Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6740 | 6740 | 6060 | 6560 | 53 | -160.00(-2.38%) |
May 30, 2017 | 6880 | 6880 | 6700 | 6720 | 28 | -180.00(-2.61%) |
May 26, 2017 | 6795 | 6980 | 6680 | 6900 | 19 | -20.00(-0.29%) |
May 25, 2017 | 6980 | 7160 | 6680 | 6920 | 70 | -40.00(-0.57%) |
May 24, 2017 | 6800 | 7120 | 6720 | 6960 | 40 | +240.00(+3.57%) |
May 23, 2017 | 6680 | 6971 | 6660 | 6720 | 28 | +40.00(+0.60%) |
May 22, 2017 | 6700 | 6861 | 6600 | 6680 | 20 | -60.00(-0.89%) |
May 19, 2017 | 6860 | 6960 | 6620 | 6740 | 41 | -80.00(-1.17%) |
May 18, 2017 | 6680 | 6920 | 6420 | 6820 | 37 | +40.00(+0.59%) |
May 17, 2017 | 6880 | 6920 | 6740 | 6780 | 46 | -160.00(-2.31%) |
May 16, 2017 | 7100 | 7100 | 6800 | 6940 | 69 | -160.00(-2.25%) |
May 15, 2017 | 7020 | 7300 | 6750 | 7100 | 85 | +80.00(+1.14%) |
May 12, 2017 | 7120 | 7620 | 7000 | 7020 | 89 | +20.00(+0.29%) |
May 11, 2017 | 6920 | 7800 | 6600 | 7000 | 103 | +80.00(+1.16%) |
May 10, 2017 | 6580 | 6980 | 6500 | 6920 | 60 | +300.00(+4.53%) |
May 09, 2017 | 6500 | 6800 | 6400 | 6620 | 61 | -140.00(-2.07%) |
May 08, 2017 | 6700 | 6900 | 6440 | 6760 | 51 | +20.00(+0.30%) |
May 05, 2017 | 6960 | 7000 | 6640 | 6740 | 63 | -200.00(-2.88%) |
May 04, 2017 | 7020 | 7100 | 6740 | 6940 | 122 | -40.00(-0.57%) |
May 03, 2017 | 7100 | 7100 | 6808 | 6980 | 107 | -180.00(-2.51%) |
May 02, 2017 | 7120 | 7420 | 6900 | 7160 | 104 | -40.00(-0.56%) |
May 01, 2017 | 7200 | 7560 | 7160 | 7200 | 111 | +20.00(+0.28%) |
Apr 28, 2017 | 6580 | 7680 | 6580 | 7180 | 427 | +620.00(+9.45%) |
Apr 27, 2017 | 6600 | 6700 | 6500 | 6560 | 81 | -40.00(-0.61%) |
Apr 26, 2017 | 6420 | 6780 | 6420 | 6600 | 71 | +180.00(+2.80%) |
Apr 25, 2017 | 6220 | 6600 | 6120 | 6420 | 112 | +260.00(+4.22%) |
Apr 24, 2017 | 6100 | 6240 | 6020 | 6160 | 54 | +100.00(+1.65%) |
Apr 21, 2017 | 6080 | 6120 | 5920 | 6060 | 69 | -40.00(-0.66%) |
Apr 20, 2017 | 6100 | 6260 | 6040 | 6100 | 42 | +60.00(+0.99%) |
Apr 19, 2017 | 6060 | 6292 | 5900 | 6040 | 54 | +40.00(+0.67%) |
Apr 18, 2017 | 6100 | 6100 | 5900 | 6000 | 32 | -120.00(-1.96%) |
Apr 17, 2017 | 6000 | 6200 | 5940 | 6120 | 45 | +160.00(+2.68%) |
Apr 13, 2017 | 5960 | 6200 | 5900 | 5960 | 69 | +20.00(+0.34%) |
Apr 12, 2017 | 6160 | 6180 | 5900 | 5940 | 48 | -280.00(-4.50%) |
Apr 11, 2017 | 6200 | 6400 | 6060 | 6220 | 86 | +300.00(+5.07%) |
Apr 10, 2017 | 5940 | 6020 | 5863 | 5920 | 31 | +40.00(+0.68%) |
Apr 07, 2017 | 6120 | 6220 | 5880 | 5880 | 175 | -200.00(-3.29%) |
