Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3594 | 3612 | 3591 | 3607 | 0 | +12.87(+0.36%) |
Jun 29, 2017 | 3607 | 3610 | 3584 | 3594 | 0 | -12.86(-0.36%) |
Jun 28, 2017 | 3616 | 3624 | 3604 | 3607 | 0 | -9.47(-0.26%) |
Jun 27, 2017 | 3621 | 3633 | 3611 | 3616 | 0 | -4.94(-0.14%) |
Jun 26, 2017 | 3614 | 3639 | 3613 | 3621 | 0 | +0.00(+0.00%) |
Jun 25, 2017 | 3614 | 3639 | 3613 | 3621 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 3614 | 3639 | 3613 | 3621 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 3614 | 3639 | 3613 | 3621 | 0 | +7.03(+0.19%) |
Jun 22, 2017 | 3611 | 3623 | 3608 | 3614 | 0 | +3.41(+0.09%) |
Jun 21, 2017 | 3644 | 3645 | 3598 | 3611 | 0 | -32.77(-0.90%) |
Jun 20, 2017 | 3665 | 3666 | 3637 | 3644 | 0 | -21.90(-0.60%) |
Jun 19, 2017 | 3674 | 3684 | 3657 | 3665 | 0 | -8.98(-0.24%) |
Jun 18, 2017 | 3685 | 3691 | 3664 | 3674 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 3685 | 3691 | 3664 | 3674 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 3685 | 3691 | 3664 | 3674 | 0 | -10.48(-0.28%) |
Jun 15, 2017 | 3708 | 3710 | 3666 | 3685 | 0 | -23.34(-0.63%) |
Jun 14, 2017 | 3709 | 3715 | 3701 | 3708 | 0 | -1.03(-0.03%) |
Jun 13, 2017 | 3685 | 3712 | 3682 | 3709 | 0 | +23.96(+0.65%) |
Jun 12, 2017 | 3684 | 3690 | 3669 | 3685 | 0 | +1.43(+0.04%) |
Jun 11, 2017 | 3694 | 3700 | 3681 | 3684 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 3694 | 3700 | 3681 | 3684 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 3694 | 3700 | 3681 | 3684 | 0 | -10.14(-0.27%) |
Jun 08, 2017 | 3717 | 3721 | 3684 | 3694 | 0 | -23.35(-0.63%) |
Jun 07, 2017 | 3734 | 3738 | 3712 | 3717 | 0 | -16.43(-0.44%) |
Jun 06, 2017 | 3722 | 3740 | 3722 | 3734 | 0 | +11.39(+0.31%) |
Jun 05, 2017 | 3724 | 3726 | 3709 | 3722 | 0 | -1.72(-0.05%) |
Jun 04, 2017 | 3716 | 3728 | 3709 | 3724 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 3716 | 3728 | 3709 | 3724 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 3716 | 3728 | 3709 | 3724 | 0 | +8.15(+0.22%) |
Jun 01, 2017 | 3691 | 3719 | 3691 | 3716 | 0 | +24.93(+0.68%) |
May 31, 2017 | 3726 | 3726 | 3682 | 3691 | 0 | -34.49(-0.93%) |
May 30, 2017 | 3717 | 3733 | 3716 | 3726 | 0 | +8.09(+0.22%) |
May 29, 2017 | 3714 | 3721 | 3705 | 3717 | 0 | +3.08(+0.08%) |
May 28, 2017 | 3704 | 3722 | 3697 | 3714 | 0 | +0.00(+0.00%) |
May 27, 2017 | 3704 | 3722 | 3697 | 3714 | 0 | +0.00(+0.00%) |
May 26, 2017 | 3704 | 3722 | 3697 | 3714 | 0 | +10.70(+0.29%) |
May 25, 2017 | 3703 | 3709 | 3691 | 3704 | 0 | +0.39(+0.01%) |
May 24, 2017 | 3675 | 3706 | 3675 | 3703 | 0 | +28.40(+0.77%) |
May 23, 2017 | 3651 | 3678 | 3650 | 3675 | 0 | +23.63(+0.65%) |
May 22, 2017 | 3662 | 3662 | 3631 | 3651 | 0 | -10.34(-0.28%) |
May 21, 2017 | 3647 | 3688 | 3647 | 3662 | 0 | +0.00(+0.00%) |
May 20, 2017 | 3647 | 3688 | 3647 | 3662 | 0 | +0.00(+0.00%) |
May 19, 2017 | 3647 | 3688 | 3647 | 3662 | 0 | +14.24(+0.39%) |
May 18, 2017 | 3708 | 3708 | 3643 | 3647 | 0 | -60.50(-1.63%) |
