Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5906 | 5928 | 5902 | 5912 | 0 | -2.60(-0.04%) |
Mar 30, 2017 | 5896 | 5917 | 5894 | 5914 | 0 | +16.79(+0.28%) |
Mar 29, 2017 | 5875 | 5901 | 5871 | 5898 | 0 | +22.41(+0.38%) |
Mar 28, 2017 | 5836 | 5889 | 5829 | 5875 | 0 | +34.77(+0.60%) |
Mar 27, 2017 | 5776 | 5849 | 5769 | 5840 | 0 | +11.63(+0.20%) |
Mar 24, 2017 | 5839 | 5859 | 5808 | 5829 | 0 | +11.05(+0.19%) |
Mar 23, 2017 | 5812 | 5843 | 5807 | 5818 | 0 | -3.95(-0.07%) |
Mar 22, 2017 | 5791 | 5826 | 5782 | 5822 | 0 | +27.81(+0.48%) |
Mar 21, 2017 | 5923 | 5928 | 5791 | 5794 | 0 | -107.70(-1.82%) |
Mar 20, 2017 | 5899 | 5915 | 5888 | 5902 | 0 | +0.53(+0.01%) |
Mar 17, 2017 | 5899 | 5913 | 5890 | 5901 | 0 | +0.24(+0.00%) |
Mar 16, 2017 | 5908 | 5911 | 5887 | 5901 | 0 | +0.71(+0.01%) |
Mar 15, 2017 | 5870 | 5911 | 5858 | 5900 | 0 | +43.23(+0.74%) |
Mar 14, 2017 | 5860 | 5860 | 5832 | 5857 | 0 | -18.96(-0.32%) |
Mar 13, 2017 | 5863 | 5877 | 5861 | 5876 | 0 | +14.05(+0.24%) |
Mar 10, 2017 | 5867 | 5873 | 5835 | 5862 | 0 | +22.92(+0.39%) |
Mar 09, 2017 | 5835 | 5853 | 5812 | 5839 | 0 | +1.26(+0.02%) |
Mar 08, 2017 | 5838 | 5861 | 5833 | 5838 | 0 | +3.62(+0.06%) |
Mar 07, 2017 | 5836 | 5860 | 5826 | 5834 | 0 | -15.24(-0.26%) |
Mar 06, 2017 | 5846 | 5858 | 5827 | 5849 | 0 | -21.58(-0.37%) |
Mar 03, 2017 | 5854 | 5871 | 5841 | 5871 | 0 | +9.53(+0.16%) |
Mar 02, 2017 | 5897 | 5897 | 5856 | 5861 | 0 | -42.81(-0.73%) |
Mar 01, 2017 | 5875 | 5912 | 5866 | 5904 | 0 | +78.59(+1.35%) |
Feb 28, 2017 | 5853 | 5855 | 5817 | 5825 | 0 | -36.46(-0.62%) |
Feb 27, 2017 | 5835 | 5862 | 5827 | 5862 | 0 | +16.59(+0.28%) |
Feb 24, 2017 | 5802 | 5845 | 5801 | 5845 | 0 | +9.80(+0.17%) |
Feb 23, 2017 | 5867 | 5867 | 5810 | 5836 | 0 | -25.12(-0.43%) |
Feb 22, 2017 | 5858 | 5864 | 5848 | 5861 | 0 | -5.32(-0.09%) |
Feb 21, 2017 | 5850 | 5868 | 5848 | 5866 | 0 | +27.37(+0.47%) |
Feb 17, 2017 | 5839 | 5839 | 5839 | 5839 | 0 | +23.68(+0.41%) |
Feb 16, 2017 | 5823 | 5835 | 5797 | 5815 | 0 | -4.54(-0.08%) |
Feb 15, 2017 | 5778 | 5822 | 5777 | 5819 | 0 | +36.87(+0.64%) |
Feb 14, 2017 | 5757 | 5783 | 5749 | 5783 | 0 | +18.61(+0.32%) |
Feb 13, 2017 | 5753 | 5771 | 5752 | 5764 | 0 | +29.83(+0.52%) |
Feb 10, 2017 | 5726 | 5743 | 5717 | 5734 | 0 | +18.95(+0.33%) |
