Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2016 | 3097 | 3109 | 3090 | 3104 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 3097 | 3109 | 3090 | 3104 | 0 | +7.54(+0.24%) |
Dec 29, 2016 | 3096 | 3112 | 3087 | 3096 | 0 | -6.14(-0.20%) |
Dec 28, 2016 | 3114 | 3119 | 3095 | 3102 | 0 | -12.42(-0.40%) |
Dec 27, 2016 | 3117 | 3128 | 3114 | 3115 | 0 | -7.91(-0.25%) |
Dec 26, 2016 | 3096 | 3123 | 3068 | 3123 | 0 | +12.42(+0.40%) |
Dec 25, 2016 | 3135 | 3138 | 3104 | 3110 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 3135 | 3138 | 3104 | 3110 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 3135 | 3138 | 3104 | 3110 | 0 | -29.41(-0.94%) |
Dec 22, 2016 | 3132 | 3143 | 3127 | 3140 | 0 | +2.13(+0.07%) |
Dec 21, 2016 | 3107 | 3140 | 3107 | 3137 | 0 | +34.55(+1.11%) |
Dec 20, 2016 | 3116 | 3117 | 3085 | 3103 | 0 | -15.20(-0.49%) |
Dec 19, 2016 | 3121 | 3125 | 3110 | 3118 | 0 | -4.90(-0.16%) |
Dec 18, 2016 | 3112 | 3129 | 3106 | 3123 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 3112 | 3129 | 3106 | 3123 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 3112 | 3129 | 3106 | 3123 | 0 | +5.30(+0.17%) |
Dec 15, 2016 | 3126 | 3139 | 3101 | 3118 | 0 | -22.85(-0.73%) |
Dec 14, 2016 | 3149 | 3170 | 3136 | 3141 | 0 | -14.51(-0.46%) |
Dec 13, 2016 | 3139 | 3162 | 3119 | 3155 | 0 | +2.07(+0.07%) |
Dec 12, 2016 | 3234 | 3245 | 3150 | 3153 | 0 | -79.91(-2.47%) |
Dec 11, 2016 | 3209 | 3245 | 3207 | 3233 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 3209 | 3245 | 3207 | 3233 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 3209 | 3245 | 3207 | 3233 | 0 | +17.51(+0.54%) |
Dec 08, 2016 | 3226 | 3228 | 3211 | 3215 | 0 | -6.87(-0.21%) |
Dec 07, 2016 | 3198 | 3222 | 3189 | 3222 | 0 | +22.59(+0.71%) |
Dec 06, 2016 | 3202 | 3215 | 3197 | 3200 | 0 | -5.06(-0.16%) |
Dec 05, 2016 | 3204 | 3220 | 3195 | 3205 | 0 | -39.13(-1.21%) |
Dec 04, 2016 | 3270 | 3280 | 3235 | 3244 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 3270 | 3280 | 3235 | 3244 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 3270 | 3280 | 3235 | 3244 | 0 | -29.47(-0.90%) |
Dec 01, 2016 | 3257 | 3280 | 3256 | 3273 | 0 | +23.28(+0.72%) |
Nov 30, 2016 | 3272 | 3277 | 3240 | 3250 | 0 | -32.89(-1.00%) |
Nov 29, 2016 | 3269 | 3301 | 3263 | 3283 | 0 | +5.92(+0.18%) |
Nov 28, 2016 | 3270 | 3288 | 3268 | 3277 | 0 | +15.06(+0.46%) |
Nov 27, 2016 | 3241 | 3262 | 3210 | 3262 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 3241 | 3262 | 3210 | 3262 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 3241 | 3262 | 3210 | 3262 | 0 | +20.20(+0.62%) |
Nov 24, 2016 | 3237 | 3258 | 3233 | 3242 | 0 | +0.60(+0.02%) |
Nov 23, 2016 | 3248 | 3263 | 3232 | 3241 | 0 | -7.21(-0.22%) |
Nov 22, 2016 | 3221 | 3250 | 3221 | 3248 | 0 | +30.20(+0.94%) |
Nov 21, 2016 | 3188 | 3230 | 3188 | 3218 | 0 | +25.29(+0.79%) |
Nov 20, 2016 | 3207 | 3212 | 3188 | 3193 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 3207 | 3212 | 3188 | 3193 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 3207 | 3212 | 3188 | 3193 | 0 | -15.59(-0.49%) |