May 17, 2017 | 3728 | 3737 | 3695 | 3708 | 0 | -20.17(-0.54%) |
May 16, 2017 | 3740 | 3743 | 3721 | 3728 | 0 | -11.89(-0.32%) |
May 15, 2017 | 3712 | 3742 | 3712 | 3740 | 0 | +27.97(+0.75%) |
May 14, 2017 | 3691 | 3713 | 3687 | 3712 | 0 | +0.00(+0.00%) |
May 13, 2017 | 3691 | 3713 | 3687 | 3712 | 0 | +0.00(+0.00%) |
May 12, 2017 | 3691 | 3713 | 3687 | 3712 | 0 | +20.83(+0.56%) |
May 11, 2017 | 3695 | 3700 | 3678 | 3691 | 0 | -3.73(-0.10%) |
May 10, 2017 | 3681 | 3705 | 3681 | 3695 | 0 | +13.61(+0.37%) |
May 09, 2017 | 3693 | 3701 | 3674 | 3681 | 0 | -11.96(-0.32%) |
May 08, 2017 | 3715 | 3718 | 3690 | 3693 | 0 | -21.88(-0.59%) |
May 07, 2017 | 3723 | 3728 | 3712 | 3715 | 0 | +0.00(+0.00%) |
May 06, 2017 | 3723 | 3728 | 3712 | 3715 | 0 | +0.00(+0.00%) |
May 05, 2017 | 3723 | 3728 | 3712 | 3715 | 0 | -8.27(-0.22%) |
May 04, 2017 | 3728 | 3731 | 3705 | 3723 | 0 | -4.95(-0.13%) |
May 03, 2017 | 3752 | 3754 | 3706 | 3728 | 0 | -23.29(-0.62%) |
May 02, 2017 | 3688 | 3757 | 3688 | 3752 | 0 | +63.09(+1.71%) |
May 01, 2017 | 3681 | 3701 | 3680 | 3688 | 0 | +0.00(+0.00%) |
Apr 30, 2017 | 3681 | 3701 | 3680 | 3688 | 0 | +0.00(+0.00%) |
Apr 29, 2017 | 3681 | 3701 | 3680 | 3688 | 0 | +0.00(+0.00%) |
Apr 28, 2017 | 3681 | 3701 | 3680 | 3688 | 0 | +7.62(+0.21%) |
Apr 27, 2017 | 3734 | 3738 | 3673 | 3681 | 0 | -53.11(-1.42%) |
Apr 26, 2017 | 3746 | 3751 | 3719 | 3734 | 0 | -12.36(-0.33%) |
Apr 25, 2017 | 3732 | 3749 | 3730 | 3746 | 0 | +14.55(+0.39%) |
Apr 24, 2017 | 3711 | 3741 | 3698 | 3732 | 0 | +20.95(+0.56%) |
Apr 23, 2017 | 3709 | 3722 | 3699 | 3711 | 0 | +0.00(+0.00%) |
Apr 22, 2017 | 3709 | 3722 | 3699 | 3711 | 0 | +0.00(+0.00%) |
Apr 21, 2017 | 3709 | 3722 | 3699 | 3711 | 0 | +1.57(+0.04%) |
Apr 20, 2017 | 3734 | 3737 | 3702 | 3709 | 0 | -25.12(-0.67%) |
Apr 19, 2017 | 3752 | 3753 | 3722 | 3734 | 0 | +0.00(+0.00%) |
Apr 18, 2017 | 3752 | 3753 | 3722 | 3734 | 0 | -17.46(-0.47%) |
Apr 17, 2017 | 3750 | 3757 | 3740 | 3752 | 0 | +1.52(+0.04%) |
Apr 16, 2017 | 3755 | 3764 | 3745 | 3750 | 0 | +0.00(+0.00%) |
Apr 15, 2017 | 3755 | 3764 | 3745 | 3750 | 0 | +0.00(+0.00%) |
Apr 14, 2017 | 3755 | 3764 | 3745 | 3750 | 0 | +0.00(+0.00%) |
Apr 13, 2017 | 3755 | 3764 | 3745 | 3750 | 0 | -4.26(-0.11%) |
Apr 12, 2017 | 3764 | 3765 | 3739 | 3755 | 0 | -9.24(-0.25%) |
Apr 11, 2017 | 3783 | 3784 | 3746 | 3764 | 0 | -18.85(-0.50%) |
Apr 10, 2017 | 3773 | 3786 | 3768 | 3783 | 0 | +9.32(+0.25%) |
Apr 09, 2017 | 3781 | 3783 | 3769 | 3773 | 0 | +0.00(+0.00%) |
Apr 08, 2017 | 3781 | 3783 | 3769 | 3773 | 0 | +0.00(+0.00%) |
Apr 07, 2017 | 3781 | 3783 | 3769 | 3773 | 0 | -7.17(-0.19%) |
Apr 06, 2017 | 3761 | 3784 | 3754 | 3781 | 0 | +19.16(+0.51%) |
Apr 05, 2017 | 3725 | 3766 | 3725 | 3761 | 0 | +36.32(+0.98%) |
Apr 04, 2017 | 3699 | 3727 | 3696 | 3725 | 0 | +26.40(+0.71%) |
Apr 03, 2017 | 3692 | 3706 | 3688 | 3699 | 0 | +6.28(+0.17%) |
Apr 02, 2017 | 3720 | 3720 | 3682 | 3692 | 0 | +0.00(+0.00%) |
Apr 01, 2017 | 3720 | 3720 | 3682 | 3692 | 0 | +0.00(+0.00%) |