Feb 09, 2017 | 5688 | 5723 | 5685 | 5715 | 0 | +32.73(+0.58%) |
Feb 08, 2017 | 5663 | 5687 | 5649 | 5682 | 0 | +8.23(+0.15%) |
Feb 07, 2017 | 5675 | 5690 | 5665 | 5674 | 0 | +10.67(+0.19%) |
Feb 06, 2017 | 5657 | 5668 | 5650 | 5664 | 0 | -3.22(-0.06%) |
Feb 03, 2017 | 5651 | 5667 | 5648 | 5667 | 0 | +30.57(+0.54%) |
Feb 02, 2017 | 5627 | 5656 | 5616 | 5636 | 0 | -6.45(-0.11%) |
Feb 01, 2017 | 5655 | 5662 | 5621 | 5643 | 0 | +27.86(+0.50%) |
Jan 31, 2017 | 5593 | 5615 | 5576 | 5615 | 0 | +1.08(+0.02%) |
Jan 30, 2017 | 5636 | 5636 | 5580 | 5614 | 0 | -47.07(-0.83%) |
Jan 27, 2017 | 5665 | 5667 | 5644 | 5661 | 0 | +5.60(+0.10%) |
Jan 26, 2017 | 5666 | 5670 | 5648 | 5655 | 0 | -1.16(-0.02%) |
Jan 25, 2017 | 5636 | 5659 | 5634 | 5656 | 0 | +55.38(+0.99%) |
Jan 24, 2017 | 5568 | 5607 | 5558 | 5601 | 0 | +48.02(+0.86%) |
Jan 23, 2017 | 5547 | 5564 | 5523 | 5553 | 0 | -2.39(-0.04%) |
Jan 20, 2017 | 5557 | 5574 | 5542 | 5555 | 0 | +15.25(+0.28%) |
Jan 19, 2017 | 5561 | 5572 | 5528 | 5540 | 0 | -15.57(-0.28%) |
Jan 18, 2017 | 5547 | 5556 | 5535 | 5556 | 0 | +16.92(+0.31%) |
Jan 17, 2017 | 5555 | 5557 | 5527 | 5539 | 0 | -35.39(-0.63%) |
Jan 13, 2017 | 5574 | 5574 | 5574 | 5574 | 0 | +26.63(+0.48%) |
Jan 12, 2017 | 5543 | 5551 | 5497 | 5547 | 0 | -16.16(-0.29%) |
Jan 11, 2017 | 5551 | 5564 | 5524 | 5564 | 0 | +11.83(+0.21%) |
Jan 10, 2017 | 5537 | 5564 | 5528 | 5552 | 0 | +20.00(+0.36%) |
Jan 09, 2017 | 5528 | 5541 | 5517 | 5532 | 0 | +10.76(+0.19%) |
Jan 06, 2017 | 5499 | 5537 | 5483 | 5521 | 0 | +33.12(+0.60%) |
Jan 05, 2017 | 5474 | 5496 | 5464 | 5488 | 0 | +10.94(+0.20%) |
Jan 04, 2017 | 5441 | 5482 | 5440 | 5477 | 0 | +47.92(+0.88%) |
Jan 03, 2017 | 5426 | 5453 | 5398 | 5429 | 0 | +45.96(+0.85%) |
Dec 30, 2016 | 5383 | 5383 | 5383 | 5383 | 0 | -48.97(-0.90%) |
Dec 29, 2016 | 5438 | 5451 | 5415 | 5432 | 0 | -6.47(-0.12%) |
Dec 28, 2016 | 5497 | 5499 | 5435 | 5439 | 0 | -48.88(-0.89%) |
Dec 27, 2016 | 5471 | 5512 | 5470 | 5487 | 0 | +24.75(+0.45%) |
Dec 23, 2016 | 5463 | 5463 | 5463 | 5463 | 0 | +15.27(+0.28%) |
Dec 22, 2016 | 5472 | 5472 | 5433 | 5447 | 0 | -24.01(-0.44%) |
Dec 21, 2016 | 5483 | 5486 | 5465 | 5471 | 0 | -12.51(-0.23%) |
Dec 20, 2016 | 5474 | 5489 | 5472 | 5484 | 0 | +26.50(+0.49%) |