Nov 17, 2016 | 3198 | 3211 | 3187 | 3208 | 0 | +3.39(+0.11%) |
Nov 16, 2016 | 3208 | 3211 | 3195 | 3205 | 0 | -1.93(-0.06%) |
Nov 15, 2016 | 3210 | 3214 | 3195 | 3207 | 0 | -3.38(-0.11%) |
Nov 14, 2016 | 3188 | 3221 | 3187 | 3210 | 0 | +14.33(+0.45%) |
Nov 13, 2016 | 3169 | 3203 | 3166 | 3196 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 3169 | 3203 | 3166 | 3196 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 3169 | 3203 | 3166 | 3196 | 0 | +24.76(+0.78%) |
Nov 10, 2016 | 3149 | 3172 | 3149 | 3171 | 0 | +42.91(+1.37%) |
Nov 09, 2016 | 3146 | 3147 | 3097 | 3128 | 0 | -19.52(-0.62%) |
Nov 08, 2016 | 3141 | 3157 | 3135 | 3148 | 0 | +14.56(+0.46%) |
Nov 07, 2016 | 3125 | 3139 | 3117 | 3133 | 0 | +8.01(+0.26%) |
Nov 06, 2016 | 3126 | 3141 | 3120 | 3125 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 3126 | 3141 | 3120 | 3125 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 3126 | 3141 | 3120 | 3125 | 0 | -3.62(-0.12%) |
Nov 03, 2016 | 3097 | 3141 | 3094 | 3129 | 0 | +26.21(+0.84%) |
Nov 02, 2016 | 3116 | 3119 | 3100 | 3103 | 0 | -19.71(-0.63%) |
Nov 01, 2016 | 3102 | 3123 | 3097 | 3122 | 0 | +21.95(+0.71%) |
Oct 31, 2016 | 3097 | 3102 | 3081 | 3100 | 0 | -3.78(-0.12%) |
Oct 30, 2016 | 3112 | 3129 | 3101 | 3104 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 3112 | 3129 | 3101 | 3104 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 3112 | 3129 | 3101 | 3104 | 0 | -8.08(-0.26%) |
Oct 27, 2016 | 3113 | 3115 | 3100 | 3112 | 0 | -3.96(-0.13%) |
Oct 26, 2016 | 3130 | 3130 | 3110 | 3116 | 0 | -15.63(-0.50%) |
Oct 25, 2016 | 3128 | 3132 | 3121 | 3132 | 0 | +3.69(+0.12%) |
Oct 24, 2016 | 3092 | 3137 | 3091 | 3128 | 0 | +37.31(+1.21%) |
Oct 23, 2016 | 3081 | 3102 | 3069 | 3091 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 3081 | 3102 | 3069 | 3091 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 3081 | 3102 | 3069 | 3091 | 0 | +6.48(+0.21%) |
Oct 20, 2016 | 3085 | 3090 | 3076 | 3084 | 0 | -0.26(-0.01%) |
Oct 19, 2016 | 3086 | 3096 | 3077 | 3085 | 0 | +0.84(+0.03%) |
Oct 18, 2016 | 3037 | 3084 | 3037 | 3084 | 0 | +42.71(+1.40%) |
Oct 17, 2016 | 3065 | 3069 | 3034 | 3041 | 0 | -22.64(-0.74%) |
Oct 16, 2016 | 3057 | 3065 | 3043 | 3064 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 3057 | 3065 | 3043 | 3064 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 3057 | 3065 | 3043 | 3064 | 0 | +2.46(+0.08%) |
Oct 13, 2016 | 3058 | 3065 | 3053 | 3061 | 0 | +2.85(+0.09%) |
Oct 12, 2016 | 3057 | 3061 | 3049 | 3058 | 0 | -6.75(-0.22%) |
Oct 11, 2016 | 3052 | 3066 | 3048 | 3065 | 0 | +17.11(+0.56%) |
Oct 10, 2016 | 3020 | 3048 | 3015 | 3048 | 0 | +0.00(+0.00%) |
Oct 09, 2016 | 0 | +0.00(+0.00%) | ||||
Oct 08, 2016 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +0.00(+0.00%) |
Oct 06, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +0.00(+0.00%) |
Oct 05, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +0.00(+0.00%) |
