Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 1880 | 1920 | 1873 | 1886 | 477 | +3.52(+0.19%) |
Jul 29, 2016 | 1885 | 1899 | 1857 | 1883 | 357 | +1.75(+0.09%) |
Jul 28, 2016 | 1872 | 1890 | 1856 | 1881 | 526 | +9.67(+0.52%) |
Jul 27, 2016 | 1906 | 1906 | 1850 | 1871 | 373 | -26.36(-1.39%) |
Jul 26, 2016 | 1915 | 1932 | 1882 | 1898 | 703 | -12.30(-0.64%) |
Jul 25, 2016 | 2021 | 2021 | 1902 | 1910 | 645 | -109.81(-5.44%) |
Jul 22, 2016 | 2021 | 2035 | 2007 | 2020 | 403 | -5.28(-0.26%) |
Jul 21, 2016 | 2017 | 2038 | 1999 | 2025 | 680 | +9.67(+0.48%) |
Jul 20, 2016 | 1998 | 2033 | 1980 | 2015 | 4,964 | +18.45(+0.92%) |
Jul 19, 2016 | 1984 | 2009 | 1969 | 1997 | 637 | +15.81(+0.80%) |
Jul 18, 2016 | 1967 | 1987 | 1951 | 1981 | 299 | +6.15(+0.31%) |
Jul 15, 2016 | 1977 | 1986 | 1960 | 1975 | 464 | +2.64(+0.13%) |
Jul 14, 2016 | 1996 | 2015 | 1966 | 1972 | 543 | -7.03(-0.36%) |
Jul 13, 2016 | 1969 | 2000 | 1969 | 1979 | 1,037 | +25.48(+1.30%) |
Jul 12, 2016 | 1977 | 1994 | 1952 | 1954 | 719 | -15.82(-0.80%) |
Jul 11, 2016 | 1954 | 1971 | 1942 | 1970 | 677 | +23.72(+1.22%) |
Jul 08, 2016 | 1884 | 1951 | 1876 | 1946 | 729 | +70.29(+3.75%) |
Jul 07, 2016 | 1900 | 1911 | 1846 | 1876 | 517 | -12.30(-0.65%) |
Jul 06, 2016 | 1827 | 1893 | 1827 | 1888 | 760 | +46.56(+2.53%) |
Jul 05, 2016 | 1837 | 1852 | 1805 | 1841 | 681 | -14.94(-0.80%) |
Jul 01, 2016 | 1832 | 1856 | 1856 | 1856 | 595 | +26.36(+1.44%) |
Jun 30, 2016 | 1802 | 1832 | 1779 | 1830 | 670 | +32.51(+1.81%) |
Jun 29, 2016 | 1747 | 1804 | 1747 | 1797 | 936 | +64.13(+3.70%) |
Jun 28, 2016 | 1725 | 1756 | 1711 | 1733 | 1,218 | +25.48(+1.49%) |
Jun 27, 2016 | 1713 | 1714 | 1663 | 1708 | 1,681 | -16.70(-0.97%) |
Jun 24, 2016 | 1650 | 1740 | 1624 | 1725 | 5,761 | -6.15(-0.36%) |
Jun 23, 2016 | 1721 | 1733 | 1698 | 1731 | 595 | +27.24(+1.60%) |
Jun 22, 2016 | 1740 | 1782 | 1699 | 1703 | 578 | -33.39(-1.92%) |
Jun 21, 2016 | 1746 | 1747 | 1704 | 1737 | 721 | +3.52(+0.20%) |
Jun 20, 2016 | 1713 | 1787 | 1703 | 1733 | 1,046 | +49.20(+2.92%) |
Jun 17, 2016 | 1755 | 1775 | 1675 | 1684 | 1,224 | -65.89(-3.77%) |
Jun 16, 2016 | 1802 | 1806 | 1732 | 1750 | 1,222 | -60.62(-3.35%) |
Jun 15, 2016 | 1866 | 1892 | 1808 | 1811 | 609 | -53.59(-2.87%) |
Jun 14, 2016 | 1826 | 1882 | 1805 | 1864 | 968 | +23.72(+1.29%) |
Jun 13, 2016 | 1849 | 1874 | 1816 | 1841 | 958 | -16.70(-0.90%) |
Jun 10, 2016 | 1855 | 1919 | 1841 | 1857 | 546 | -16.69(-0.89%) |
Jun 09, 2016 | 1862 | 1925 | 1836 | 1874 | 1,326 | +12.30(+0.66%) |
Jun 08, 2016 | 1887 | 1909 | 1859 | 1862 | 1,196 | -31.63(-1.67%) |
Jun 07, 2016 | 1885 | 1936 | 1871 | 1893 | 980 | +4.40(+0.23%) |
Jun 06, 2016 | 1885 | 1915 | 1883 | 1889 | 588 | +4.39(+0.23%) |
Jun 03, 2016 | 1930 | 1954 | 1879 | 1884 | 659 | -47.44(-2.46%) |
Jun 02, 2016 | 1915 | 1946 | 1901 | 1932 | 984 | +16.69(+0.87%) |
Jun 01, 2016 | 1892 | 1933 | 1892 | 1915 | 636 | +4.39(+0.23%) |
May 31, 2016 | 1930 | 1942 | 1894 | 1911 | 430 | -17.57(-0.91%) |
May 27, 2016 | 1926 | 1928 | 1928 | 1928 | 466 | -1.75(-0.09%) |
May 26, 2016 | 1906 | 1949 | 1891 | 1930 | 1,041 | +32.50(+1.71%) |
May 25, 2016 | 1905 | 1920 | 1878 | 1898 | 738 | +0.88(+0.05%) |
May 24, 2016 | 1840 | 1930 | 1839 | 1897 | 723 | +75.55(+4.15%) |
May 23, 2016 | 1740 | 1834 | 1739 | 1821 | 428 | -0.87(-0.05%) |
May 20, 2016 | 1821 | 1831 | 1812 | 1822 | 279 | +11.42(+0.63%) |
May 19, 2016 | 1753 | 1828 | 1753 | 1811 | 434 | +10.54(+0.59%) |
May 18, 2016 | 1768 | 1830 | 1763 | 1800 | 532 | +18.45(+1.04%) |
May 17, 2016 | 1801 | 1858 | 1750 | 1782 | 653 | -67.65(-3.66%) |
May 16, 2016 | 1821 | 1858 | 1819 | 1849 | 714 | +37.78(+2.09%) |
May 13, 2016 | 1779 | 1834 | 1776 | 1812 | 585 | +23.72(+1.33%) |
May 12, 2016 | 1899 | 1906 | 1754 | 1788 | 1,202 | -114.21(-6.00%) |
May 11, 2016 | 1932 | 1966 | 1860 | 1902 | 2,004 | +48.32(+2.61%) |
May 10, 2016 | 1840 | 1884 | 1827 | 1854 | 917 | +18.45(+1.01%) |
May 09, 2016 | 1795 | 1858 | 1795 | 1835 | 751 | +35.14(+1.95%) |
May 06, 2016 | 1763 | 1808 | 1763 | 1800 | 632 | +20.21(+1.14%) |
May 05, 2016 | 1783 | 1790 | 1759 | 1780 | 676 | +24.59(+1.40%) |
May 04, 2016 | 1753 | 1765 | 1730 | 1755 | 1,150 | +7.03(+0.40%) |
May 03, 2016 | 1725 | 1770 | 1725 | 1748 | 635 | +6.15(+0.35%) |