Dec 19, 2016 | 5441 | 5483 | 5437 | 5457 | 0 | +20.28(+0.37%) |
Dec 16, 2016 | 5468 | 5475 | 5426 | 5437 | 0 | -19.69(-0.36%) |
Dec 15, 2016 | 5444 | 5485 | 5439 | 5457 | 0 | +20.18(+0.37%) |
Dec 14, 2016 | 5466 | 5476 | 5426 | 5437 | 0 | -27.16(-0.50%) |
Dec 13, 2016 | 5434 | 5487 | 5431 | 5464 | 0 | +51.29(+0.95%) |
Dec 12, 2016 | 5428 | 5435 | 5394 | 5413 | 0 | -31.96(-0.59%) |
Dec 09, 2016 | 5436 | 5450 | 5427 | 5444 | 0 | +27.14(+0.50%) |
Dec 08, 2016 | 5394 | 5426 | 5389 | 5417 | 0 | +23.60(+0.44%) |
Dec 07, 2016 | 5323 | 5398 | 5307 | 5394 | 0 | +60.76(+1.14%) |
Dec 06, 2016 | 5318 | 5334 | 5300 | 5333 | 0 | +24.11(+0.45%) |
Dec 05, 2016 | 5284 | 5321 | 5270 | 5309 | 0 | +53.24(+1.01%) |
Dec 02, 2016 | 5249 | 5275 | 5239 | 5256 | 0 | +4.54(+0.09%) |
Dec 01, 2016 | 5324 | 5326 | 5238 | 5251 | 0 | -72.57(-1.36%) |
Nov 30, 2016 | 5391 | 5393 | 5324 | 5324 | 0 | -56.24(-1.05%) |
Nov 29, 2016 | 5371 | 5404 | 5361 | 5380 | 0 | +11.11(+0.21%) |
Nov 28, 2016 | 5388 | 5396 | 5365 | 5369 | 0 | -30.11(-0.56%) |
Nov 25, 2016 | 5388 | 5399 | 5379 | 5399 | 0 | +18.24(+0.34%) |
Nov 23, 2016 | 5381 | 5381 | 5381 | 5381 | 0 | -5.67(-0.11%) |
Nov 22, 2016 | 5385 | 5392 | 5366 | 5386 | 0 | +17.49(+0.33%) |
Nov 21, 2016 | 5337 | 5370 | 5334 | 5369 | 0 | +47.35(+0.89%) |
Nov 18, 2016 | 5341 | 5347 | 5316 | 5322 | 0 | -12.46(-0.23%) |
Nov 17, 2016 | 5295 | 5334 | 5288 | 5334 | 0 | +39.39(+0.74%) |
Nov 16, 2016 | 5254 | 5300 | 5252 | 5295 | 0 | +18.96(+0.36%) |
Nov 15, 2016 | 5241 | 5287 | 5236 | 5276 | 0 | +57.22(+1.10%) |
Nov 14, 2016 | 5246 | 5247 | 5192 | 5218 | 0 | -18.71(-0.36%) |
Nov 11, 2016 | 5192 | 5241 | 5180 | 5237 | 0 | +28.31(+0.54%) |
Nov 10, 2016 | 5283 | 5303 | 5145 | 5209 | 0 | -42.27(-0.80%) |
Nov 09, 2016 | 5144 | 5259 | 5144 | 5251 | 0 | +57.58(+1.11%) |
Nov 08, 2016 | 5155 | 5214 | 5145 | 5193 | 0 | +27.32(+0.53%) |
Nov 07, 2016 | 5129 | 5169 | 5123 | 5166 | 0 | +119.80(+2.37%) |
Nov 04, 2016 | 5034 | 5088 | 5034 | 5046 | 0 | -12.04(-0.24%) |
Nov 03, 2016 | 5105 | 5115 | 5054 | 5058 | 0 | -47.16(-0.92%) |
Nov 02, 2016 | 5147 | 5157 | 5098 | 5106 | 0 | -48.01(-0.93%) |
Nov 01, 2016 | 5200 | 5201 | 5112 | 5154 | 0 | -35.55(-0.69%) |
Oct 31, 2016 | 5205 | 5207 | 5187 | 5189 | 0 | -0.97(-0.02%) |