Oct 04, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +0.00(+0.00%) |
Oct 03, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 2994 | 3009 | 2993 | 3005 | 0 | +6.22(+0.21%) |
Sep 29, 2016 | 2992 | 3009 | 2992 | 2998 | 0 | +10.62(+0.36%) |
Sep 28, 2016 | 3001 | 3001 | 2984 | 2988 | 0 | -10.31(-0.34%) |
Sep 27, 2016 | 2975 | 2998 | 2969 | 2998 | 0 | +17.74(+0.60%) |
Sep 26, 2016 | 3028 | 3028 | 2980 | 2980 | 0 | -53.47(-1.76%) |
Sep 25, 2016 | 3045 | 3047 | 3033 | 3034 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 3045 | 3047 | 3033 | 3034 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 3045 | 3047 | 3033 | 3034 | 0 | -8.41(-0.28%) |
Sep 22, 2016 | 3038 | 3054 | 3035 | 3042 | 0 | +16.44(+0.54%) |
Sep 21, 2016 | 3022 | 3032 | 3018 | 3026 | 0 | +2.87(+0.09%) |
Sep 20, 2016 | 3027 | 3028 | 3016 | 3023 | 0 | -3.05(-0.10%) |
Sep 19, 2016 | 3005 | 3027 | 3005 | 3026 | 0 | +23.20(+0.77%) |
Sep 18, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | +0.00(+0.00%) |
Sep 14, 2016 | 3009 | 3018 | 2995 | 3003 | 0 | -20.66(-0.68%) |
Sep 13, 2016 | 3025 | 3030 | 3009 | 3024 | 0 | +1.53(+0.05%) |
Sep 12, 2016 | 3038 | 3041 | 3000 | 3022 | 0 | -56.87(-1.85%) |
Sep 11, 2016 | 3095 | 3102 | 3078 | 3079 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 3095 | 3102 | 3078 | 3079 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 3095 | 3102 | 3078 | 3079 | 0 | -17.10(-0.55%) |
Sep 08, 2016 | 3090 | 3097 | 3084 | 3096 | 0 | +4.02(+0.13%) |
Sep 07, 2016 | 3091 | 3106 | 3088 | 3092 | 0 | +1.22(+0.04%) |
Sep 06, 2016 | 3071 | 3096 | 3053 | 3091 | 0 | +18.61(+0.61%) |
Sep 05, 2016 | 3071 | 3085 | 3065 | 3072 | 0 | +4.75(+0.15%) |
Sep 04, 2016 | 3057 | 3073 | 3050 | 3067 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 3057 | 3073 | 3050 | 3067 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 3057 | 3073 | 3050 | 3067 | 0 | +4.04(+0.13%) |
Sep 01, 2016 | 3084 | 3089 | 3063 | 3063 | 0 | -22.18(-0.72%) |
Aug 31, 2016 | 3073 | 3088 | 3063 | 3085 | 0 | +10.81(+0.35%) |
Aug 30, 2016 | 3071 | 3083 | 3066 | 3075 | 0 | +4.65(+0.15%) |
Aug 29, 2016 | 3068 | 3075 | 3059 | 3070 | 0 | -0.28(-0.01%) |
Aug 28, 2016 | 3070 | 3088 | 3064 | 3070 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 3070 | 3088 | 3064 | 3070 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 3070 | 3088 | 3064 | 3070 | 0 | +1.98(+0.06%) |
Aug 25, 2016 | 3073 | 3073 | 3042 | 3068 | 0 | -17.55(-0.57%) |
Aug 24, 2016 | 3092 | 3097 | 3080 | 3086 | 0 | -3.83(-0.12%) |
Aug 23, 2016 | 3082 | 3101 | 3074 | 3090 | 0 | +4.90(+0.16%) |
Aug 22, 2016 | 3107 | 3113 | 3084 | 3085 | 0 | -23.29(-0.75%) |
Aug 21, 2016 | 3100 | 3113 | 3083 | 3108 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 3100 | 3113 | 3083 | 3108 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 3100 | 3113 | 3083 | 3108 | 0 | +3.99(+0.13%) |
Aug 18, 2016 | 3108 | 3126 | 3093 | 3104 | 0 | -5.44(-0.17%) |
Aug 17, 2016 | 3107 | 3114 | 3090 | 3110 | 0 | -0.49(-0.02%) |
Aug 16, 2016 | 3131 | 3140 | 3102 | 3110 | 0 | -15.16(-0.49%) |