Apr 06, 2017 | 5960 | 6180 | 5806 | 6080 | 83 | +140.00(+2.36%) |
Apr 05, 2017 | 6240 | 6480 | 5860 | 5940 | 242 | -340.00(-5.41%) |
Apr 04, 2017 | 6220 | 6600 | 6092 | 6280 | 133 | +20.00(+0.32%) |
Apr 03, 2017 | 6460 | 6460 | 6060 | 6260 | 102 | -150.00(-2.34%) |
Mar 31, 2017 | 6560 | 6777 | 6320 | 6410 | 104 | -170.00(-2.58%) |
Mar 30, 2017 | 7040 | 7080 | 6220 | 6580 | 353 | -400.00(-5.73%) |
Mar 29, 2017 | 6380 | 7280 | 6184 | 6980 | 549 | +660.00(+10.44%) |
Mar 28, 2017 | 6040 | 6400 | 5980 | 6320 | 160 | +320.00(+5.33%) |
Mar 27, 2017 | 5880 | 6160 | 5700 | 6000 | 129 | +80.00(+1.35%) |
Mar 24, 2017 | 5960 | 6460 | 5760 | 5920 | 345 | +0.00(+0.00%) |
Mar 23, 2017 | 5400 | 6000 | 5320 | 5920 | 227 | +540.00(+10.04%) |
Mar 22, 2017 | 5300 | 5380 | 5200 | 5380 | 95 | +180.00(+3.46%) |
Mar 21, 2017 | 5440 | 5445 | 5200 | 5200 | 122 | -220.00(-4.06%) |
Mar 20, 2017 | 5760 | 5800 | 5320 | 5420 | 126 | -460.00(-7.82%) |
Mar 17, 2017 | 5440 | 6560 | 5400 | 5880 | 1,387 | +500.00(+9.29%) |
Mar 16, 2017 | 4720 | 5760 | 4680 | 5380 | 644 | +660.00(+13.98%) |
Mar 15, 2017 | 4500 | 4740 | 4500 | 4720 | 165 | +260.00(+5.83%) |
Mar 14, 2017 | 4740 | 4800 | 4460 | 4460 | 98 | -280.00(-5.91%) |
Mar 13, 2017 | 4860 | 4890 | 4700 | 4740 | 51 | -60.00(-1.25%) |
Mar 10, 2017 | 4900 | 4940 | 4500 | 4800 | 85 | -40.00(-0.83%) |
Mar 09, 2017 | 4300 | 4880 | 4220 | 4840 | 153 | +540.00(+12.56%) |
Mar 08, 2017 | 4120 | 4360 | 4120 | 4300 | 60 | +220.00(+5.39%) |
Mar 07, 2017 | 4240 | 4280 | 4020 | 4080 | 78 | -200.00(-4.67%) |
Mar 06, 2017 | 4360 | 4416 | 4200 | 4280 | 52 | -100.00(-2.28%) |
Mar 03, 2017 | 4440 | 4486 | 4340 | 4380 | 30 | -60.00(-1.35%) |
Mar 02, 2017 | 4400 | 4580 | 4360 | 4440 | 93 | +40.00(+0.91%) |
Mar 01, 2017 | 4460 | 4580 | 4320 | 4400 | 65 | -40.00(-0.90%) |
Feb 28, 2017 | 4560 | 4580 | 4320 | 4440 | 25 | -140.00(-3.06%) |
Feb 27, 2017 | 4460 | 4600 | 4300 | 4580 | 45 | +100.00(+2.23%) |
Feb 24, 2017 | 4460 | 4589 | 4340 | 4480 | 85 | +0.00(+0.00%) |
Feb 23, 2017 | 4660 | 4720 | 4300 | 4480 | 63 | -200.00(-4.27%) |
Feb 22, 2017 | 4820 | 4860 | 4660 | 4680 | 131 | -140.00(-2.90%) |
Feb 21, 2017 | 4920 | 4960 | 4660 | 4820 | 79 | -140.00(-2.82%) |
Feb 17, 2017 | 4960 | 4960 | 4960 | 0 | +20.00(+0.40%) | |
Feb 16, 2017 | 5000 | 5058 | 4860 | 4940 | 59 | -60.00(-1.20%) |
Feb 15, 2017 | 4720 | 5120 | 4720 | 5000 | 140 | +320.00(+6.84%) |