Mar 31, 2017 | 3720 | 3720 | 3682 | 3692 | 0 | -27.36(-0.74%) |
Mar 30, 2017 | 3747 | 3750 | 3715 | 3720 | 0 | -27.56(-0.74%) |
Mar 29, 2017 | 3758 | 3758 | 3736 | 3747 | 0 | -11.04(-0.29%) |
Mar 28, 2017 | 3674 | 3765 | 3674 | 3758 | 0 | +88.22(+2.40%) |
Mar 27, 2017 | 3675 | 3675 | 3670 | 3670 | 0 | -4.97(-0.14%) |
Mar 26, 2017 | 3649 | 3677 | 3646 | 3675 | 0 | +0.00(+0.00%) |
Mar 25, 2017 | 3649 | 3677 | 3646 | 3675 | 0 | +0.00(+0.00%) |
Mar 24, 2017 | 3649 | 3677 | 3646 | 3675 | 0 | +25.84(+0.71%) |
Mar 23, 2017 | 3624 | 3655 | 3621 | 3649 | 0 | +25.13(+0.69%) |
Mar 22, 2017 | 3610 | 3629 | 3583 | 3624 | 0 | +10.00(+0.28%) |
Mar 21, 2017 | 3603 | 3615 | 3571 | 3614 | 0 | +11.33(+0.31%) |
Mar 20, 2017 | 3601 | 3608 | 3583 | 3603 | 0 | +1.95(+0.05%) |
Mar 19, 2017 | 3573 | 3617 | 3565 | 3601 | 0 | +0.00(+0.00%) |
Mar 18, 2017 | 3573 | 3617 | 3565 | 3601 | 0 | +0.00(+0.00%) |
Mar 17, 2017 | 3573 | 3617 | 3565 | 3601 | 0 | +27.81(+0.78%) |
Mar 16, 2017 | 3521 | 3577 | 3521 | 3573 | 0 | +52.32(+1.49%) |
Mar 15, 2017 | 3504 | 3526 | 3501 | 3521 | 0 | +16.47(+0.47%) |
Mar 14, 2017 | 3516 | 3519 | 3488 | 3504 | 0 | -11.46(-0.33%) |
Mar 13, 2017 | 3463 | 3520 | 3461 | 3516 | 0 | +52.26(+1.51%) |
Mar 12, 2017 | 3458 | 3467 | 3456 | 3463 | 0 | +0.00(+0.00%) |
Mar 11, 2017 | 3458 | 3467 | 3456 | 3463 | 0 | +0.00(+0.00%) |
Mar 10, 2017 | 3458 | 3467 | 3456 | 3463 | 0 | +5.33(+0.15%) |
Mar 09, 2017 | 3458 | 3461 | 3452 | 3458 | 0 | -0.40(-0.01%) |
Mar 08, 2017 | 3465 | 3477 | 3456 | 3458 | 0 | -6.14(-0.18%) |
Mar 07, 2017 | 3458 | 3470 | 3452 | 3465 | 0 | +7.06(+0.20%) |
Mar 06, 2017 | 3429 | 3464 | 3415 | 3458 | 0 | +29.05(+0.85%) |
Mar 05, 2017 | 3421 | 3431 | 3409 | 3429 | 0 | +0.00(+0.00%) |
Mar 04, 2017 | 3421 | 3431 | 3409 | 3429 | 0 | +0.00(+0.00%) |
Mar 03, 2017 | 3421 | 3431 | 3409 | 3429 | 0 | +7.49(+0.22%) |
Mar 02, 2017 | 3405 | 3422 | 3405 | 3421 | 0 | +15.60(+0.46%) |
Mar 01, 2017 | 3374 | 3411 | 3374 | 3405 | 0 | +31.02(+0.92%) |
Feb 28, 2017 | 3364 | 3380 | 3359 | 3374 | 0 | +10.39(+0.31%) |
Feb 27, 2017 | 3362 | 3368 | 3357 | 3364 | 0 | +2.14(+0.06%) |
Feb 26, 2017 | 3374 | 3376 | 3352 | 3362 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 3374 | 3376 | 3352 | 3362 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 3374 | 3376 | 3352 | 3362 | 0 | -11.96(-0.35%) |
Feb 23, 2017 | 3387 | 3390 | 3368 | 3374 | 0 | -12.82(-0.38%) |
Feb 22, 2017 | 3385 | 3394 | 3379 | 3387 | 0 | +1.79(+0.05%) |
Feb 21, 2017 | 3371 | 3391 | 3364 | 3385 | 0 | +13.73(+0.41%) |
Feb 20, 2017 | 3367 | 3374 | 3367 | 3371 | 0 | +4.39(+0.13%) |
Feb 19, 2017 | 3377 | 3381 | 3361 | 3367 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 3377 | 3381 | 3361 | 3367 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 3377 | 3381 | 3361 | 3367 | 0 | -10.64(-0.32%) |
Feb 16, 2017 | 3370 | 3380 | 3366 | 3377 | 0 | +7.02(+0.21%) |
Feb 15, 2017 | 3361 | 3374 | 3352 | 3370 | 0 | +9.02(+0.27%) |
Feb 14, 2017 | 3373 | 3390 | 3354 | 3361 | 0 | -11.95(-0.35%) |
