Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 3732 | 3736 | 3700 | 3700 | 0 | -33.72(-0.90%) |
Dec 30, 2015 | 3740 | 3747 | 3728 | 3734 | 0 | -19.03(-0.51%) |
Dec 29, 2015 | 3684 | 3753 | 3684 | 3753 | 0 | +64.65(+1.75%) |
Dec 28, 2015 | 3697 | 3697 | 3668 | 3688 | 0 | -3.31(-0.09%) |
Dec 27, 2015 | 3692 | 3697 | 3684 | 3692 | 0 | +0.00(+0.00%) |
Dec 26, 2015 | 3692 | 3697 | 3684 | 3692 | 0 | +0.00(+0.00%) |
Dec 25, 2015 | 3692 | 3697 | 3684 | 3692 | 0 | +0.00(+0.00%) |
Dec 24, 2015 | 3692 | 3697 | 3684 | 3692 | 0 | +2.20(+0.06%) |
Dec 23, 2015 | 3641 | 3693 | 3639 | 3690 | 0 | +74.79(+2.07%) |
Dec 22, 2015 | 3629 | 3638 | 3590 | 3615 | 0 | +0.49(+0.01%) |
Dec 21, 2015 | 3642 | 3676 | 3614 | 3614 | 0 | -34.54(-0.95%) |
Dec 20, 2015 | 3660 | 3686 | 3642 | 3649 | 0 | +0.00(+0.00%) |
Dec 19, 2015 | 3660 | 3686 | 3642 | 3649 | 0 | +0.00(+0.00%) |
Dec 18, 2015 | 3660 | 3686 | 3642 | 3649 | 0 | -27.32(-0.74%) |
Dec 17, 2015 | 3673 | 3710 | 3669 | 3676 | 0 | +60.64(+1.68%) |
Dec 16, 2015 | 3588 | 3637 | 3575 | 3615 | 0 | +33.27(+0.93%) |
Dec 15, 2015 | 3517 | 3586 | 3512 | 3582 | 0 | +89.28(+2.56%) |
Dec 14, 2015 | 3553 | 3572 | 3489 | 3493 | 0 | -45.64(-1.29%) |
Dec 13, 2015 | 3582 | 3586 | 3521 | 3539 | 0 | +0.00(+0.00%) |
Dec 12, 2015 | 3582 | 3586 | 3521 | 3539 | 0 | +0.00(+0.00%) |
Dec 11, 2015 | 3582 | 3586 | 3521 | 3539 | 0 | -39.44(-1.10%) |
Dec 10, 2015 | 3581 | 3601 | 3557 | 3578 | 0 | -7.41(-0.21%) |
Dec 09, 2015 | 3620 | 3626 | 3581 | 3585 | 0 | -31.59(-0.87%) |
Dec 08, 2015 | 3664 | 3665 | 3601 | 3617 | 0 | -50.14(-1.37%) |
Dec 07, 2015 | 3664 | 3699 | 3657 | 3667 | 0 | +25.84(+0.71%) |
Dec 06, 2015 | 3638 | 3653 | 3617 | 3641 | 0 | +0.00(+0.00%) |
Dec 05, 2015 | 3638 | 3653 | 3617 | 3641 | 0 | +0.00(+0.00%) |
Dec 04, 2015 | 3638 | 3653 | 3617 | 3641 | 0 | -6.43(-0.18%) |
Dec 03, 2015 | 3725 | 3773 | 3648 | 3648 | 0 | -85.23(-2.28%) |
Dec 02, 2015 | 3743 | 3754 | 3725 | 3733 | 0 | -11.16(-0.30%) |
Dec 01, 2015 | 3767 | 3774 | 3734 | 3744 | 0 | -16.79(-0.45%) |
Nov 30, 2015 | 3748 | 3769 | 3736 | 3761 | 0 | +8.10(+0.22%) |
Nov 29, 2015 | 3744 | 3772 | 3734 | 3753 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 3744 | 3772 | 3734 | 3753 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 3744 | 3772 | 3734 | 3753 | 0 | +0.08(+0.00%) |
Nov 26, 2015 | 3712 | 3753 | 3709 | 3753 | 0 | +44.02(+1.19%) |
Nov 25, 2015 | 3677 | 3728 | 3672 | 3709 | 0 | +36.24(+0.99%) |
Nov 24, 2015 | 3681 | 3682 | 3641 | 3672 | 0 | -20.19(-0.55%) |