Feb 14, 2017 | 4480 | 4700 | 4400 | 4680 | 102 | +200.00(+4.46%) |
Feb 13, 2017 | 4560 | 4600 | 4400 | 4480 | 78 | -60.00(-1.32%) |
Feb 10, 2017 | 4600 | 4600 | 4420 | 4540 | 40 | -20.00(-0.44%) |
Feb 09, 2017 | 4580 | 4720 | 4520 | 4560 | 36 | +0.00(+0.00%) |
Feb 08, 2017 | 4740 | 4760 | 4500 | 4560 | 50 | -180.00(-3.80%) |
Feb 07, 2017 | 4600 | 4780 | 4520 | 4740 | 96 | +160.00(+3.49%) |
Feb 06, 2017 | 4620 | 4640 | 4500 | 4580 | 55 | -80.00(-1.72%) |
Feb 03, 2017 | 4420 | 4700 | 4360 | 4660 | 98 | +240.00(+5.43%) |
Feb 02, 2017 | 4500 | 4560 | 4400 | 4420 | 49 | -80.00(-1.78%) |
Feb 01, 2017 | 4620 | 4620 | 4460 | 4500 | 43 | -100.00(-2.17%) |
Jan 31, 2017 | 4540 | 4640 | 4440 | 4600 | 98 | +80.00(+1.77%) |
Jan 30, 2017 | 4520 | 4606 | 4420 | 4520 | 95 | -40.00(-0.88%) |
Jan 27, 2017 | 4480 | 4660 | 4420 | 4560 | 81 | +80.00(+1.79%) |
Jan 26, 2017 | 4540 | 4540 | 4280 | 4480 | 106 | -40.00(-0.88%) |
Jan 25, 2017 | 4260 | 4590 | 4140 | 4520 | 215 | +300.00(+7.11%) |
Jan 24, 2017 | 4400 | 4420 | 4140 | 4220 | 93 | -140.00(-3.21%) |
Jan 23, 2017 | 4620 | 4620 | 4180 | 4360 | 196 | -280.00(-6.03%) |
Jan 20, 2017 | 4760 | 4780 | 4540 | 4640 | 90 | -100.00(-2.11%) |
Jan 19, 2017 | 4880 | 4900 | 4660 | 4740 | 185 | -140.00(-2.87%) |
Jan 18, 2017 | 5060 | 5100 | 4726 | 4880 | 171 | -200.00(-3.94%) |
Jan 17, 2017 | 5000 | 5160 | 4940 | 5080 | 248 | +40.00(+0.79%) |
Jan 13, 2017 | 5040 | 5040 | 5040 | 0 | -80.00(-1.56%) | |
Jan 12, 2017 | 5300 | 5300 | 5020 | 5120 | 204 | -180.00(-3.40%) |
Jan 11, 2017 | 5460 | 5460 | 5160 | 5300 | 191 | -140.00(-2.57%) |
Jan 10, 2017 | 6000 | 6000 | 5160 | 5440 | 437 | -140.00(-2.51%) |
Jan 09, 2017 | 5480 | 6200 | 5300 | 5580 | 1,027 | +200.00(+3.72%) |
Jan 06, 2017 | 5080 | 5400 | 4900 | 5380 | 757 | +340.00(+6.75%) |
Jan 05, 2017 | 5420 | 5420 | 4800 | 5040 | 1,201 | -220.00(-4.18%) |
Jan 04, 2017 | 3860 | 5880 | 3640 | 5260 | 9,275 | -4740.00(-47.40%) |
Jan 03, 2017 | 11540 | 11627 | 8920 | 10000 | 1,160 | -1400.00(-12.28%) |
Dec 30, 2016 | 11400 | 11400 | 11400 | 0 | -660.00(-5.47%) | |
Dec 29, 2016 | 12300 | 12846 | 11920 | 12060 | 106 | -200.00(-1.63%) |
Dec 28, 2016 | 12880 | 12980 | 12200 | 12260 | 81 | -760.00(-5.84%) |
Dec 27, 2016 | 13140 | 13320 | 12800 | 13020 | 41 | -220.00(-1.66%) |
Dec 23, 2016 | 13240 | 13240 | 13240 | 0 | +140.00(+1.07%) | |
Dec 22, 2016 | 12900 | 13140 | 12700 | 13100 | 65 | +120.00(+0.92%) |
Dec 21, 2016 | 13520 | 13660 | 12774 | 12980 | 78 | -480.00(-3.57%) |
