6978 | 7014 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 6978 | 7055 | 6978 | 7014 | 0 | +35.81(+0.51%) |
Oct 13, 2016 | 7024 | 7024 | 6930 | 6978 | 0 | -46.27(-0.66%) |
Oct 12, 2016 | 7071 | 7079 | 7016 | 7024 | 0 | -46.87(-0.66%) |
Oct 11, 2016 | 7098 | 7130 | 7061 | 7071 | 0 | -26.62(-0.38%) |
Oct 10, 2016 | 7044 | 7104 | 7024 | 7098 | 0 | +53.11(+0.75%) |
Oct 09, 2016 | 7000 | 7079 | 7000 | 7044 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 7000 | 7079 | 7000 | 7044 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 7000 | 7079 | 7000 | 7044 | 0 | +44.43(+0.63%) |
Oct 06, 2016 | 7033 | 7049 | 7000 | 7000 | 0 | -33.29(-0.47%) |
Oct 05, 2016 | 7074 | 7077 | 7024 | 7033 | 0 | -41.09(-0.58%) |
Oct 04, 2016 | 6984 | 7122 | 6984 | 7074 | 0 | +90.82(+1.30%) |
Oct 03, 2016 | 6899 | 6996 | 6898 | 6984 | 0 | +84.19(+1.22%) |
Sep 30, 2016 | 6919 | 6919 | 6810 | 6899 | 0 | -20.09(-0.29%) |
Sep 29, 2016 | 6849 | 6941 | 6849 | 6919 | 0 | +70.04(+1.02%) |
Sep 28, 2016 | 6808 | 6878 | 6808 | 6849 | 0 | +41.71(+0.61%) |
Sep 27, 2016 | 6818 | 6865 | 6769 | 6808 | 0 | -10.37(-0.15%) |
Sep 26, 2016 | 6909 | 6910 | 6806 | 6818 | 0 | -91.39(-1.32%) |
Sep 25, 2016 | 6911 | 6920 | 6883 | 6909 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 6911 | 6920 | 6883 | 6909 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 6911 | 6920 | 6883 | 6909 | 0 | -1.97(-0.03%) |
Sep 22, 2016 | 6835 | 6937 | 6835 | 6911 | 0 | +76.63(+1.12%) |
Sep 21, 2016 | 6831 | 6880 | 6830 | 6835 | 0 | +3.98(+0.06%) |
Sep 20, 2016 | 6814 | 6869 | 6798 | 6831 | 0 | +17.24(+0.25%) |
Sep 19, 2016 | 6710 | 6814 | 6710 | 6814 | 0 | +103.27(+1.54%) |
Sep 18, 2016 | 6730 | 6746 | 6693 | 6710 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 6730 | 6746 | 6693 | 6710 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 6730 | 6746 | 6693 | 6710 | 0 | -20.02(-0.30%) |
Sep 15, 2016 | 6673 | 6737 | 6655 | 6730 | 0 | +56.99(+0.85%) |
Sep 14, 2016 | 6666 | 6720 | 6666 | 6673 | 0 | +7.68(+0.12%) |
Sep 13, 2016 | 6701 | 6725 | 6666 | 6666 | 0 | -35.27(-0.53%) |
Sep 12, 2016 | 6777 | 6777 | 6654 | 6701 | 0 | -76.05(-1.12%) |
Sep 11, 2016 | 6859 | 6862 | 6762 | 6777 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 6859 | 6862 | 6762 | 6777 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 6859 | 6862 | 6762 | 6777 | 0 | -81.75(-1.19%) |
Sep 08, 2016 | 6847 | 6890 | 6820 | 6859 | 0 | +12.12(+0.18%) |
Sep 07, 2016 | 6826 | 6856 | 6815 | 6847 | 0 | +20.53(+0.30%) |
Sep 06, 2016 | 6879 | 6888 | 6819 | 6826 | 0 | -53.37(-0.78%) |
Sep 05, 2016 | 6895 | 6911 | 6867 | 6879 | 0 | -15.18(-0.22%) |
Sep 04, 2016 | 6746 | 6928 | 6746 | 6895 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 6746 | 6928 | 6746 | 6895 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 6746 | 6928 | 6746 | 6895 | 0 | +148.63(+2.20%) |