Aug 15, 2016 | 3056 | 3137 | 3054 | 3125 | 0 | +74.53(+2.44%) |
Aug 14, 2016 | 3000 | 3051 | 2999 | 3051 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 3000 | 3051 | 2999 | 3051 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 3000 | 3051 | 2999 | 3051 | 0 | +48.03(+1.60%) |
Aug 11, 2016 | 3014 | 3038 | 3001 | 3003 | 0 | -16.11(-0.53%) |
Aug 10, 2016 | 3023 | 3033 | 3017 | 3019 | 0 | -6.93(-0.23%) |
Aug 09, 2016 | 3001 | 3026 | 2999 | 3026 | 0 | +21.40(+0.71%) |
Aug 08, 2016 | 2973 | 3005 | 2959 | 3004 | 0 | +27.58(+0.93%) |
Aug 07, 2016 | 2979 | 2992 | 2972 | 2977 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 2979 | 2992 | 2972 | 2977 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 2979 | 2992 | 2972 | 2977 | 0 | -5.73(-0.19%) |
Aug 04, 2016 | 2976 | 2983 | 2959 | 2982 | 0 | +3.97(+0.13%) |
Aug 03, 2016 | 2963 | 2981 | 2957 | 2978 | 0 | +7.18(+0.24%) |
Aug 02, 2016 | 2950 | 2971 | 2947 | 2971 | 0 | +17.89(+0.61%) |
Aug 01, 2016 | 2972 | 2973 | 2932 | 2953 | 0 | -25.95(-0.87%) |
Jul 31, 2016 | 2993 | 3000 | 2973 | 2979 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 2993 | 3000 | 2973 | 2979 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 2993 | 3000 | 2973 | 2979 | 0 | -14.98(-0.50%) |
Jul 28, 2016 | 2980 | 3003 | 2968 | 2994 | 0 | +2.32(+0.08%) |
Jul 27, 2016 | 3050 | 3057 | 2939 | 2992 | 0 | -58.17(-1.91%) |
Jul 26, 2016 | 3014 | 3051 | 3014 | 3050 | 0 | +34.34(+1.14%) |
Jul 25, 2016 | 3008 | 3027 | 3003 | 3016 | 0 | +3.01(+0.10%) |
Jul 24, 2016 | 3038 | 3039 | 3007 | 3013 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 3038 | 3039 | 3007 | 3013 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 3038 | 3039 | 3007 | 3013 | 0 | -26.19(-0.86%) |
Jul 21, 2016 | 3028 | 3053 | 3027 | 3039 | 0 | +11.11(+0.37%) |
Jul 20, 2016 | 3035 | 3043 | 3023 | 3028 | 0 | -8.70(-0.29%) |
Jul 19, 2016 | 3040 | 3044 | 3014 | 3037 | 0 | -6.96(-0.23%) |
Jul 18, 2016 | 3048 | 3058 | 3032 | 3044 | 0 | -10.74(-0.35%) |
Jul 17, 2016 | 3057 | 3063 | 3045 | 3054 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 3057 | 3063 | 3045 | 3054 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 3057 | 3063 | 3045 | 3054 | 0 | +0.28(+0.01%) |
Jul 14, 2016 | 3055 | 3057 | 3037 | 3054 | 0 | -6.67(-0.22%) |
Jul 13, 2016 | 3050 | 3069 | 3048 | 3061 | 0 | +11.31(+0.37%) |
Jul 12, 2016 | 2993 | 3050 | 2984 | 3049 | 0 | +54.46(+1.82%) |
Jul 11, 2016 | 2994 | 3023 | 2991 | 2995 | 0 | +6.83(+0.23%) |
Jul 10, 2016 | 3000 | 3002 | 2984 | 2988 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 3000 | 3002 | 2984 | 2988 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 3000 | 3002 | 2984 | 2988 | 0 | -28.76(-0.95%) |
Jul 07, 2016 | 3009 | 3024 | 2995 | 3017 | 0 | -0.44(-0.01%) |
Jul 06, 2016 | 2999 | 3018 | 2985 | 3017 | 0 | +10.90(+0.36%) |
Jul 05, 2016 | 2992 | 3010 | 2991 | 3006 | 0 | +17.79(+0.60%) |
Jul 04, 2016 | 2924 | 2992 | 2923 | 2989 | 0 | +56.12(+1.91%) |