Nov 23, 2015 | 3697 | 3716 | 3680 | 3693 | 0 | -9.98(-0.27%) |
Nov 22, 2015 | 3706 | 3715 | 3681 | 3703 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 3706 | 3715 | 3681 | 3703 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 3706 | 3715 | 3681 | 3703 | 0 | +0.78(+0.02%) |
Nov 19, 2015 | 3697 | 3726 | 3695 | 3702 | 0 | +18.46(+0.50%) |
Nov 18, 2015 | 3675 | 3693 | 3672 | 3683 | 0 | -11.66(-0.32%) |
Nov 17, 2015 | 3651 | 3695 | 3646 | 3695 | 0 | +0.00(+0.00%) |
Nov 16, 2015 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2015 | 3602 | 3620 | 3582 | 3603 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 3602 | 3620 | 3582 | 3603 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 3602 | 3620 | 3582 | 3603 | 0 | -6.06(-0.17%) |
Nov 12, 2015 | 3651 | 3666 | 3600 | 3609 | 0 | -46.45(-1.27%) |
Nov 11, 2015 | 3626 | 3671 | 3621 | 3656 | 0 | +42.72(+1.18%) |
Nov 10, 2015 | 3625 | 3633 | 3594 | 3613 | 0 | -10.87(-0.30%) |
Nov 09, 2015 | 3652 | 3659 | 3619 | 3624 | 0 | -25.35(-0.69%) |
Nov 08, 2015 | 3610 | 3660 | 3607 | 3649 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 3610 | 3660 | 3607 | 3649 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 3610 | 3660 | 3607 | 3649 | 0 | +48.95(+1.36%) |
Nov 05, 2015 | 3629 | 3629 | 3594 | 3600 | 0 | -9.47(-0.26%) |
Nov 04, 2015 | 3611 | 3636 | 3604 | 3610 | 0 | -0.09(-0.00%) |
Nov 03, 2015 | 3621 | 3626 | 3601 | 3610 | 0 | -14.38(-0.40%) |
Nov 02, 2015 | 3572 | 3632 | 3572 | 3624 | 0 | +23.98(+0.67%) |
Nov 01, 2015 | 3594 | 3611 | 3576 | 3600 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 3594 | 3611 | 3576 | 3600 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 3594 | 3611 | 3576 | 3600 | 0 | +13.18(+0.37%) |
Oct 29, 2015 | 3604 | 3605 | 3567 | 3587 | 0 | +7.66(+0.21%) |
Oct 28, 2015 | 3529 | 3581 | 3527 | 3579 | 0 | +65.67(+1.87%) |
Oct 27, 2015 | 3519 | 3543 | 3511 | 3514 | 0 | -12.34(-0.35%) |
Oct 26, 2015 | 3517 | 3536 | 3504 | 3526 | 0 | +4.51(+0.13%) |
Oct 25, 2015 | 3483 | 3532 | 3478 | 3522 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 3483 | 3532 | 3478 | 3522 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 3483 | 3532 | 3478 | 3522 | 0 | +59.22(+1.71%) |
Oct 22, 2015 | 3407 | 3470 | 3405 | 3462 | 0 | +35.15(+1.03%) |
Oct 21, 2015 | 3446 | 3450 | 3419 | 3427 | 0 | -6.85(-0.20%) |
Oct 20, 2015 | 3439 | 3460 | 3423 | 3434 | 0 | -5.42(-0.16%) |
Oct 19, 2015 | 3427 | 3454 | 3425 | 3439 | 0 | +13.81(+0.40%) |