Dec 20, 2016 | 13860 | 13880 | 13340 | 13460 | 107 | -280.00(-2.04%) |
Dec 19, 2016 | 13600 | 14120 | 13420 | 13740 | 167 | +240.00(+1.78%) |
Dec 16, 2016 | 13160 | 13900 | 13160 | 13500 | 175 | +420.00(+3.21%) |
Dec 15, 2016 | 13270 | 13444 | 13020 | 13080 | 24 | -140.00(-1.06%) |
Dec 14, 2016 | 13320 | 13480 | 13080 | 13220 | 22 | -220.00(-1.64%) |
Dec 13, 2016 | 13620 | 13732 | 13235 | 13440 | 32 | +0.00(+0.00%) |
Dec 12, 2016 | 13420 | 13610 | 13180 | 13440 | 29 | +20.00(+0.15%) |
Dec 09, 2016 | 13640 | 13760 | 13360 | 13420 | 63 | -100.00(-0.74%) |
Dec 08, 2016 | 13460 | 13710 | 13200 | 13520 | 58 | +120.00(+0.90%) |
Dec 07, 2016 | 13700 | 13720 | 13340 | 13400 | 142 | -300.00(-2.19%) |
Dec 06, 2016 | 13920 | 13930 | 13500 | 13700 | 24 | -220.00(-1.58%) |
Dec 05, 2016 | 13520 | 14000 | 13520 | 13920 | 39 | +400.00(+2.96%) |
Dec 02, 2016 | 13500 | 13880 | 13500 | 13520 | 24 | +20.00(+0.15%) |
Dec 01, 2016 | 13720 | 13940 | 13500 | 13500 | 19 | -240.00(-1.75%) |
Nov 30, 2016 | 13740 | 14172 | 13620 | 13740 | 34 | -20.00(-0.15%) |
Nov 29, 2016 | 14000 | 14040 | 13600 | 13760 | 20 | -200.00(-1.43%) |
Nov 28, 2016 | 13720 | 14000 | 13580 | 13960 | 27 | +280.00(+2.05%) |
Nov 25, 2016 | 13720 | 13980 | 13500 | 13680 | 8 | -60.00(-0.44%) |
Nov 23, 2016 | 13740 | 13740 | 13740 | 0 | -60.00(-0.43%) | |
Nov 22, 2016 | 13720 | 14120 | 13060 | 13800 | 59 | +40.00(+0.29%) |
Nov 21, 2016 | 14400 | 14414 | 13620 | 13760 | 65 | -620.00(-4.31%) |
Nov 18, 2016 | 14240 | 14620 | 13800 | 14380 | 91 | +220.00(+1.55%) |
Nov 17, 2016 | 14220 | 14600 | 13680 | 14160 | 46 | -80.00(-0.56%) |
Nov 16, 2016 | 14040 | 14560 | 13900 | 14240 | 69 | +80.00(+0.56%) |
Nov 15, 2016 | 14080 | 14600 | 13900 | 14160 | 28 | +160.00(+1.14%) |
Nov 14, 2016 | 14500 | 14780 | 13900 | 14000 | 80 | -380.00(-2.64%) |
Nov 11, 2016 | 13300 | 14580 | 12820 | 14380 | 81 | +1100.00(+8.28%) |
Nov 10, 2016 | 14340 | 14340 | 13620 | 13280 | 55 | -940.00(-6.61%) |
Nov 09, 2016 | 15240 | 15240 | 13920 | 14220 | 39 | -1060.00(-6.94%) |
Nov 08, 2016 | 15100 | 15600 | 14400 | 15280 | 37 | +220.00(+1.46%) |
Nov 07, 2016 | 14600 | 15480 | 14341 | 15060 | 26 | +700.00(+4.87%) |
Nov 04, 2016 | 13820 | 14960 | 13800 | 14360 | 11 | +480.00(+3.46%) |
Nov 03, 2016 | 14900 | 15300 | 13760 | 13880 | 15 | -1080.00(-7.22%) |
Nov 02, 2016 | 15240 | 15240 | 14560 | 14960 | 14 | -160.00(-1.06%) |
Nov 01, 2016 | 15180 | 15400 | 14980 | 15120 | 13 | -80.00(-0.53%) |