Oct 28, 2016 | 5204 | 5232 | 5179 | 5190 | 0 | -25.87(-0.50%) |
Oct 27, 2016 | 5272 | 5274 | 5212 | 5216 | 0 | -34.30(-0.65%) |
Oct 26, 2016 | 5256 | 5281 | 5237 | 5250 | 0 | -33.13(-0.63%) |
Oct 25, 2016 | 5306 | 5310 | 5279 | 5283 | 0 | -26.43(-0.50%) |
Oct 24, 2016 | 5290 | 5312 | 5289 | 5310 | 0 | +52.43(+1.00%) |
Oct 21, 2016 | 5239 | 5259 | 5226 | 5257 | 0 | +15.57(+0.30%) |
Oct 20, 2016 | 5238 | 5252 | 5216 | 5242 | 0 | -4.58(-0.09%) |
Oct 19, 2016 | 5240 | 5254 | 5234 | 5246 | 0 | +2.57(+0.05%) |
Oct 18, 2016 | 5255 | 5264 | 5239 | 5244 | 0 | +44.02(+0.85%) |
Oct 17, 2016 | 5214 | 5220 | 5196 | 5200 | 0 | -14.34(-0.28%) |
Oct 14, 2016 | 5241 | 5259 | 5213 | 5214 | 0 | +0.83(+0.02%) |
Oct 13, 2016 | 5200 | 5228 | 5170 | 5213 | 0 | -25.69(-0.49%) |
Oct 12, 2016 | 5248 | 5257 | 5229 | 5239 | 0 | -7.77(-0.15%) |
Oct 11, 2016 | 5322 | 5322 | 5227 | 5247 | 0 | -81.88(-1.54%) |
Oct 10, 2016 | 5318 | 5341 | 5318 | 5329 | 0 | +36.27(+0.69%) |
Oct 07, 2016 | 5315 | 5316 | 5267 | 5292 | 0 | -14.45(-0.27%) |
Oct 06, 2016 | 5307 | 5316 | 5281 | 5307 | 0 | -9.17(-0.17%) |
Oct 05, 2016 | 5305 | 5331 | 5304 | 5316 | 0 | +26.36(+0.50%) |
Oct 04, 2016 | 5313 | 5324 | 5272 | 5290 | 0 | +32.17(+0.61%) |
Sep 26, 2016 | 5276 | 5282 | 5255 | 5257 | 0 | -48.26(-0.91%) |
Sep 23, 2016 | 5327 | 5330 | 5302 | 5306 | 0 | -33.77(-0.63%) |
Sep 22, 2016 | 5323 | 5343 | 5321 | 5340 | 0 | +44.34(+0.84%) |
Sep 21, 2016 | 5264 | 5299 | 5234 | 5295 | 0 | +53.83(+1.03%) |
Sep 20, 2016 | 5256 | 5265 | 5235 | 5241 | 0 | +6.32(+0.12%) |
Sep 19, 2016 | 5264 | 5281 | 5223 | 5235 | 0 | -9.54(-0.18%) |
Sep 16, 2016 | 5239 | 5249 | 5219 | 5245 | 0 | -5.12(-0.10%) |
Sep 15, 2016 | 5178 | 5255 | 5176 | 5250 | 0 | +75.92(+1.47%) |
Sep 14, 2016 | 5160 | 5201 | 5160 | 5174 | 0 | +18.52(+0.36%) |
Sep 13, 2016 | 5181 | 5195 | 5131 | 5155 | 0 | -56.64(-1.09%) |
Sep 12, 2016 | 5098 | 5218 | 5098 | 5212 | 0 | +85.98(+1.68%) |
Sep 09, 2016 | 5218 | 5226 | 5126 | 5126 | 0 | -133.57(-2.54%) |
Sep 08, 2016 | 5270 | 5271 | 5248 | 5259 | 0 | -24.45(-0.46%) |
Sep 07, 2016 | 5274 | 5288 | 5262 | 5284 | 0 | +8.02(+0.15%) |
Sep 06, 2016 | 5260 | 5276 | 5244 | 5276 | 0 | +26.01(+0.50%) |
Sep 02, 2016 | 5250 | 5250 | 5250 | 5250 | 0 | +22.69(+0.43%) |