Oct 18, 2015 | 3413 | 3436 | 3409 | 3426 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 3413 | 3436 | 3409 | 3426 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 3413 | 3436 | 3409 | 3426 | 0 | +25.99(+0.76%) |
Oct 15, 2015 | 3402 | 3404 | 3384 | 3400 | 0 | +22.60(+0.67%) |
Oct 14, 2015 | 3380 | 3408 | 3363 | 3377 | 0 | -19.53(-0.57%) |
Oct 13, 2015 | 3421 | 3421 | 3373 | 3397 | 0 | -24.40(-0.71%) |
Oct 12, 2015 | 3453 | 3458 | 3408 | 3421 | 0 | -21.82(-0.63%) |
Oct 11, 2015 | 3461 | 3465 | 3432 | 3443 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 3461 | 3465 | 3432 | 3443 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 3461 | 3465 | 3432 | 3443 | 0 | +6.59(+0.19%) |
Oct 08, 2015 | 3440 | 3453 | 3420 | 3436 | 0 | -3.84(-0.11%) |
Oct 07, 2015 | 3466 | 3487 | 3435 | 3440 | 0 | -7.07(-0.21%) |
Oct 06, 2015 | 3434 | 3465 | 3419 | 3447 | 0 | +8.92(+0.26%) |
Oct 05, 2015 | 3389 | 3446 | 3379 | 3438 | 0 | +95.24(+2.85%) |
Oct 04, 2015 | 3356 | 3384 | 3292 | 3343 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 3356 | 3384 | 3292 | 3343 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 3356 | 3384 | 3292 | 3343 | 0 | +15.74(+0.47%) |
Oct 01, 2015 | 3369 | 3397 | 3317 | 3327 | 0 | -17.31(-0.52%) |
Sep 30, 2015 | 3340 | 3359 | 3324 | 3344 | 0 | +47.74(+1.45%) |
Sep 29, 2015 | 3284 | 3327 | 3272 | 3297 | 0 | -21.13(-0.64%) |
Sep 28, 2015 | 3376 | 3388 | 3318 | 3318 | 0 | -60.63(-1.79%) |
Sep 27, 2015 | 3342 | 3394 | 3338 | 3379 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 3342 | 3394 | 3338 | 3379 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 3342 | 3394 | 3338 | 3379 | 0 | +80.50(+2.44%) |
Sep 24, 2015 | 3355 | 3364 | 3281 | 3298 | 0 | -56.83(-1.69%) |
Sep 23, 2015 | 3344 | 3381 | 3323 | 3355 | 0 | +8.80(+0.26%) |
Sep 22, 2015 | 3448 | 3450 | 3341 | 3346 | 0 | -100.37(-2.91%) |
Sep 21, 2015 | 3418 | 3463 | 3411 | 3446 | 0 | +28.05(+0.82%) |
Sep 20, 2015 | 3460 | 3465 | 3387 | 3418 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 3460 | 3465 | 3387 | 3418 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 3460 | 3465 | 3387 | 3418 | 0 | -48.59(-1.40%) |
Sep 17, 2015 | 3489 | 3491 | 3464 | 3467 | 0 | -12.99(-0.37%) |
Sep 16, 2015 | 3452 | 3505 | 3449 | 3480 | 0 | +56.61(+1.65%) |
Sep 15, 2015 | 3415 | 3434 | 3383 | 3423 | 0 | +10.28(+0.30%) |
Sep 14, 2015 | 3439 | 3469 | 3407 | 3413 | 0 | -21.11(-0.61%) |