Sep 01, 2016 | 6782 | 6826 | 6723 | 6746 | 0 | -35.54(-0.52%) |
Aug 31, 2016 | 6821 | 6833 | 6780 | 6782 | 0 | -39.28(-0.58%) |
Aug 30, 2016 | 6838 | 6852 | 6808 | 6821 | 0 | -17.26(-0.25%) |
Aug 29, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 28, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 6817 | 6857 | 6799 | 6838 | 0 | +21.15(+0.31%) |
Aug 25, 2016 | 6836 | 6836 | 6779 | 6817 | 0 | -18.88(-0.28%) |
Aug 24, 2016 | 6869 | 6869 | 6825 | 6836 | 0 | -32.73(-0.48%) |
Aug 23, 2016 | 6829 | 6885 | 6829 | 6869 | 0 | +39.97(+0.59%) |
Aug 22, 2016 | 6859 | 6885 | 6812 | 6829 | 0 | -30.41(-0.44%) |
Aug 21, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 6869 | 6871 | 6841 | 6859 | 0 | -10.01(-0.15%) |
Aug 18, 2016 | 6859 | 6893 | 6851 | 6869 | 0 | +9.81(+0.14%) |
Aug 17, 2016 | 6894 | 6921 | 6850 | 6859 | 0 | -34.77(-0.50%) |
Aug 16, 2016 | 6941 | 6941 | 6894 | 6894 | 0 | -47.27(-0.68%) |
Aug 15, 2016 | 6916 | 6955 | 6907 | 6941 | 0 | +25.17(+0.36%) |
Aug 14, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 6915 | 6931 | 6896 | 6916 | 0 | +1.31(+0.02%) |
Aug 11, 2016 | 6866 | 6915 | 6813 | 6915 | 0 | +48.29(+0.70%) |
Aug 10, 2016 | 6851 | 6866 | 6820 | 6866 | 0 | +15.12(+0.22%) |
Aug 09, 2016 | 6809 | 6863 | 6808 | 6851 | 0 | +42.17(+0.62%) |
Aug 08, 2016 | 6793 | 6829 | 6781 | 6809 | 0 | +15.66(+0.23%) |
Aug 07, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 6740 | 6802 | 6739 | 6793 | 0 | +53.31(+0.79%) |
Aug 04, 2016 | 6634 | 6750 | 6616 | 6740 | 0 | +105.76(+1.59%) |
Aug 03, 2016 | 6645 | 6674 | 6621 | 6634 | 0 | -11.00(-0.17%) |
Aug 02, 2016 | 6694 | 6694 | 6631 | 6645 | 0 | -48.55(-0.73%) |
Aug 01, 2016 | 6724 | 6769 | 6678 | 6694 | 0 | -30.48(-0.45%) |
Jul 31, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 6721 | 6740 | 6691 | 6724 | 0 | +3.37(+0.05%) |
Jul 28, 2016 | 6750 | 6763 | 6719 | 6721 | 0 | -29.37(-0.44%) |
Jul 27, 2016 | 6724 | 6780 | 6724 | 6750 | 0 | +26.40(+0.39%) |
Jul 26, 2016 | 6710 | 6745 | 6709 | 6724 | 0 | +13.90(+0.21%) |
Jul 25, 2016 | 6730 | 6756 | 6691 | 6710 | 0 | -20.35(-0.30%) |
Jul 24, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 6700 | 6736 | 6664 | 6730 | 0 | +30.59(+0.46%) |
Jul 21, 2016 | 6729 | 6732 | 6695 | 6700 | 0 | -29.10(-0.43%) |
Jul 20, 2016 | 6697 | 6737 | 6694 | 6729 | 0 | +31.62(+0.47%) |
Jul 19, 2016 | 6695 | 6712 | 6661 | 6697 | 0 | +1.95(+0.03%) |
Jul 18, 2016 | 6669 | 6716 | 6654 | 6695 | 0 | +26.18(+0.39%) |
Jul 17, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 6654 | 6669 | 6617 | 6669 | 0 | +14.77(+0.22%) |
Jul 14, 2016 | 6670 | 6743 | 6648 | 6654 | 0 | -15.93(-0.24%) |
Jul 13, 2016 | 6681 | 6717 | 6655 | 6670 | 0 | -10.29(-0.15%) |
Jul 12, 2016 | 6683 | 6703 | 6664 | 6681 | 0 | -2.17(-0.03%) |
Jul 11, 2016 | 6591 | 6695 | 6591 | 6683 | 0 | +92.22(+1.40%) |