Jul 03, 2016 | 2932 | 2945 | 2926 | 2932 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 2932 | 2945 | 2926 | 2932 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 2932 | 2945 | 2926 | 2932 | 0 | +2.87(+0.10%) |
Jun 30, 2016 | 2931 | 2938 | 2922 | 2930 | 0 | -1.98(-0.07%) |
Jun 29, 2016 | 2919 | 2934 | 2915 | 2932 | 0 | +19.03(+0.65%) |
Jun 28, 2016 | 2885 | 2914 | 2879 | 2913 | 0 | +16.86(+0.58%) |
Jun 27, 2016 | 2841 | 2896 | 2840 | 2896 | 0 | +41.41(+1.45%) |
Jun 26, 2016 | 2884 | 2900 | 2808 | 2854 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 2884 | 2900 | 2808 | 2854 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 2884 | 2900 | 2808 | 2854 | 0 | -37.67(-1.30%) |
Jun 23, 2016 | 2902 | 2904 | 2879 | 2892 | 0 | -13.59(-0.47%) |
Jun 22, 2016 | 2873 | 2906 | 2870 | 2906 | 0 | +26.99(+0.94%) |
Jun 21, 2016 | 2898 | 2919 | 2869 | 2879 | 0 | -10.25(-0.35%) |
Jun 20, 2016 | 2888 | 2892 | 2864 | 2889 | 0 | +3.71(+0.13%) |
Jun 19, 2016 | 2873 | 2900 | 2872 | 2885 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 2873 | 2900 | 2872 | 2885 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 2873 | 2900 | 2872 | 2885 | 0 | +12.28(+0.43%) |
Jun 16, 2016 | 2878 | 2888 | 2865 | 2873 | 0 | -14.39(-0.50%) |
Jun 15, 2016 | 2815 | 2894 | 2812 | 2887 | 0 | +45.02(+1.58%) |
Jun 14, 2016 | 2824 | 2843 | 2822 | 2842 | 0 | +9.12(+0.32%) |
Jun 13, 2016 | 2897 | 2911 | 2833 | 2833 | 0 | -94.09(-3.21%) |
Jun 12, 2016 | 2932 | 2938 | 2908 | 2927 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 2932 | 2938 | 2908 | 2927 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 2932 | 2938 | 2908 | 2927 | 0 | +0.00(+0.00%) |
Jun 09, 2016 | 2932 | 2938 | 2908 | 2927 | 0 | +0.00(+0.00%) |
Jun 08, 2016 | 2932 | 2938 | 2908 | 2927 | 0 | -8.88(-0.30%) |
Jun 07, 2016 | 2936 | 2938 | 2924 | 2936 | 0 | +1.94(+0.07%) |
Jun 06, 2016 | 2941 | 2946 | 2922 | 2934 | 0 | -4.58(-0.16%) |
Jun 05, 2016 | 2930 | 2946 | 2915 | 2939 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 2930 | 2946 | 2915 | 2939 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 2930 | 2946 | 2915 | 2939 | 0 | +13.45(+0.46%) |
Jun 02, 2016 | 2911 | 2926 | 2907 | 2925 | 0 | +11.72(+0.40%) |
Jun 01, 2016 | 2917 | 2929 | 2910 | 2914 | 0 | -3.11(-0.11%) |
May 31, 2016 | 2823 | 2917 | 2823 | 2917 | 0 | +94.17(+3.34%) |
May 30, 2016 | 2815 | 2831 | 2795 | 2822 | 0 | +1.40(+0.05%) |
May 29, 2016 | 2818 | 2833 | 2810 | 2821 | 0 | +0.00(+0.00%) |
May 28, 2016 | 2818 | 2833 | 2810 | 2821 | 0 | +0.00(+0.00%) |
May 27, 2016 | 2818 | 2833 | 2810 | 2821 | 0 | -1.39(-0.05%) |
May 26, 2016 | 2814 | 2827 | 2781 | 2822 | 0 | +7.35(+0.26%) |
May 25, 2016 | 2835 | 2843 | 2808 | 2815 | 0 | -6.58(-0.23%) |
May 24, 2016 | 2840 | 2840 | 2807 | 2822 | 0 | -21.97(-0.77%) |
May 23, 2016 | 2826 | 2848 | 2826 | 2844 | 0 | +18.16(+0.64%) |
May 22, 2016 | 2793 | 2826 | 2785 | 2825 | 0 | +0.00(+0.00%) |
May 21, 2016 | 2793 | 2826 | 2785 | 2825 | 0 | +0.00(+0.00%) |
May 20, 2016 | 2793 | 2826 | 2785 | 2825 | 0 | +18.57(+0.66%) |