Sep 13, 2015 | 3472 | 3472 | 3423 | 3434 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 3472 | 3472 | 3423 | 3434 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 3472 | 3472 | 3423 | 3434 | 0 | -31.41(-0.91%) |
Sep 10, 2015 | 3474 | 3497 | 3450 | 3466 | 0 | -29.43(-0.84%) |
Sep 09, 2015 | 3518 | 3539 | 3490 | 3495 | 0 | +43.78(+1.27%) |
Sep 08, 2015 | 3428 | 3488 | 3428 | 3451 | 0 | +39.65(+1.16%) |
Sep 07, 2015 | 3424 | 3438 | 3395 | 3412 | 0 | +12.92(+0.38%) |
Sep 06, 2015 | 3441 | 3442 | 3387 | 3399 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 3441 | 3442 | 3387 | 3399 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 3441 | 3442 | 3387 | 3399 | 0 | -56.32(-1.63%) |
Sep 03, 2015 | 3446 | 3474 | 3422 | 3455 | 0 | +44.58(+1.31%) |
Sep 02, 2015 | 3410 | 3438 | 3381 | 3410 | 0 | +22.71(+0.67%) |
Sep 01, 2015 | 3434 | 3440 | 3365 | 3388 | 0 | -75.43(-2.18%) |
Aug 31, 2015 | 3459 | 3468 | 3436 | 3463 | 0 | +1.79(+0.05%) |
Aug 30, 2015 | 3458 | 3461 | 3419 | 3461 | 0 | +0.00(+0.00%) |
Aug 29, 2015 | 3458 | 3461 | 3419 | 3461 | 0 | +0.00(+0.00%) |
Aug 28, 2015 | 3458 | 3461 | 3419 | 3461 | 0 | +17.66(+0.51%) |
Aug 27, 2015 | 3415 | 3458 | 3404 | 3444 | 0 | +97.48(+2.91%) |
Aug 26, 2015 | 3369 | 3407 | 3312 | 3346 | 0 | -45.93(-1.35%) |
Aug 25, 2015 | 3305 | 3406 | 3296 | 3392 | 0 | +126.53(+3.87%) |
Aug 24, 2015 | 3318 | 3353 | 3175 | 3266 | 0 | -171.64(-4.99%) |
Aug 23, 2015 | 3495 | 3536 | 3437 | 3437 | 0 | +0.00(+0.00%) |
Aug 22, 2015 | 3495 | 3536 | 3437 | 3437 | 0 | +0.00(+0.00%) |
Aug 21, 2015 | 3495 | 3536 | 3437 | 3437 | 0 | -106.79(-3.01%) |
Aug 20, 2015 | 3586 | 3605 | 3538 | 3544 | 0 | -53.41(-1.48%) |
Aug 19, 2015 | 3643 | 3647 | 3597 | 3597 | 0 | -58.70(-1.61%) |
Aug 18, 2015 | 3642 | 3664 | 3639 | 3656 | 0 | +9.07(+0.25%) |
Aug 17, 2015 | 3670 | 3681 | 3620 | 3647 | 0 | -1.02(-0.03%) |
Aug 16, 2015 | 3675 | 3692 | 3642 | 3648 | 0 | +0.00(+0.00%) |
Aug 15, 2015 | 3675 | 3692 | 3642 | 3648 | 0 | +0.00(+0.00%) |
Aug 14, 2015 | 3675 | 3692 | 3642 | 3648 | 0 | -24.27(-0.66%) |
Aug 13, 2015 | 3682 | 3705 | 3665 | 3672 | 0 | +35.22(+0.97%) |
Aug 12, 2015 | 3726 | 3726 | 3629 | 3637 | 0 | -113.71(-3.03%) |
Aug 11, 2015 | 3795 | 3797 | 3749 | 3751 | 0 | -58.13(-1.53%) |
Aug 10, 2015 | 3814 | 3816 | 3776 | 3809 | 0 | +11.93(+0.31%) |
Aug 09, 2015 | 3836 | 3836 | 3796 | 3797 | 0 | +0.00(+0.00%) |
Aug 08, 2015 | 3836 | 3836 | 3796 | 3797 | 0 | +0.00(+0.00%) |
Aug 07, 2015 | 3836 | 3836 | 3796 | 3797 | 0 | -44.44(-1.16%) |
Aug 06, 2015 | 3848 | 3853 | 3835 | 3841 | 0 | +10.23(+0.27%) |