Feb 13, 2017 | 3338 | 3378 | 3337 | 3373 | 0 | +35.76(+1.07%) |
Feb 12, 2017 | 3325 | 3342 | 3325 | 3338 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 3325 | 3342 | 3325 | 3338 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 3325 | 3342 | 3325 | 3338 | 0 | +12.45(+0.37%) |
Feb 09, 2017 | 3303 | 3329 | 3298 | 3325 | 0 | +22.30(+0.68%) |
Feb 08, 2017 | 3295 | 3308 | 3287 | 3303 | 0 | +8.15(+0.25%) |
Feb 07, 2017 | 3287 | 3300 | 3287 | 3295 | 0 | +7.38(+0.22%) |
Feb 06, 2017 | 3299 | 3301 | 3275 | 3287 | 0 | -11.39(-0.35%) |
Feb 05, 2017 | 3271 | 3306 | 3266 | 3299 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 3271 | 3306 | 3266 | 3299 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 3271 | 3306 | 3266 | 3299 | 0 | +27.80(+0.85%) |
Feb 02, 2017 | 3254 | 3278 | 3253 | 3271 | 0 | +16.92(+0.52%) |
Feb 01, 2017 | 3250 | 3277 | 3250 | 3254 | 0 | +3.64(+0.11%) |
Jan 31, 2017 | 3258 | 3261 | 3243 | 3250 | 0 | -7.96(-0.24%) |
Jan 30, 2017 | 3309 | 3311 | 3255 | 3258 | 0 | -51.03(-1.54%) |
Jan 29, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | -0.14(-0.00%) |
Jan 27, 2017 | 3337 | 3338 | 3306 | 3309 | 0 | -27.47(-0.82%) |
Jan 26, 2017 | 3325 | 3340 | 3325 | 3337 | 0 | +11.88(+0.36%) |
Jan 25, 2017 | 3310 | 3327 | 3310 | 3325 | 0 | +15.48(+0.47%) |
Jan 24, 2017 | 3296 | 3312 | 3283 | 3310 | 0 | +13.29(+0.40%) |
Jan 23, 2017 | 3301 | 3303 | 3290 | 3296 | 0 | -5.06(-0.15%) |
Jan 22, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 3307 | 3307 | 3294 | 3301 | 0 | -6.08(-0.18%) |
Jan 19, 2017 | 3308 | 3312 | 3298 | 3307 | 0 | -0.94(-0.03%) |
Jan 18, 2017 | 3281 | 3312 | 3280 | 3308 | 0 | +27.27(+0.83%) |
Jan 17, 2017 | 3274 | 3284 | 3271 | 3281 | 0 | +6.87(+0.21%) |
Jan 16, 2017 | 3284 | 3289 | 3271 | 3274 | 0 | -9.65(-0.29%) |
Jan 15, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3285 | 3288 | 3279 | 3284 | 0 | -1.58(-0.05%) |
Jan 12, 2017 | 3266 | 3288 | 3266 | 3285 | 0 | +19.26(+0.59%) |
Jan 11, 2017 | 3239 | 3269 | 3238 | 3266 | 0 | +27.57(+0.85%) |
Jan 10, 2017 | 3228 | 3245 | 3228 | 3239 | 0 | +10.15(+0.31%) |
Jan 09, 2017 | 3237 | 3238 | 3222 | 3228 | 0 | -8.12(-0.25%) |
Jan 08, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 3231 | 3246 | 3227 | 3237 | 0 | +5.82(+0.18%) |
Jan 05, 2017 | 3234 | 3243 | 3214 | 3231 | 0 | -3.64(-0.11%) |
Jan 04, 2017 | 3221 | 3241 | 3221 | 3234 | 0 | +13.16(+0.41%) |
Jan 03, 2017 | 3223 | 3242 | 3218 | 3221 | 0 | -1.97(-0.06%) |
Jan 02, 2017 | 3205 | 3226 | 3204 | 3223 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 3205 | 3226 | 3204 | 3223 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 3205 | 3226 | 3204 | 3223 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 3205 | 3226 | 3204 | 3223 | 0 | +18.56(+0.58%) |
Dec 29, 2016 | 3182 | 3215 | 3182 | 3205 | 0 | +22.72(+0.71%) |
Dec 28, 2016 | 3138 | 3195 | 3136 | 3182 | 0 | +44.18(+1.41%) |
Dec 27, 2016 | 3143 | 3153 | 3136 | 3138 | 0 | -4.97(-0.16%) |
Dec 26, 2016 | 3139 | 3155 | 3128 | 3143 | 0 | +3.91(+0.12%) |