Oct 31, 2016 | 15320 | 15320 | 14688 | 15200 | 28 | -120.00(-0.78%) |
Oct 28, 2016 | 15180 | 15360 | 15100 | 15320 | 8 | +40.00(+0.26%) |
Oct 27, 2016 | 14780 | 15360 | 14780 | 15280 | 11 | +560.00(+3.80%) |
Oct 26, 2016 | 14300 | 14860 | 14300 | 14720 | 44 | +420.00(+2.94%) |
Oct 25, 2016 | 13900 | 14440 | 13900 | 14300 | 147 | +300.00(+2.14%) |
Oct 24, 2016 | 14180 | 14180 | 13820 | 14000 | 8 | +0.00(+0.00%) |
Oct 21, 2016 | 13920 | 14396 | 13700 | 14000 | 16 | +0.00(+0.00%) |
Oct 20, 2016 | 14020 | 15118 | 13840 | 14000 | 17 | +20.00(+0.14%) |
Oct 19, 2016 | 14520 | 14540 | 13960 | 13980 | 22 | -520.00(-3.59%) |
Oct 18, 2016 | 15140 | 15140 | 14320 | 14500 | 18 | -520.00(-3.46%) |
Oct 17, 2016 | 14660 | 15360 | 14200 | 15020 | 18 | +340.00(+2.32%) |
Oct 14, 2016 | 14720 | 14740 | 14100 | 14680 | 14 | +40.00(+0.27%) |
Oct 13, 2016 | 14540 | 14700 | 14400 | 14640 | 6 | -160.00(-1.08%) |
Oct 12, 2016 | 15740 | 15890 | 14647 | 14800 | 21 | -800.00(-5.13%) |
Oct 11, 2016 | 15600 | 15858 | 15530 | 15600 | 14 | -40.00(-0.26%) |
Oct 10, 2016 | 15637 | 15760 | 15090 | 15640 | 11 | +680.00(+4.55%) |
Oct 07, 2016 | 14573 | 14980 | 14416 | 14960 | 30 | +560.00(+3.89%) |
Oct 06, 2016 | 14220 | 14580 | 14100 | 14400 | 37 | +80.00(+0.56%) |
Oct 05, 2016 | 14140 | 14500 | 14000 | 14320 | 24 | +320.00(+2.29%) |
Oct 04, 2016 | 14580 | 14800 | 13960 | 14000 | 18 | -580.00(-3.98%) |
Oct 03, 2016 | 13780 | 14700 | 13780 | 14580 | 20 | +620.00(+4.44%) |
Sep 30, 2016 | 13900 | 14300 | 13647 | 13960 | 33 | +40.00(+0.29%) |
Sep 29, 2016 | 14640 | 14820 | 13670 | 13920 | 13 | -620.00(-4.26%) |
Sep 28, 2016 | 14930 | 14930 | 14460 | 14540 | 12 | -140.00(-0.95%) |
Sep 27, 2016 | 14460 | 14900 | 14450 | 14680 | 31 | +260.00(+1.80%) |
Sep 26, 2016 | 14300 | 14880 | 14240 | 14420 | 34 | -80.00(-0.55%) |
Sep 23, 2016 | 14600 | 14920 | 14260 | 14500 | 12 | -100.00(-0.68%) |
Sep 22, 2016 | 14960 | 15160 | 14440 | 14600 | 8 | -280.00(-1.88%) |
Sep 21, 2016 | 14960 | 15119 | 14500 | 14880 | 16 | -20.00(-0.13%) |
Sep 20, 2016 | 15120 | 15120 | 14500 | 14900 | 8 | -80.00(-0.53%) |
Sep 19, 2016 | 14560 | 15340 | 14424 | 14980 | 17 | +420.00(+2.88%) |
Sep 16, 2016 | 14280 | 14620 | 13980 | 14560 | 53 | +380.00(+2.68%) |
Sep 15, 2016 | 13840 | 14380 | 13820 | 14180 | 7 | +100.00(+0.71%) |
Sep 14, 2016 | 14300 | 14340 | 13880 | 14080 | 7 | -140.00(-0.98%) |
Sep 13, 2016 | 14220 | 14640 | 14040 | 14220 | 12 | -260.00(-1.80%) |