Aug 05, 2015 | 3812 | 3843 | 3811 | 3831 | 0 | +30.04(+0.79%) |
Aug 04, 2015 | 3797 | 3804 | 3778 | 3801 | 0 | +1.87(+0.05%) |
Aug 03, 2015 | 3770 | 3803 | 3767 | 3799 | 0 | +36.70(+0.98%) |
Aug 02, 2015 | 3760 | 3763 | 3736 | 3763 | 0 | +0.00(+0.00%) |
Aug 01, 2015 | 3760 | 3763 | 3736 | 3763 | 0 | +0.00(+0.00%) |
Jul 31, 2015 | 3760 | 3763 | 3736 | 3763 | 0 | +35.79(+0.96%) |
Jul 30, 2015 | 3730 | 3733 | 3704 | 3727 | 0 | +7.47(+0.20%) |
Jul 29, 2015 | 3724 | 3734 | 3701 | 3719 | 0 | -0.02(-0.00%) |
Jul 28, 2015 | 3705 | 3726 | 3684 | 3719 | 0 | +18.02(+0.49%) |
Jul 27, 2015 | 3752 | 3757 | 3700 | 3701 | 0 | -71.24(-1.89%) |
Jul 26, 2015 | 3788 | 3809 | 3769 | 3773 | 0 | +0.00(+0.00%) |
Jul 25, 2015 | 3788 | 3809 | 3769 | 3773 | 0 | +0.00(+0.00%) |
Jul 24, 2015 | 3788 | 3809 | 3769 | 3773 | 0 | -29.76(-0.78%) |
Jul 23, 2015 | 3827 | 3827 | 3788 | 3802 | 0 | -3.71(-0.10%) |
Jul 22, 2015 | 3808 | 3831 | 3800 | 3806 | 0 | -16.53(-0.43%) |
Jul 21, 2015 | 3852 | 3860 | 3817 | 3823 | 0 | -26.50(-0.69%) |
Jul 20, 2015 | 3844 | 3867 | 3840 | 3849 | 0 | +14.77(+0.39%) |
Jul 19, 2015 | 3846 | 3851 | 3828 | 3834 | 0 | +0.00(+0.00%) |
Jul 18, 2015 | 3846 | 3851 | 3828 | 3834 | 0 | +0.00(+0.00%) |
Jul 17, 2015 | 3846 | 3851 | 3828 | 3834 | 0 | -2.12(-0.06%) |
Jul 16, 2015 | 3804 | 3845 | 3800 | 3836 | 0 | +48.87(+1.29%) |
Jul 15, 2015 | 3755 | 3790 | 3754 | 3788 | 0 | +31.35(+0.83%) |
Jul 14, 2015 | 3747 | 3756 | 3732 | 3756 | 0 | +7.38(+0.20%) |
Jul 13, 2015 | 3707 | 3752 | 3707 | 3749 | 0 | +74.27(+2.02%) |
Jul 12, 2015 | 3652 | 3680 | 3638 | 3675 | 0 | +0.00(+0.00%) |
Jul 11, 2015 | 3652 | 3680 | 3638 | 3675 | 0 | +0.00(+0.00%) |
Jul 10, 2015 | 3652 | 3680 | 3638 | 3675 | 0 | +85.38(+2.38%) |
Jul 09, 2015 | 3514 | 3597 | 3513 | 3589 | 0 | +86.12(+2.46%) |
Jul 08, 2015 | 3483 | 3518 | 3479 | 3503 | 0 | +22.24(+0.64%) |
Jul 07, 2015 | 3549 | 3549 | 3480 | 3481 | 0 | -56.01(-1.58%) |
Jul 06, 2015 | 3532 | 3574 | 3530 | 3537 | 0 | -55.10(-1.53%) |
Jul 05, 2015 | 3621 | 3625 | 3577 | 3592 | 0 | +0.00(+0.00%) |
Jul 04, 2015 | 3621 | 3625 | 3577 | 3592 | 0 | +0.00(+0.00%) |
Jul 03, 2015 | 3621 | 3625 | 3577 | 3592 | 0 | -32.30(-0.89%) |
Jul 02, 2015 | 3647 | 3655 | 3622 | 3624 | 0 | -16.82(-0.46%) |
Jul 01, 2015 | 3611 | 3667 | 3590 | 3641 | 0 | +66.39(+1.86%) |
Jun 30, 2015 | 3605 | 3632 | 3575 | 3575 | 0 | -46.39(-1.28%) |
Jun 29, 2015 | 3551 | 3661 | 3551 | 3621 | 0 | -98.35(-2.64%) |
Jun 28, 2015 | 3693 | 3737 | 3683 | 3719 | 0 | +0.00(+0.00%) |