Dec 25, 2016 | 3197 | 3198 | 3135 | 3139 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 3197 | 3198 | 3135 | 3139 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 3197 | 3198 | 3135 | 3139 | 0 | -58.57(-1.83%) |
Dec 22, 2016 | 3224 | 3227 | 3192 | 3197 | 0 | -26.70(-0.83%) |
Dec 21, 2016 | 3256 | 3260 | 3219 | 3224 | 0 | -31.93(-0.98%) |
Dec 20, 2016 | 3263 | 3272 | 3253 | 3256 | 0 | -7.35(-0.23%) |
Dec 19, 2016 | 3271 | 3295 | 3261 | 3263 | 0 | -7.57(-0.23%) |
Dec 18, 2016 | 3280 | 3295 | 3262 | 3271 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 3280 | 3295 | 3262 | 3271 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 3280 | 3295 | 3262 | 3271 | 0 | -9.51(-0.29%) |
Dec 15, 2016 | 3288 | 3293 | 3271 | 3280 | 0 | -7.66(-0.23%) |
Dec 14, 2016 | 3321 | 3323 | 3283 | 3288 | 0 | -33.22(-1.00%) |
Dec 13, 2016 | 3298 | 3324 | 3291 | 3321 | 0 | +23.29(+0.71%) |
Dec 12, 2016 | 3320 | 3322 | 3284 | 3298 | 0 | -21.88(-0.66%) |
Dec 11, 2016 | 3286 | 3325 | 3280 | 3320 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 3286 | 3325 | 3280 | 3320 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 3286 | 3325 | 3280 | 3320 | 0 | +34.03(+1.04%) |
Dec 08, 2016 | 3278 | 3290 | 3273 | 3286 | 0 | +0.00(+0.00%) |
Dec 07, 2016 | 3278 | 3290 | 3273 | 3286 | 0 | +8.01(+0.24%) |
Dec 06, 2016 | 3272 | 3289 | 3263 | 3278 | 0 | +6.17(+0.19%) |
Dec 05, 2016 | 3269 | 3279 | 3262 | 3272 | 0 | +2.69(+0.08%) |
Dec 04, 2016 | 3266 | 3274 | 3251 | 3269 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 3266 | 3274 | 3251 | 3269 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 3266 | 3274 | 3251 | 3269 | 0 | +2.48(+0.08%) |
Dec 01, 2016 | 3274 | 3287 | 3265 | 3266 | 0 | -8.95(-0.27%) |
Nov 30, 2016 | 3248 | 3281 | 3244 | 3275 | 0 | +27.00(+0.83%) |
Nov 29, 2016 | 3271 | 3276 | 3244 | 3248 | 0 | -22.15(-0.68%) |
Nov 28, 2016 | 3277 | 3285 | 3268 | 3271 | 0 | -6.23(-0.19%) |
Nov 27, 2016 | 3266 | 3280 | 3266 | 3277 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 3266 | 3280 | 3266 | 3277 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 3266 | 3280 | 3266 | 3277 | 0 | +11.17(+0.34%) |
Nov 24, 2016 | 3286 | 3293 | 3263 | 3266 | 0 | -20.84(-0.63%) |
Nov 23, 2016 | 3282 | 3289 | 3266 | 3286 | 0 | +4.10(+0.12%) |
Nov 22, 2016 | 3318 | 3325 | 3279 | 3282 | 0 | -13.25(-0.40%) |
Nov 21, 2016 | 3482 | 3491 | 3258 | 3296 | 0 | +37.25(+1.14%) |
Nov 20, 2016 | 3258 | 3264 | 3250 | 3258 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 3258 | 3264 | 3250 | 3258 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 3258 | 3264 | 3250 | 3258 | 0 | +0.06(+0.00%) |
Nov 17, 2016 | 3256 | 3266 | 3250 | 3258 | 0 | +2.49(+0.08%) |
Nov 16, 2016 | 3233 | 3261 | 3229 | 3256 | 0 | +22.92(+0.71%) |
Nov 15, 2016 | 3195 | 3242 | 3195 | 3233 | 0 | +37.87(+1.19%) |
Nov 14, 2016 | 3231 | 3239 | 3193 | 3195 | 0 | -35.80(-1.11%) |
Nov 13, 2016 | 3280 | 3283 | 3221 | 3231 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 3280 | 3283 | 3221 | 3231 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 3280 | 3283 | 3221 | 3231 | 0 | -49.57(-1.51%) |