Jul 10, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 6534 | 6606 | 6515 | 6591 | 0 | +56.85(+0.87%) |
Jul 07, 2016 | 6464 | 6579 | 6464 | 6534 | 0 | +70.20(+1.09%) |
Jul 06, 2016 | 6545 | 6580 | 6432 | 6464 | 0 | -81.78(-1.25%) |
Jul 05, 2016 | 6522 | 6562 | 6472 | 6545 | 0 | +23.11(+0.35%) |
Jul 04, 2016 | 6578 | 6612 | 6515 | 6522 | 0 | -55.57(-0.84%) |
Jul 03, 2016 | 6504 | 6587 | 6499 | 6578 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 6504 | 6587 | 6499 | 6578 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 6504 | 6587 | 6499 | 6578 | 0 | +73.50(+1.13%) |
Jun 30, 2016 | 6360 | 6504 | 6310 | 6504 | 0 | +144.27(+2.27%) |
Jun 29, 2016 | 6140 | 6360 | 6140 | 6360 | 0 | +219.67(+3.58%) |
Jun 28, 2016 | 5982 | 6170 | 5982 | 6140 | 0 | +158.19(+2.64%) |
Jun 27, 2016 | 6139 | 6139 | 5959 | 5982 | 0 | -156.49(-2.55%) |
Jun 26, 2016 | 6338 | 6339 | 5789 | 6139 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 6338 | 6339 | 5789 | 6139 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 6338 | 6339 | 5789 | 6139 | 0 | -199.41(-3.15%) |
Jun 23, 2016 | 6261 | 6381 | 6261 | 6338 | 0 | +76.91(+1.23%) |
Jun 22, 2016 | 6227 | 6316 | 6222 | 6261 | 0 | +34.64(+0.56%) |
Jun 21, 2016 | 6204 | 6250 | 6156 | 6227 | 0 | +22.55(+0.36%) |
Jun 20, 2016 | 6021 | 6237 | 6021 | 6204 | 0 | +182.91(+3.04%) |
Jun 19, 2016 | 5950 | 6046 | 5950 | 6021 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 5950 | 6046 | 5950 | 6021 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 5950 | 6046 | 5950 | 6021 | 0 | +70.61(+1.19%) |
Jun 16, 2016 | 5967 | 5967 | 5900 | 5950 | 0 | -16.32(-0.27%) |
Jun 15, 2016 | 5924 | 6007 | 5923 | 5967 | 0 | +43.27(+0.73%) |
Jun 14, 2016 | 6045 | 6045 | 5922 | 5924 | 0 | -121.44(-2.01%) |
Jun 13, 2016 | 6116 | 6116 | 6045 | 6045 | 0 | -70.79(-1.16%) |
Jun 12, 2016 | 6232 | 6232 | 6097 | 6116 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 6232 | 6232 | 6097 | 6116 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 6232 | 6232 | 6097 | 6116 | 0 | -116.13(-1.86%) |
Jun 09, 2016 | 6302 | 6302 | 6229 | 6232 | 0 | -69.63(-1.10%) |
Jun 08, 2016 | 6285 | 6305 | 6264 | 6302 | 0 | +16.99(+0.27%) |
Jun 07, 2016 | 6273 | 6323 | 6273 | 6285 | 0 | +11.13(+0.18%) |
Jun 06, 2016 | 6210 | 6302 | 6210 | 6273 | 0 | +63.77(+1.03%) |
Jun 05, 2016 | 6186 | 6252 | 6168 | 6210 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 6186 | 6252 | 6168 | 6210 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 6186 | 6252 | 6168 | 6210 | 0 | +24.02(+0.39%) |
Jun 02, 2016 | 6192 | 6220 | 6173 | 6186 | 0 | -6.32(-0.10%) |
Jun 01, 2016 | 6231 | 6233 | 6152 | 6192 | 0 | -38.86(-0.62%) |
May 31, 2016 | 6271 | 6290 | 6230 | 6231 | 0 | -40.00(-0.64%) |
May 30, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +0.00(+0.00%) |
May 29, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +0.00(+0.00%) |