Jun 27, 2015 | 3693 | 3737 | 3683 | 3719 | 0 | +0.00(+0.00%) |
Jun 26, 2015 | 3693 | 3737 | 3683 | 3719 | 0 | +8.13(+0.22%) |
Jun 25, 2015 | 3687 | 3743 | 3686 | 3711 | 0 | -8.57(-0.23%) |
Jun 24, 2015 | 3743 | 3751 | 3705 | 3720 | 0 | -24.80(-0.66%) |
Jun 23, 2015 | 3711 | 3763 | 3700 | 3745 | 0 | +65.24(+1.77%) |
Jun 22, 2015 | 3649 | 3683 | 3638 | 3679 | 0 | +90.37(+2.52%) |
Jun 21, 2015 | 3586 | 3628 | 3581 | 3589 | 0 | +0.00(+0.00%) |
Jun 20, 2015 | 3586 | 3628 | 3581 | 3589 | 0 | +0.00(+0.00%) |
Jun 19, 2015 | 3586 | 3628 | 3581 | 3589 | 0 | +4.96(+0.14%) |
Jun 18, 2015 | 3557 | 3584 | 3518 | 3584 | 0 | +16.60(+0.47%) |
Jun 17, 2015 | 3595 | 3606 | 3554 | 3568 | 0 | -23.74(-0.66%) |
Jun 16, 2015 | 3548 | 3600 | 3526 | 3591 | 0 | +18.06(+0.51%) |
Jun 15, 2015 | 3591 | 3599 | 3570 | 3573 | 0 | -58.57(-1.61%) |
Jun 14, 2015 | 3663 | 3665 | 3607 | 3632 | 0 | +0.00(+0.00%) |
Jun 13, 2015 | 3663 | 3665 | 3607 | 3632 | 0 | +0.00(+0.00%) |
Jun 12, 2015 | 3663 | 3665 | 3607 | 3632 | 0 | -40.31(-1.10%) |
Jun 11, 2015 | 3663 | 3701 | 3656 | 3672 | 0 | +8.31(+0.23%) |
Jun 10, 2015 | 3606 | 3670 | 3597 | 3664 | 0 | +53.88(+1.49%) |
Jun 09, 2015 | 3606 | 3622 | 3569 | 3610 | 0 | -12.01(-0.33%) |
Jun 08, 2015 | 3653 | 3656 | 3622 | 3622 | 0 | -24.80(-0.68%) |
Jun 07, 2015 | 3676 | 3678 | 3632 | 3647 | 0 | +0.00(+0.00%) |
Jun 06, 2015 | 3676 | 3678 | 3632 | 3647 | 0 | +0.00(+0.00%) |
Jun 05, 2015 | 3676 | 3678 | 3632 | 3647 | 0 | -45.38(-1.23%) |
Jun 04, 2015 | 3709 | 3717 | 3664 | 3692 | 0 | -29.69(-0.80%) |
Jun 03, 2015 | 3711 | 3750 | 3703 | 3722 | 0 | +32.17(+0.87%) |
Jun 02, 2015 | 3712 | 3714 | 3667 | 3690 | 0 | -10.84(-0.29%) |
Jun 01, 2015 | 3718 | 3729 | 3695 | 3700 | 0 | -8.23(-0.22%) |
May 31, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | +0.00(+0.00%) |
May 30, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | +0.00(+0.00%) |
May 29, 2015 | 3755 | 3758 | 3708 | 3709 | 0 | -44.96(-1.20%) |
May 28, 2015 | 3744 | 3761 | 3734 | 3754 | 0 | -7.47(-0.20%) |
May 27, 2015 | 3723 | 3766 | 3713 | 3761 | 0 | +46.37(+1.25%) |
May 26, 2015 | 3741 | 3755 | 3707 | 3715 | 0 | -31.58(-0.84%) |
May 25, 2015 | 3763 | 3764 | 3737 | 3746 | 0 | -19.60(-0.52%) |
May 24, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +0.00(+0.00%) |
May 23, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +0.00(+0.00%) |
May 22, 2015 | 3763 | 3778 | 3757 | 3766 | 0 | +3.82(+0.10%) |
May 21, 2015 | 3746 | 3762 | 3739 | 3762 | 0 | +9.99(+0.27%) |