Nov 10, 2016 | 3344 | 3368 | 3276 | 3280 | 0 | -63.26(-1.89%) |
Nov 09, 2016 | 3350 | 3350 | 3304 | 3344 | 0 | -5.86(-0.17%) |
Nov 08, 2016 | 3309 | 3352 | 3306 | 3350 | 0 | +40.22(+1.22%) |
Nov 07, 2016 | 3280 | 3326 | 3280 | 3309 | 0 | +29.59(+0.90%) |
Nov 06, 2016 | 3302 | 3305 | 3276 | 3280 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 3302 | 3305 | 3276 | 3280 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 3302 | 3305 | 3276 | 3280 | 0 | -22.37(-0.68%) |
Nov 03, 2016 | 3318 | 3322 | 3299 | 3302 | 0 | -16.40(-0.49%) |
Nov 02, 2016 | 3340 | 3340 | 3313 | 3318 | 0 | -21.84(-0.65%) |
Nov 01, 2016 | 3350 | 3355 | 3329 | 3340 | 0 | +0.00(+0.00%) |
Oct 31, 2016 | 3350 | 3355 | 3329 | 3340 | 0 | +0.00(+0.00%) |
Oct 30, 2016 | 3350 | 3355 | 3329 | 3340 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 3350 | 3355 | 3329 | 3340 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 3350 | 3355 | 3329 | 3340 | 0 | -10.03(-0.30%) |
Oct 27, 2016 | 3345 | 3355 | 3345 | 3350 | 0 | +5.74(+0.17%) |
Oct 26, 2016 | 3358 | 3365 | 3333 | 3345 | 0 | -13.81(-0.41%) |
Oct 25, 2016 | 3330 | 3361 | 3330 | 3358 | 0 | +28.47(+0.85%) |
Oct 24, 2016 | 3317 | 3339 | 3317 | 3330 | 0 | +13.32(+0.40%) |
Oct 23, 2016 | 3298 | 3321 | 3297 | 3317 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 3298 | 3321 | 3297 | 3317 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 3298 | 3321 | 3297 | 3317 | 0 | +18.39(+0.56%) |
Oct 20, 2016 | 3315 | 3321 | 3293 | 3298 | 0 | -16.43(-0.50%) |
Oct 19, 2016 | 3272 | 3318 | 3272 | 3315 | 0 | +42.22(+1.29%) |
Oct 18, 2016 | 3233 | 3274 | 3233 | 3272 | 0 | +39.23(+1.21%) |
Oct 17, 2016 | 3226 | 3240 | 3219 | 3233 | 0 | +7.63(+0.24%) |
Oct 16, 2016 | 3213 | 3228 | 3213 | 3226 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 3213 | 3228 | 3213 | 3226 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 3213 | 3228 | 3213 | 3226 | 0 | +12.28(+0.38%) |
Oct 13, 2016 | 3203 | 3215 | 3178 | 3213 | 0 | +10.27(+0.32%) |
Oct 12, 2016 | 3196 | 3207 | 3189 | 3203 | 0 | +6.74(+0.21%) |
Oct 11, 2016 | 3175 | 3198 | 3167 | 3196 | 0 | +21.71(+0.68%) |
Oct 10, 2016 | 3177 | 3184 | 3171 | 3175 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 3177 | 3184 | 3171 | 3175 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 3177 | 3184 | 3171 | 3175 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 3177 | 3184 | 3171 | 3175 | 0 | -1.25(-0.04%) |
Oct 06, 2016 | 3182 | 3182 | 3167 | 3176 | 0 | -6.12(-0.19%) |
Oct 05, 2016 | 3165 | 3187 | 3154 | 3182 | 0 | +17.05(+0.54%) |
Oct 04, 2016 | 3144 | 3168 | 3144 | 3165 | 0 | +37.39(+1.20%) |
Oct 03, 2016 | 3156 | 3158 | 3121 | 3128 | 0 | -28.88(-0.91%) |
Sep 30, 2016 | 3165 | 3171 | 3152 | 3156 | 0 | -9.05(-0.29%) |
Sep 29, 2016 | 3157 | 3167 | 3152 | 3165 | 0 | +8.90(+0.28%) |
Sep 28, 2016 | 3185 | 3188 | 3149 | 3157 | 0 | -28.72(-0.90%) |