May 28, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +0.00(+0.00%) |
May 27, 2016 | 6266 | 6276 | 6250 | 6271 | 0 | +5.14(+0.08%) |
May 26, 2016 | 6263 | 6282 | 6243 | 6266 | 0 | +2.80(+0.04%) |
May 25, 2016 | 6219 | 6270 | 6219 | 6263 | 0 | +43.59(+0.70%) |
May 24, 2016 | 6136 | 6232 | 6110 | 6219 | 0 | +82.83(+1.35%) |
May 23, 2016 | 6156 | 6173 | 6123 | 6136 | 0 | -19.89(-0.32%) |
May 22, 2016 | 6053 | 6156 | 6053 | 6156 | 0 | +0.00(+0.00%) |
May 21, 2016 | 6053 | 6156 | 6053 | 6156 | 0 | +0.00(+0.00%) |
May 20, 2016 | 6053 | 6156 | 6053 | 6156 | 0 | +102.97(+1.70%) |
May 19, 2016 | 6166 | 6166 | 6050 | 6053 | 0 | -112.45(-1.82%) |
May 18, 2016 | 6168 | 6169 | 6116 | 6166 | 0 | -1.97(-0.03%) |
May 17, 2016 | 6151 | 6216 | 6147 | 6168 | 0 | +16.37(+0.27%) |
May 16, 2016 | 6138 | 6157 | 6092 | 6151 | 0 | +12.90(+0.21%) |
May 15, 2016 | 6104 | 6138 | 6060 | 6138 | 0 | +0.00(+0.00%) |
May 14, 2016 | 6104 | 6138 | 6060 | 6138 | 0 | +0.00(+0.00%) |
May 13, 2016 | 6104 | 6138 | 6060 | 6138 | 0 | +34.31(+0.56%) |
May 12, 2016 | 6162 | 6193 | 6094 | 6104 | 0 | -58.30(-0.95%) |
May 11, 2016 | 6157 | 6173 | 6131 | 6162 | 0 | +5.84(+0.09%) |
May 10, 2016 | 6115 | 6180 | 6115 | 6157 | 0 | +41.84(+0.68%) |
May 09, 2016 | 6126 | 6178 | 6108 | 6115 | 0 | -10.89(-0.18%) |
May 08, 2016 | 6117 | 6130 | 6055 | 6126 | 0 | +0.00(+0.00%) |
May 07, 2016 | 6117 | 6130 | 6055 | 6126 | 0 | +0.00(+0.00%) |
May 06, 2016 | 6117 | 6130 | 6055 | 6126 | 0 | +8.45(+0.14%) |
May 05, 2016 | 6112 | 6153 | 6102 | 6117 | 0 | +5.23(+0.09%) |
May 04, 2016 | 6186 | 6186 | 6101 | 6112 | 0 | -73.57(-1.19%) |
May 03, 2016 | 6242 | 6270 | 6160 | 6186 | 0 | -56.30(-0.90%) |
May 02, 2016 | 6322 | 6322 | 6242 | 6242 | 0 | +0.00(+0.00%) |
May 01, 2016 | 6322 | 6322 | 6242 | 6242 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 6322 | 6322 | 6242 | 6242 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 6322 | 6322 | 6242 | 6242 | 0 | -80.51(-1.27%) |
Apr 28, 2016 | 6320 | 6322 | 6224 | 6322 | 0 | +2.49(+0.04%) |
Apr 27, 2016 | 6285 | 6320 | 6255 | 6320 | 0 | +35.39(+0.56%) |
Apr 26, 2016 | 6261 | 6298 | 6261 | 6285 | 0 | +23.60(+0.38%) |
Apr 25, 2016 | 6310 | 6325 | 6249 | 6261 | 0 | -49.52(-0.78%) |
Apr 24, 2016 | 6381 | 6382 | 6289 | 6310 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 6381 | 6382 | 6289 | 6310 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 6381 | 6382 | 6289 | 6310 | 0 | -71.00(-1.11%) |
Apr 21, 2016 | 6410 | 6427 | 6353 | 6381 | 0 | -28.82(-0.45%) |
Apr 20, 2016 | 6405 | 6422 | 6367 | 6410 | 0 | +4.91(+0.08%) |
Apr 19, 2016 | 6354 | 6418 | 6353 | 6405 | 0 | +51.83(+0.82%) |
Apr 18, 2016 | 6344 | 6355 | 6262 | 6354 | 0 | +9.77(+0.15%) |
Apr 17, 2016 | 6365 | 6373 | 6328 | 6344 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 6365 | 6373 | 6328 | 6344 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 6365 | 6373 | 6328 | 6344 | 0 | -21.35(-0.34%) |