May 19, 2016 | 2802 | 2829 | 2802 | 2807 | 0 | -0.60(-0.02%) |
May 18, 2016 | 2828 | 2828 | 2781 | 2808 | 0 | -36.17(-1.27%) |
May 17, 2016 | 2851 | 2860 | 2832 | 2844 | 0 | -7.18(-0.25%) |
May 16, 2016 | 2817 | 2851 | 2805 | 2851 | 0 | +23.75(+0.84%) |
May 15, 2016 | 2828 | 2850 | 2814 | 2827 | 0 | +0.00(+0.00%) |
May 14, 2016 | 2828 | 2850 | 2814 | 2827 | 0 | +0.00(+0.00%) |
May 13, 2016 | 2828 | 2850 | 2814 | 2827 | 0 | -8.75(-0.31%) |
May 12, 2016 | 2812 | 2839 | 2781 | 2836 | 0 | -1.18(-0.04%) |
May 11, 2016 | 2844 | 2857 | 2819 | 2837 | 0 | +4.45(+0.16%) |
May 10, 2016 | 2822 | 2845 | 2820 | 2833 | 0 | +0.48(+0.02%) |
May 09, 2016 | 2896 | 2896 | 2822 | 2832 | 0 | -81.14(-2.79%) |
May 08, 2016 | 2998 | 3004 | 2913 | 2913 | 0 | +0.00(+0.00%) |
May 07, 2016 | 2998 | 3004 | 2913 | 2913 | 0 | +0.00(+0.00%) |
May 06, 2016 | 2998 | 3004 | 2913 | 2913 | 0 | -84.59(-2.82%) |
May 05, 2016 | 2987 | 2999 | 2977 | 2998 | 0 | +6.57(+0.22%) |
May 04, 2016 | 2983 | 3004 | 2978 | 2991 | 0 | -1.37(-0.05%) |
May 03, 2016 | 2940 | 2994 | 2930 | 2993 | 0 | +54.32(+1.85%) |
May 02, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | +0.00(+0.00%) |
May 01, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 2935 | 2951 | 2930 | 2938 | 0 | -7.27(-0.25%) |
Apr 28, 2016 | 2956 | 2960 | 2916 | 2946 | 0 | -8.08(-0.27%) |
Apr 27, 2016 | 2967 | 2976 | 2949 | 2954 | 0 | -11.03(-0.37%) |
Apr 26, 2016 | 2945 | 2965 | 2934 | 2965 | 0 | +18.03(+0.61%) |
Apr 25, 2016 | 2950 | 2954 | 2917 | 2947 | 0 | -12.57(-0.42%) |
Apr 24, 2016 | 2933 | 2960 | 2927 | 2959 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 2933 | 2960 | 2927 | 2959 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 2933 | 2960 | 2927 | 2959 | 0 | +6.35(+0.22%) |
Apr 21, 2016 | 2954 | 2991 | 2943 | 2953 | 0 | -19.69(-0.66%) |
Apr 20, 2016 | 3050 | 3056 | 2905 | 2973 | 0 | -70.24(-2.31%) |
Apr 19, 2016 | 3047 | 3054 | 3025 | 3043 | 0 | +9.16(+0.30%) |
Apr 18, 2016 | 3058 | 3058 | 3023 | 3034 | 0 | -44.46(-1.44%) |
Apr 17, 2016 | 3085 | 3090 | 3067 | 3078 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 3085 | 3090 | 3067 | 3078 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 3085 | 3090 | 3067 | 3078 | 0 | -4.24(-0.14%) |
Apr 14, 2016 | 3080 | 3087 | 3057 | 3082 | 0 | +15.72(+0.51%) |
Apr 13, 2016 | 3041 | 3097 | 3041 | 3067 | 0 | +42.99(+1.42%) |
Apr 12, 2016 | 3031 | 3037 | 3001 | 3024 | 0 | -10.31(-0.34%) |
Apr 11, 2016 | 3007 | 3049 | 3007 | 3034 | 0 | +49.00(+1.64%) |
Apr 10, 2016 | 2988 | 2996 | 2960 | 2985 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 2988 | 2996 | 2960 | 2985 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 2988 | 2996 | 2960 | 2985 | 0 | -23.46(-0.78%) |
Apr 07, 2016 | 3058 | 3062 | 3007 | 3008 | 0 | -42.17(-1.38%) |
Apr 06, 2016 | 3040 | 3060 | 3029 | 3051 | 0 | -2.48(-0.08%) |
Apr 05, 2016 | 3001 | 3057 | 2993 | 3053 | 0 | +43.54(+1.45%) |
Apr 04, 2016 | 2997 | 3010 | 2956 | 3010 | 0 | +0.00(+0.00%) |