Sep 27, 2016 | 3189 | 3195 | 3177 | 3185 | 0 | +0.00(+0.00%) |
Sep 26, 2016 | 3189 | 3195 | 3177 | 3185 | 0 | -3.72(-0.12%) |
Sep 25, 2016 | 3194 | 3200 | 3175 | 3189 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 3194 | 3200 | 3175 | 3189 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 3194 | 3200 | 3175 | 3189 | 0 | -4.80(-0.15%) |
Sep 22, 2016 | 3174 | 3196 | 3174 | 3194 | 0 | +19.84(+0.63%) |
Sep 21, 2016 | 3165 | 3176 | 3162 | 3174 | 0 | +9.10(+0.29%) |
Sep 20, 2016 | 3153 | 3174 | 3148 | 3165 | 0 | +11.47(+0.36%) |
Sep 19, 2016 | 3168 | 3171 | 3141 | 3153 | 0 | +0.00(+0.00%) |
Sep 18, 2016 | 3168 | 3171 | 3141 | 3153 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 3168 | 3171 | 3141 | 3153 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 3168 | 3171 | 3141 | 3153 | 0 | -14.48(-0.46%) |
Sep 15, 2016 | 3167 | 3176 | 3165 | 3168 | 0 | +1.25(+0.04%) |
Sep 14, 2016 | 3166 | 3173 | 3163 | 3167 | 0 | +0.96(+0.03%) |
Sep 13, 2016 | 3169 | 3169 | 3156 | 3166 | 0 | -3.00(-0.09%) |
Sep 12, 2016 | 3188 | 3188 | 3158 | 3169 | 0 | -19.37(-0.61%) |
Sep 11, 2016 | 3199 | 3206 | 3184 | 3188 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 3199 | 3206 | 3184 | 3188 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 3199 | 3206 | 3184 | 3188 | 0 | -10.51(-0.33%) |
Sep 08, 2016 | 3205 | 3208 | 3190 | 3199 | 0 | -6.87(-0.21%) |
Sep 07, 2016 | 3220 | 3220 | 3198 | 3205 | 0 | -14.81(-0.46%) |
Sep 06, 2016 | 3217 | 3230 | 3202 | 3220 | 0 | +3.00(+0.09%) |
Sep 05, 2016 | 3225 | 3233 | 3209 | 3217 | 0 | -7.81(-0.24%) |
Sep 04, 2016 | 3210 | 3227 | 3210 | 3225 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 3210 | 3227 | 3210 | 3225 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 3210 | 3227 | 3210 | 3225 | 0 | +15.07(+0.47%) |
Sep 01, 2016 | 3209 | 3216 | 3201 | 3210 | 0 | +1.19(+0.04%) |
Aug 31, 2016 | 3226 | 3233 | 3202 | 3209 | 0 | -17.23(-0.53%) |
Aug 30, 2016 | 3237 | 3250 | 3224 | 3226 | 0 | -11.40(-0.35%) |
Aug 29, 2016 | 3227 | 3243 | 3227 | 3237 | 0 | +10.00(+0.31%) |
Aug 28, 2016 | 3236 | 3239 | 3221 | 3227 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 3236 | 3239 | 3221 | 3227 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 3236 | 3239 | 3221 | 3227 | 0 | -8.18(-0.25%) |
Aug 25, 2016 | 3241 | 3247 | 3232 | 3236 | 0 | -5.34(-0.16%) |
Aug 24, 2016 | 3251 | 3259 | 3235 | 3241 | 0 | -10.26(-0.32%) |
Aug 23, 2016 | 3241 | 3259 | 3241 | 3251 | 0 | +9.82(+0.30%) |
Aug 22, 2016 | 3232 | 3246 | 3214 | 3241 | 0 | +9.04(+0.28%) |
Aug 21, 2016 | 3230 | 3238 | 3224 | 3232 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 3230 | 3238 | 3224 | 3232 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 3230 | 3238 | 3224 | 3232 | 0 | +2.82(+0.09%) |
Aug 18, 2016 | 3221 | 3232 | 3214 | 3230 | 0 | +8.81(+0.27%) |
Aug 17, 2016 | 3250 | 3253 | 3212 | 3221 | 0 | -29.46(-0.91%) |
Aug 16, 2016 | 3242 | 3254 | 3242 | 3250 | 0 | +7.81(+0.24%) |
Aug 15, 2016 | 3236 | 3248 | 3229 | 3242 | 0 | +0.00(+0.00%) |