Sep 01, 2016 | 5218 | 5230 | 5189 | 5227 | 0 | +13.99(+0.27%) |
Aug 31, 2016 | 5216 | 5220 | 5191 | 5213 | 0 | -9.77(-0.19%) |
Aug 30, 2016 | 5230 | 5242 | 5206 | 5223 | 0 | -9.34(-0.18%) |
Aug 29, 2016 | 5224 | 5245 | 5222 | 5232 | 0 | +13.41(+0.26%) |
Aug 26, 2016 | 5219 | 5253 | 5192 | 5219 | 0 | +6.72(+0.13%) |
Aug 25, 2016 | 5208 | 5231 | 5202 | 5212 | 0 | -5.49(-0.11%) |
Aug 24, 2016 | 5254 | 5263 | 5206 | 5218 | 0 | -42.39(-0.81%) |
Aug 23, 2016 | 5266 | 5276 | 5258 | 5260 | 0 | +15.48(+0.30%) |
Aug 22, 2016 | 5231 | 5252 | 5225 | 5245 | 0 | +6.22(+0.12%) |
Aug 19, 2016 | 5230 | 5246 | 5218 | 5238 | 0 | -1.77(-0.03%) |
Aug 18, 2016 | 5226 | 5243 | 5222 | 5240 | 0 | +11.49(+0.22%) |
Aug 17, 2016 | 5228 | 5230 | 5197 | 5229 | 0 | +1.55(+0.03%) |
Aug 16, 2016 | 5248 | 5248 | 5227 | 5227 | 0 | -34.91(-0.66%) |
Aug 15, 2016 | 5242 | 5271 | 5241 | 5262 | 0 | +29.13(+0.56%) |
Aug 12, 2016 | 5220 | 5233 | 5216 | 5233 | 0 | +4.49(+0.09%) |
Aug 11, 2016 | 5222 | 5235 | 5211 | 5228 | 0 | +23.82(+0.46%) |
Aug 10, 2016 | 5228 | 5228 | 5194 | 5205 | 0 | -20.90(-0.40%) |
Aug 09, 2016 | 5216 | 5239 | 5215 | 5225 | 0 | +12.34(+0.24%) |
Aug 08, 2016 | 5224 | 5228 | 5202 | 5213 | 0 | -7.98(-0.15%) |
Aug 05, 2016 | 5191 | 5227 | 5186 | 5221 | 0 | +54.87(+1.06%) |
Aug 04, 2016 | 5158 | 5174 | 5145 | 5166 | 0 | +6.51(+0.13%) |
Aug 03, 2016 | 5133 | 5160 | 5128 | 5160 | 0 | +22.01(+0.43%) |
Aug 02, 2016 | 5178 | 5181 | 5110 | 5138 | 0 | -46.47(-0.90%) |
Aug 01, 2016 | 5167 | 5199 | 5159 | 5184 | 0 | +22.07(+0.43%) |
Jul 29, 2016 | 5162 | 5176 | 5140 | 5162 | 0 | +7.15(+0.14%) |
Jul 28, 2016 | 5145 | 5160 | 5131 | 5155 | 0 | +15.17(+0.30%) |
Jul 27, 2016 | 5144 | 5151 | 5121 | 5140 | 0 | +29.76(+0.58%) |
Jul 26, 2016 | 5096 | 5122 | 5084 | 5110 | 0 | +12.42(+0.24%) |
Jul 25, 2016 | 5097 | 5101 | 5083 | 5098 | 0 | -2.53(-0.05%) |
Jul 22, 2016 | 5078 | 5104 | 5064 | 5100 | 0 | +26.26(+0.52%) |
Jul 21, 2016 | 5094 | 5103 | 5061 | 5074 | 0 | -16.03(-0.31%) |
Jul 20, 2016 | 5062 | 5098 | 5054 | 5090 | 0 | +53.56(+1.06%) |
Jul 19, 2016 | 5038 | 5052 | 5028 | 5036 | 0 | -19.41(-0.38%) |
Jul 18, 2016 | 5035 | 5064 | 5030 | 5056 | 0 | +26.19(+0.52%) |
Jul 15, 2016 | 5041 | 5045 | 5019 | 5030 | 0 | -4.47(-0.09%) |
Jul 14, 2016 | 5042 | 5045 | 5025 | 5034 | 0 | +28.33(+0.57%) |