Apr 03, 2016 | 2997 | 3010 | 2956 | 3010 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 2997 | 3010 | 2956 | 3010 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 2997 | 3010 | 2956 | 3010 | 0 | +5.61(+0.19%) |
Mar 31, 2016 | 3009 | 3023 | 2993 | 3004 | 0 | +3.28(+0.11%) |
Mar 30, 2016 | 2941 | 3001 | 2941 | 3001 | 0 | +80.81(+2.77%) |
Mar 29, 2016 | 2957 | 2962 | 2905 | 2920 | 0 | -37.99(-1.28%) |
Mar 28, 2016 | 2988 | 3008 | 2949 | 2958 | 0 | -21.61(-0.73%) |
Mar 27, 2016 | 2956 | 2981 | 2952 | 2979 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 2956 | 2981 | 2952 | 2979 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 2956 | 2981 | 2952 | 2979 | 0 | +18.46(+0.62%) |
Mar 24, 2016 | 2987 | 2998 | 2961 | 2961 | 0 | -48.99(-1.63%) |
Mar 23, 2016 | 2991 | 3013 | 2981 | 3010 | 0 | +10.60(+0.35%) |
Mar 22, 2016 | 3002 | 3019 | 2988 | 2999 | 0 | -19.44(-0.64%) |
Mar 21, 2016 | 2978 | 3028 | 2974 | 3019 | 0 | +63.65(+2.15%) |
Mar 20, 2016 | 2916 | 2972 | 2909 | 2955 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 2916 | 2972 | 2909 | 2955 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 2916 | 2972 | 2909 | 2955 | 0 | +50.32(+1.73%) |
Mar 17, 2016 | 2875 | 2921 | 2857 | 2905 | 0 | +34.40(+1.20%) |
Mar 16, 2016 | 2859 | 2882 | 2854 | 2870 | 0 | +6.06(+0.21%) |
Mar 15, 2016 | 2854 | 2866 | 2820 | 2864 | 0 | +4.87(+0.17%) |
Mar 14, 2016 | 2830 | 2890 | 2823 | 2860 | 0 | +49.19(+1.75%) |
Mar 13, 2016 | 2782 | 2816 | 2773 | 2810 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 2782 | 2816 | 2773 | 2810 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 2782 | 2816 | 2773 | 2810 | 0 | +5.58(+0.20%) |
Mar 10, 2016 | 2848 | 2863 | 2803 | 2805 | 0 | -57.83(-2.02%) |
Mar 09, 2016 | 2839 | 2863 | 2812 | 2863 | 0 | -38.83(-1.34%) |
Mar 08, 2016 | 2896 | 2903 | 2803 | 2901 | 0 | +4.05(+0.14%) |
Mar 07, 2016 | 2887 | 2912 | 2871 | 2897 | 0 | +23.19(+0.81%) |
Mar 06, 2016 | 2849 | 2880 | 2809 | 2874 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 2849 | 2880 | 2809 | 2874 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 2849 | 2880 | 2809 | 2874 | 0 | +14.39(+0.50%) |
Mar 03, 2016 | 2847 | 2878 | 2841 | 2860 | 0 | +10.08(+0.35%) |
Mar 02, 2016 | 2734 | 2853 | 2733 | 2850 | 0 | +116.51(+4.26%) |
Mar 01, 2016 | 2688 | 2748 | 2669 | 2733 | 0 | +45.19(+1.68%) |
Feb 29, 2016 | 2755 | 2756 | 2639 | 2688 | 0 | -79.23(-2.86%) |
Feb 28, 2016 | 2760 | 2785 | 2716 | 2767 | 0 | +0.00(+0.00%) |
Feb 27, 2016 | 2760 | 2785 | 2716 | 2767 | 0 | +0.00(+0.00%) |
Feb 26, 2016 | 2760 | 2785 | 2716 | 2767 | 0 | +25.96(+0.95%) |
Feb 25, 2016 | 2922 | 2922 | 2730 | 2741 | 0 | -187.65(-6.41%) |
Feb 24, 2016 | 2890 | 2930 | 2872 | 2929 | 0 | +25.57(+0.88%) |
Feb 23, 2016 | 2926 | 2928 | 2872 | 2903 | 0 | -23.85(-0.81%) |
Feb 22, 2016 | 2889 | 2934 | 2880 | 2927 | 0 | +67.16(+2.35%) |
Feb 21, 2016 | 2855 | 2873 | 2840 | 2860 | 0 | +0.00(+0.00%) |
Feb 20, 2016 | 2855 | 2873 | 2840 | 2860 | 0 | +0.00(+0.00%) |
Feb 19, 2016 | 2855 | 2873 | 2840 | 2860 | 0 | -2.87(-0.10%) |