Aug 14, 2016 | 3236 | 3248 | 3229 | 3242 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 3236 | 3248 | 3229 | 3242 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 3236 | 3248 | 3229 | 3242 | 0 | +6.74(+0.21%) |
Aug 11, 2016 | 3222 | 3239 | 3216 | 3236 | 0 | +13.60(+0.42%) |
Aug 10, 2016 | 3233 | 3235 | 3217 | 3222 | 0 | -10.97(-0.34%) |
Aug 09, 2016 | 3226 | 3234 | 3221 | 3233 | 0 | +7.02(+0.22%) |
Aug 08, 2016 | 3212 | 3228 | 3212 | 3226 | 0 | +14.31(+0.45%) |
Aug 07, 2016 | 3208 | 3216 | 3204 | 3212 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 3208 | 3216 | 3204 | 3212 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 3208 | 3216 | 3204 | 3212 | 0 | +3.15(+0.10%) |
Aug 04, 2016 | 3194 | 3211 | 3193 | 3208 | 0 | +14.82(+0.46%) |
Aug 03, 2016 | 3187 | 3203 | 3185 | 3194 | 0 | +6.82(+0.21%) |
Aug 02, 2016 | 3210 | 3212 | 3181 | 3187 | 0 | -22.73(-0.71%) |
Aug 01, 2016 | 3209 | 3219 | 3193 | 3210 | 0 | +0.60(+0.02%) |
Jul 31, 2016 | 3226 | 3228 | 3202 | 3209 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 3226 | 3228 | 3202 | 3209 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 3226 | 3228 | 3202 | 3209 | 0 | -17.08(-0.53%) |
Jul 28, 2016 | 3232 | 3235 | 3222 | 3226 | 0 | -5.68(-0.18%) |
Jul 27, 2016 | 3233 | 3243 | 3230 | 3232 | 0 | -1.44(-0.04%) |
Jul 26, 2016 | 3230 | 3239 | 3227 | 3233 | 0 | +3.17(+0.10%) |
Jul 25, 2016 | 3230 | 3237 | 3220 | 3230 | 0 | +0.51(+0.02%) |
Jul 24, 2016 | 3212 | 3234 | 3211 | 3230 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 3212 | 3234 | 3211 | 3230 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 3212 | 3234 | 3211 | 3230 | 0 | +17.48(+0.54%) |
Jul 21, 2016 | 3202 | 3215 | 3193 | 3212 | 0 | +9.88(+0.31%) |
Jul 20, 2016 | 3226 | 3236 | 3196 | 3202 | 0 | -24.17(-0.75%) |
Jul 19, 2016 | 3205 | 3228 | 3205 | 3226 | 0 | +21.38(+0.67%) |
Jul 18, 2016 | 3194 | 3210 | 3194 | 3205 | 0 | +10.65(+0.33%) |
Jul 17, 2016 | 3176 | 3198 | 3170 | 3194 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 3176 | 3198 | 3170 | 3194 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 3176 | 3198 | 3170 | 3194 | 0 | +18.43(+0.58%) |
Jul 14, 2016 | 3155 | 3180 | 3155 | 3176 | 0 | +21.00(+0.67%) |
Jul 13, 2016 | 3164 | 3167 | 3146 | 3155 | 0 | -9.23(-0.29%) |
Jul 12, 2016 | 3144 | 3183 | 3144 | 3164 | 0 | +19.97(+0.64%) |
Jul 11, 2016 | 3137 | 3148 | 3127 | 3144 | 0 | +7.23(+0.23%) |
Jul 10, 2016 | 3116 | 3138 | 3115 | 3137 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 3116 | 3138 | 3115 | 3137 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 3116 | 3138 | 3115 | 3137 | 0 | +21.24(+0.68%) |
Jul 07, 2016 | 3114 | 3122 | 3112 | 3116 | 0 | +2.14(+0.07%) |
Jul 06, 2016 | 3132 | 3140 | 3112 | 3114 | 0 | -18.01(-0.58%) |
Jul 05, 2016 | 3140 | 3142 | 3122 | 3132 | 0 | -8.65(-0.28%) |
Jul 04, 2016 | 3140 | 3152 | 3140 | 3140 | 0 | -0.26(-0.01%) |
Jul 03, 2016 | 3114 | 3144 | 3111 | 3140 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 3114 | 3144 | 3111 | 3140 | 0 | +0.00(+0.00%) |