Apr 14, 2016 | 6363 | 6374 | 6335 | 6365 | 0 | +2.21(+0.03%) |
Apr 13, 2016 | 6242 | 6363 | 6242 | 6363 | 0 | +120.50(+1.93%) |
Apr 12, 2016 | 6200 | 6248 | 6176 | 6242 | 0 | +42.27(+0.68%) |
Apr 11, 2016 | 6204 | 6230 | 6165 | 6200 | 0 | -4.29(-0.07%) |
Apr 10, 2016 | 6137 | 6216 | 6137 | 6204 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 6137 | 6216 | 6137 | 6204 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 6137 | 6216 | 6137 | 6204 | 0 | +67.52(+1.10%) |
Apr 07, 2016 | 6162 | 6204 | 6119 | 6137 | 0 | -24.74(-0.40%) |
Apr 06, 2016 | 6091 | 6162 | 6091 | 6162 | 0 | +70.40(+1.16%) |
Apr 05, 2016 | 6165 | 6165 | 6062 | 6091 | 0 | -73.49(-1.19%) |
Apr 04, 2016 | 6146 | 6202 | 6133 | 6165 | 0 | +18.67(+0.30%) |
Apr 03, 2016 | 6175 | 6175 | 6077 | 6146 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 6175 | 6175 | 6077 | 6146 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 6175 | 6175 | 6077 | 6146 | 0 | -28.85(-0.47%) |
Mar 31, 2016 | 6203 | 6203 | 6150 | 6175 | 0 | -28.27(-0.46%) |
Mar 30, 2016 | 6106 | 6222 | 6106 | 6203 | 0 | +97.27(+1.59%) |
Mar 29, 2016 | 6106 | 6157 | 6071 | 6106 | 0 | -0.58(-0.01%) |
Mar 28, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 6199 | 6199 | 6090 | 6106 | 0 | -92.63(-1.49%) |
Mar 23, 2016 | 6193 | 6217 | 6171 | 6199 | 0 | +6.37(+0.10%) |
Mar 22, 2016 | 6185 | 6193 | 6110 | 6193 | 0 | +8.16(+0.13%) |
Mar 21, 2016 | 6190 | 6215 | 6154 | 6185 | 0 | -5.06(-0.08%) |
Mar 20, 2016 | 6201 | 6237 | 6186 | 6190 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 6201 | 6237 | 6186 | 6190 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 6201 | 6237 | 6186 | 6190 | 0 | -11.48(-0.19%) |
Mar 17, 2016 | 6175 | 6220 | 6126 | 6201 | 0 | +25.63(+0.42%) |
Mar 16, 2016 | 6140 | 6186 | 6134 | 6175 | 0 | +35.52(+0.58%) |
Mar 15, 2016 | 6175 | 6175 | 6115 | 6140 | 0 | -34.60(-0.56%) |
Mar 14, 2016 | 6140 | 6198 | 6140 | 6175 | 0 | +34.78(+0.57%) |
Mar 13, 2016 | 6037 | 6151 | 6037 | 6140 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 6037 | 6151 | 6037 | 6140 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 6037 | 6151 | 6037 | 6140 | 0 | +103.09(+1.71%) |
Mar 10, 2016 | 6146 | 6203 | 6037 | 6037 | 0 | -109.62(-1.78%) |
Mar 09, 2016 | 6125 | 6175 | 6118 | 6146 | 0 | +20.88(+0.34%) |
Mar 08, 2016 | 6182 | 6182 | 6102 | 6125 | 0 | -56.96(-0.92%) |
Mar 07, 2016 | 6199 | 6216 | 6126 | 6182 | 0 | -17.03(-0.27%) |
Mar 06, 2016 | 6130 | 6204 | 6130 | 6199 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 6130 | 6204 | 6130 | 6199 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 6130 | 6204 | 6130 | 6199 | 0 | +68.97(+1.13%) |
Mar 03, 2016 | 6147 | 6174 | 6108 | 6130 | 0 | -16.60(-0.27%) |
Mar 02, 2016 | 6153 | 6194 | 6098 | 6147 | 0 | -5.82(-0.09%) |