Jul 13, 2016 | 5036 | 5036 | 5003 | 5006 | 0 | -17.09(-0.34%) |
Jul 12, 2016 | 5018 | 5032 | 5010 | 5023 | 0 | +34.18(+0.69%) |
Jul 11, 2016 | 4977 | 5002 | 4977 | 4989 | 0 | +31.88(+0.64%) |
Jul 08, 2016 | 4907 | 4959 | 4904 | 4957 | 0 | +79.95(+1.64%) |
Jul 07, 2016 | 4867 | 4889 | 4854 | 4877 | 0 | +53.91(+1.12%) |
Jul 05, 2016 | 4837 | 4839 | 4797 | 4823 | 0 | -39.67(-0.82%) |
Jul 01, 2016 | 4863 | 4863 | 4863 | 4863 | 0 | +19.90(+0.41%) |
Jun 30, 2016 | 4794 | 4843 | 4775 | 4843 | 0 | +63.42(+1.33%) |
Jun 29, 2016 | 4733 | 4788 | 4732 | 4779 | 0 | +87.38(+1.86%) |
Jun 28, 2016 | 4644 | 4693 | 4644 | 4692 | 0 | +97.43(+2.12%) |
Jun 27, 2016 | 4664 | 4665 | 4574 | 4594 | 0 | -113.54(-2.41%) |
Jun 24, 2016 | 4716 | 4798 | 4698 | 4708 | 0 | -202.06(-4.12%) |
Jun 23, 2016 | 4872 | 4910 | 4859 | 4910 | 0 | +76.72(+1.59%) |
Jun 22, 2016 | 4847 | 4876 | 4830 | 4833 | 0 | -10.44(-0.22%) |
Jun 21, 2016 | 4845 | 4852 | 4827 | 4844 | 0 | +6.55(+0.14%) |
Jun 20, 2016 | 4857 | 4882 | 4835 | 4837 | 0 | +36.87(+0.77%) |
Jun 17, 2016 | 4835 | 4835 | 4792 | 4800 | 0 | -44.58(-0.92%) |
Jun 16, 2016 | 4810 | 4848 | 4779 | 4845 | 0 | +9.99(+0.21%) |
Jun 15, 2016 | 4855 | 4868 | 4830 | 4835 | 0 | -8.62(-0.18%) |
Jun 14, 2016 | 4837 | 4863 | 4812 | 4844 | 0 | -4.89(-0.10%) |
Jun 13, 2016 | 4869 | 4895 | 4845 | 4848 | 0 | -46.11(-0.94%) |
Jun 10, 2016 | 4915 | 4918 | 4881 | 4895 | 0 | -64.07(-1.29%) |
Jun 09, 2016 | 4954 | 4965 | 4941 | 4959 | 0 | -16.02(-0.32%) |
Jun 08, 2016 | 4970 | 4980 | 4957 | 4975 | 0 | +12.89(+0.26%) |
Jun 07, 2016 | 4972 | 4979 | 4960 | 4962 | 0 | -6.96(-0.14%) |
Jun 06, 2016 | 4950 | 4980 | 4945 | 4969 | 0 | +26.19(+0.53%) |
Jun 03, 2016 | 4958 | 4959 | 4909 | 4943 | 0 | -28.84(-0.58%) |
Jun 02, 2016 | 4941 | 4971 | 4924 | 4971 | 0 | +19.11(+0.39%) |
Jun 01, 2016 | 4929 | 4959 | 4923 | 4952 | 0 | +4.20(+0.08%) |
May 31, 2016 | 4938 | 4951 | 4923 | 4948 | 0 | +14.55(+0.29%) |
May 27, 2016 | 4934 | 4934 | 4934 | 4934 | 0 | +31.73(+0.65%) |
May 26, 2016 | 4898 | 4909 | 4887 | 4902 | 0 | +6.88(+0.14%) |
May 25, 2016 | 4877 | 4905 | 4872 | 4895 | 0 | +33.83(+0.70%) |
May 24, 2016 | 4793 | 4866 | 4793 | 4861 | 0 | +95.28(+2.00%) |
May 23, 2016 | 4772 | 4793 | 4764 | 4766 | 0 | -3.78(-0.08%) |