Sep 12, 2016 | 13620 | 14520 | 13620 | 14480 | 12 | +920.00(+6.78%) |
Sep 09, 2016 | 14160 | 14240 | 13520 | 13560 | 16 | -580.00(-4.10%) |
Sep 08, 2016 | 14120 | 14540 | 13940 | 14140 | 34 | -180.00(-1.26%) |
Sep 07, 2016 | 14480 | 14480 | 14060 | 14320 | 17 | +120.00(+0.85%) |
Sep 06, 2016 | 14340 | 14580 | 14000 | 14200 | 23 | -140.00(-0.98%) |
Sep 02, 2016 | 15060 | 14340 | 14340 | 14340 | 20 | -580.00(-3.89%) |
Sep 01, 2016 | 14600 | 14920 | 14600 | 14920 | 71 | +440.00(+3.04%) |
Aug 31, 2016 | 15160 | 15160 | 14100 | 14480 | 31 | -220.00(-1.50%) |
Aug 30, 2016 | 15292 | 15292 | 14520 | 14700 | 20 | -380.00(-2.52%) |
Aug 29, 2016 | 14440 | 15340 | 14420 | 15080 | 8 | +620.00(+4.29%) |
Aug 26, 2016 | 15000 | 15000 | 14400 | 14460 | 4 | -220.00(-1.50%) |
Aug 25, 2016 | 15100 | 15384 | 14540 | 14680 | 7 | -440.00(-2.91%) |
Aug 24, 2016 | 14760 | 16300 | 14760 | 15120 | 31 | +460.00(+3.14%) |
Aug 23, 2016 | 14080 | 14940 | 14080 | 14660 | 8 | +580.00(+4.12%) |
Aug 22, 2016 | 14040 | 14380 | 14020 | 14080 | 2 | +80.00(+0.57%) |
Aug 19, 2016 | 14120 | 14220 | 13940 | 14000 | 9 | -140.00(-0.99%) |
Aug 18, 2016 | 13420 | 14378 | 13420 | 14140 | 12 | +220.00(+1.58%) |
Aug 17, 2016 | 14100 | 14160 | 13780 | 13920 | 23 | -180.00(-1.28%) |
Aug 16, 2016 | 14160 | 14240 | 13660 | 14100 | 9 | +120.00(+0.86%) |
Aug 15, 2016 | 14080 | 14160 | 13600 | 13980 | 31 | +120.00(+0.87%) |
Aug 12, 2016 | 14500 | 14730 | 13780 | 13860 | 21 | -520.00(-3.62%) |
Aug 11, 2016 | 14070 | 14460 | 13840 | 14380 | 101 | +400.00(+2.86%) |
Aug 10, 2016 | 14100 | 14300 | 13520 | 13980 | 82 | -20.00(-0.14%) |
Aug 09, 2016 | 14196 | 14480 | 13720 | 14000 | 209 | -720.00(-4.89%) |
Aug 08, 2016 | 14120 | 14860 | 14120 | 14720 | 16 | +700.00(+4.99%) |
Aug 05, 2016 | 13980 | 14100 | 13900 | 14020 | 10 | +120.00(+0.86%) |
Aug 04, 2016 | 14160 | 14202 | 13600 | 13900 | 9 | -200.00(-1.42%) |
Aug 03, 2016 | 14260 | 14560 | 14000 | 14100 | 16 | -40.00(-0.28%) |
Aug 02, 2016 | 14760 | 14760 | 13800 | 14140 | 13 | -520.00(-3.55%) |
Aug 01, 2016 | 13980 | 14800 | 13980 | 14660 | 9 | +660.00(+4.71%) |
Jul 29, 2016 | 13560 | 14040 | 13470 | 14000 | 22 | +440.00(+3.24%) |
Jul 28, 2016 | 13920 | 14080 | 13440 | 13560 | 2 | -420.00(-3.00%) |
Jul 27, 2016 | 13460 | 14020 | 13300 | 13980 | 9 | +640.00(+4.80%) |
Jul 26, 2016 | 13540 | 13574 | 13220 | 13340 | 48 | -120.00(-0.89%) |
Jul 25, 2016 | 13940 | 13940 | 13400 | 13460 | 6 | -260.00(-1.90%) |