Feb 18, 2016 | 2882 | 2893 | 2858 | 2863 | 0 | -4.45(-0.16%) |
Feb 17, 2016 | 2830 | 2869 | 2824 | 2867 | 0 | +30.77(+1.08%) |
Feb 16, 2016 | 2759 | 2841 | 2759 | 2837 | 0 | +90.37(+3.29%) |
Feb 15, 2016 | 2685 | 2760 | 2682 | 2746 | 0 | +0.00(+0.00%) |
Feb 14, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 13, 2016 | 0 | +0.00(+0.00%) | ||||
Feb 12, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 11, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 10, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 09, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 08, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 07, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 06, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | +0.00(+0.00%) |
Feb 05, 2016 | 2783 | 2790 | 2762 | 2763 | 0 | -17.53(-0.63%) |
Feb 04, 2016 | 2751 | 2793 | 2751 | 2781 | 0 | +41.77(+1.52%) |
Feb 03, 2016 | 2720 | 2746 | 2697 | 2739 | 0 | -10.32(-0.38%) |
Feb 02, 2016 | 2688 | 2755 | 2688 | 2750 | 0 | +60.72(+2.26%) |
Feb 01, 2016 | 2731 | 2735 | 2656 | 2689 | 0 | -48.75(-1.78%) |
Jan 31, 2016 | 2653 | 2755 | 2650 | 2738 | 0 | +0.00(+0.00%) |
Jan 30, 2016 | 2653 | 2755 | 2650 | 2738 | 0 | +0.00(+0.00%) |
Jan 29, 2016 | 2653 | 2755 | 2650 | 2738 | 0 | +81.94(+3.09%) |
Jan 28, 2016 | 2711 | 2741 | 2647 | 2656 | 0 | -79.90(-2.92%) |
Jan 27, 2016 | 2756 | 2769 | 2638 | 2736 | 0 | -14.23(-0.52%) |
Jan 26, 2016 | 2908 | 2912 | 2744 | 2750 | 0 | -188.72(-6.42%) |
Jan 25, 2016 | 2934 | 2956 | 2912 | 2939 | 0 | +21.95(+0.75%) |
Jan 24, 2016 | 2911 | 2931 | 2852 | 2917 | 0 | +0.00(+0.00%) |
Jan 23, 2016 | 2911 | 2931 | 2852 | 2917 | 0 | +0.00(+0.00%) |
Jan 22, 2016 | 2911 | 2931 | 2852 | 2917 | 0 | +36.08(+1.25%) |
Jan 21, 2016 | 2934 | 2999 | 2880 | 2880 | 0 | -96.21(-3.23%) |
Jan 20, 2016 | 2993 | 3016 | 2952 | 2977 | 0 | -31.05(-1.03%) |
Jan 19, 2016 | 2914 | 3012 | 2906 | 3008 | 0 | +93.90(+3.22%) |
Jan 18, 2016 | 2848 | 2945 | 2845 | 2914 | 0 | +12.87(+0.44%) |
Jan 17, 2016 | 2988 | 3002 | 2884 | 2901 | 0 | +0.00(+0.00%) |
Jan 16, 2016 | 2988 | 3002 | 2884 | 2901 | 0 | +0.00(+0.00%) |
Jan 15, 2016 | 2988 | 3002 | 2884 | 2901 | 0 | -106.68(-3.55%) |
Jan 14, 2016 | 2874 | 3012 | 2868 | 3008 | 0 | +58.05(+1.97%) |
Jan 13, 2016 | 3041 | 3059 | 2949 | 2950 | 0 | -73.26(-2.42%) |
Jan 12, 2016 | 3026 | 3048 | 2978 | 3023 | 0 | +6.16(+0.20%) |
Jan 11, 2016 | 3132 | 3166 | 3017 | 3017 | 0 | -169.71(-5.33%) |
Jan 10, 2016 | 3195 | 3235 | 3057 | 3186 | 0 | +0.00(+0.00%) |
Jan 09, 2016 | 3195 | 3235 | 3057 | 3186 | 0 | +0.00(+0.00%) |
Jan 08, 2016 | 3195 | 3235 | 3057 | 3186 | 0 | +61.41(+1.97%) |
Jan 07, 2016 | 3310 | 3310 | 3116 | 3125 | 0 | -236.84(-7.04%) |
Jan 06, 2016 | 3291 | 3363 | 3289 | 3362 | 0 | +74.13(+2.25%) |
Jan 05, 2016 | 3197 | 3328 | 3190 | 3288 | 0 | -8.55(-0.26%) |
Jan 04, 2016 | 3537 | 3539 | 3296 | 3296 | 0 | -242.92(-6.86%) |
Jan 03, 2016 | 3570 | 3581 | 3538 | 3539 | 0 | +0.00(+0.00%) |
Jan 02, 2016 | 3570 | 3581 | 3538 | 3539 | 0 | +0.00(+0.00%) |