May 20, 2016 | 4729 | 4782 | 4729 | 4770 | 0 | +57.03(+1.21%) |
May 19, 2016 | 4717 | 4735 | 4678 | 4713 | 0 | -26.59(-0.56%) |
May 18, 2016 | 4706 | 4762 | 4704 | 4739 | 0 | +23.39(+0.50%) |
May 17, 2016 | 4769 | 4776 | 4703 | 4716 | 0 | -59.73(-1.25%) |
May 16, 2016 | 4729 | 4791 | 4725 | 4775 | 0 | +57.78(+1.22%) |
May 13, 2016 | 4731 | 4759 | 4708 | 4718 | 0 | -19.65(-0.41%) |
May 12, 2016 | 4778 | 4779 | 4710 | 4737 | 0 | -23.36(-0.49%) |
May 11, 2016 | 4799 | 4812 | 4760 | 4761 | 0 | -49.19(-1.02%) |
May 10, 2016 | 4769 | 4811 | 4758 | 4810 | 0 | +59.67(+1.26%) |
May 09, 2016 | 4736 | 4772 | 4735 | 4750 | 0 | +14.05(+0.30%) |
May 06, 2016 | 4696 | 4736 | 4684 | 4736 | 0 | +19.07(+0.40%) |
May 05, 2016 | 4742 | 4745 | 4710 | 4717 | 0 | -8.55(-0.18%) |
May 04, 2016 | 4735 | 4752 | 4714 | 4726 | 0 | -37.58(-0.79%) |
May 03, 2016 | 4781 | 4791 | 4750 | 4763 | 0 | -54.37(-1.13%) |
May 02, 2016 | 4787 | 4822 | 4768 | 4818 | 0 | +42.23(+0.88%) |
Apr 29, 2016 | 4806 | 4808 | 4741 | 4775 | 0 | -29.93(-0.62%) |
Apr 28, 2016 | 4858 | 4889 | 4796 | 4805 | 0 | -57.85(-1.19%) |
Apr 27, 2016 | 4855 | 4873 | 4826 | 4863 | 0 | -25.17(-0.51%) |
Apr 26, 2016 | 4904 | 4915 | 4875 | 4888 | 0 | -7.48(-0.15%) |
Apr 25, 2016 | 4891 | 4905 | 4878 | 4896 | 0 | -10.44(-0.21%) |
Apr 22, 2016 | 4898 | 4922 | 4872 | 4906 | 0 | -39.66(-0.80%) |
Apr 21, 2016 | 4949 | 4967 | 4933 | 4946 | 0 | -2.24(-0.05%) |
Apr 20, 2016 | 4942 | 4969 | 4928 | 4948 | 0 | +7.80(+0.16%) |
Apr 19, 2016 | 4968 | 4969 | 4916 | 4940 | 0 | -19.69(-0.40%) |
Apr 18, 2016 | 4919 | 4961 | 4916 | 4960 | 0 | +21.80(+0.44%) |
Apr 15, 2016 | 4939 | 4950 | 4925 | 4938 | 0 | -7.67(-0.16%) |
Apr 14, 2016 | 4948 | 4961 | 4932 | 4946 | 0 | -1.53(-0.03%) |
Apr 13, 2016 | 4905 | 4952 | 4904 | 4947 | 0 | +75.33(+1.55%) |
Apr 12, 2016 | 4839 | 4880 | 4809 | 4872 | 0 | +38.69(+0.80%) |
Apr 11, 2016 | 4873 | 4898 | 4833 | 4833 | 0 | -17.29(-0.36%) |
Apr 08, 2016 | 4884 | 4893 | 4835 | 4851 | 0 | +2.32(+0.05%) |
Apr 07, 2016 | 4894 | 4901 | 4831 | 4848 | 0 | -72.35(-1.47%) |
Apr 06, 2016 | 4850 | 4922 | 4849 | 4921 | 0 | +76.79(+1.59%) |
Apr 05, 2016 | 4856 | 4873 | 4839 | 4844 | 0 | -47.87(-0.98%) |
Apr 04, 2016 | 4911 | 4918 | 4885 | 4892 | 0 | -22.74(-0.46%) |