Jul 22, 2016 | 13520 | 13840 | 13300 | 13720 | 12 | +400.00(+3.00%) |
Jul 21, 2016 | 13560 | 13560 | 13060 | 13320 | 8 | -280.00(-2.06%) |
Jul 20, 2016 | 13280 | 13900 | 13070 | 13600 | 33 | +440.00(+3.34%) |
Jul 19, 2016 | 13620 | 13620 | 13100 | 13160 | 11 | -400.00(-2.95%) |
Jul 18, 2016 | 13978 | 14040 | 13520 | 13560 | 48 | -460.00(-3.28%) |
Jul 15, 2016 | 14000 | 14100 | 13560 | 14020 | 11 | +100.00(+0.72%) |
Jul 14, 2016 | 14460 | 14460 | 13910 | 13920 | 15 | -280.00(-1.97%) |
Jul 13, 2016 | 14540 | 14580 | 14140 | 14200 | 18 | -340.00(-2.34%) |
Jul 12, 2016 | 15180 | 15180 | 14360 | 14540 | 83 | -560.00(-3.71%) |
Jul 11, 2016 | 14980 | 15400 | 14900 | 15100 | 17 | +140.00(+0.94%) |
Jul 08, 2016 | 14580 | 15140 | 14480 | 14960 | 14 | +480.00(+3.31%) |
Jul 07, 2016 | 14500 | 15120 | 14290 | 14480 | 16 | -480.00(-3.21%) |
Jul 05, 2016 | 15340 | 15400 | 14660 | 14960 | 87 | -360.00(-2.35%) |
Jul 01, 2016 | 15280 | 15320 | 15320 | 15320 | 12 | +100.00(+0.66%) |
Jun 30, 2016 | 15260 | 15480 | 14900 | 15220 | 20 | +0.00(+0.00%) |
Jun 29, 2016 | 14920 | 15680 | 14680 | 15220 | 27 | +400.00(+2.70%) |
Jun 28, 2016 | 14180 | 15091 | 14180 | 14820 | 14 | +740.00(+5.26%) |
Jun 27, 2016 | 14700 | 14760 | 13860 | 14080 | 27 | -1040.00(-6.88%) |
Jun 24, 2016 | 13800 | 15280 | 13540 | 15120 | 109 | +560.00(+3.85%) |
Jun 23, 2016 | 13940 | 14600 | 13500 | 14560 | 16 | +800.00(+5.81%) |
Jun 22, 2016 | 13780 | 14160 | 12820 | 13760 | 14 | -40.00(-0.29%) |
Jun 21, 2016 | 14260 | 14260 | 13360 | 13800 | 12 | -480.00(-3.36%) |
Jun 20, 2016 | 14480 | 14480 | 13840 | 14280 | 38 | -40.00(-0.28%) |
Jun 17, 2016 | 15000 | 15000 | 14060 | 14320 | 74 | -740.00(-4.91%) |
Jun 16, 2016 | 14860 | 15100 | 14340 | 15060 | 15 | +0.00(+0.00%) |
Jun 15, 2016 | 15300 | 15480 | 14280 | 15060 | 19 | -220.00(-1.44%) |
Jun 14, 2016 | 15800 | 15900 | 14800 | 15280 | 37 | -320.00(-2.05%) |
Jun 13, 2016 | 16100 | 16240 | 15340 | 15600 | 31 | -540.00(-3.35%) |
Jun 10, 2016 | 15300 | 16220 | 15300 | 16140 | 36 | +560.00(+3.59%) |
Jun 09, 2016 | 15220 | 15840 | 15199 | 15580 | 20 | +320.00(+2.10%) |
Jun 08, 2016 | 16160 | 16200 | 15180 | 15260 | 34 | -880.00(-5.45%) |
Jun 07, 2016 | 16460 | 16600 | 16000 | 16140 | 32 | +40.00(+0.25%) |
Jun 06, 2016 | 16300 | 16540 | 15920 | 16100 | 27 | -100.00(-0.62%) |
Jun 03, 2016 | 16280 | 16620 | 16120 | 16200 | 28 | -340.00(-2.06%) |
Jun 02, 2016 | 17000 | 17300 | 16440 | 16540 | 44 | +120.00(+0.73%) |