May 20, 2015 | 3747 | 3759 | 3733 | 3752 | 0 | +10.41(+0.28%) |
May 19, 2015 | 3699 | 3745 | 3698 | 3742 | 0 | +55.90(+1.52%) |
May 18, 2015 | 3676 | 3694 | 3641 | 3686 | 0 | +11.73(+0.32%) |
May 17, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 16, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 15, 2015 | 3690 | 3705 | 3660 | 3674 | 0 | -5.85(-0.16%) |
May 14, 2015 | 3649 | 3687 | 3634 | 3680 | 0 | +21.99(+0.60%) |
May 13, 2015 | 3680 | 3697 | 3650 | 3658 | 0 | -12.65(-0.34%) |
May 12, 2015 | 3685 | 3694 | 3651 | 3671 | 0 | -16.63(-0.45%) |
May 11, 2015 | 3669 | 3693 | 3665 | 3687 | 0 | +34.32(+0.94%) |
May 10, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +0.00(+0.00%) |
May 09, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +0.00(+0.00%) |
May 08, 2015 | 3626 | 3656 | 3604 | 3653 | 0 | +67.61(+1.89%) |
May 07, 2015 | 3581 | 3593 | 3532 | 3585 | 0 | -3.74(-0.10%) |
May 06, 2015 | 3594 | 3608 | 3570 | 3589 | 0 | -11.20(-0.31%) |
May 05, 2015 | 3669 | 3697 | 3600 | 3600 | 0 | -72.32(-1.97%) |
May 04, 2015 | 3671 | 3691 | 3651 | 3673 | 0 | -1.66(-0.05%) |
May 03, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 02, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | +0.00(+0.00%) |
May 01, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | +0.00(+0.00%) |
Apr 30, 2015 | 3687 | 3709 | 3660 | 3674 | 0 | -29.25(-0.79%) |
Apr 29, 2015 | 3790 | 3802 | 3703 | 3703 | 0 | -98.82(-2.60%) |
Apr 28, 2015 | 3841 | 3844 | 3775 | 3802 | 0 | -42.01(-1.09%) |
Apr 27, 2015 | 3803 | 3850 | 3772 | 3844 | 0 | +44.13(+1.16%) |
Apr 24, 2015 | 3796 | 3808 | 3774 | 3800 | 0 | +13.85(+0.37%) |
Apr 23, 2015 | 3798 | 3806 | 3757 | 3786 | 0 | -8.01(-0.21%) |
Apr 22, 2015 | 3824 | 3841 | 3775 | 3794 | 0 | -34.07(-0.89%) |
Apr 21, 2015 | 3842 | 3869 | 3808 | 3828 | 0 | +2.08(+0.05%) |
Apr 20, 2015 | 3798 | 3835 | 3798 | 3826 | 0 | +40.79(+1.08%) |
Apr 17, 2015 | 3851 | 3862 | 3780 | 3785 | 0 | -73.94(-1.92%) |
Apr 16, 2015 | 3891 | 3891 | 3856 | 3859 | 0 | -35.59(-0.91%) |
Apr 15, 2015 | 3894 | 3904 | 3884 | 3895 | 0 | +6.16(+0.16%) |
Apr 14, 2015 | 3895 | 3910 | 3873 | 3889 | 0 | -13.88(-0.36%) |
Apr 13, 2015 | 3903 | 3909 | 3892 | 3903 | 0 | -2.97(-0.08%) |
Apr 10, 2015 | 3880 | 3906 | 3879 | 3906 | 0 | +34.05(+0.88%) |
Apr 09, 2015 | 3840 | 3872 | 3838 | 3872 | 0 | +40.57(+1.06%) |
Apr 08, 2015 | 3838 | 3853 | 3828 | 3831 | 0 | -8.02(-0.21%) |
Apr 07, 2015 | 3795 | 3846 | 3781 | 3839 | 0 | +65.80(+1.74%) |
Apr 02, 2015 | 3745 | 3773 | 3745 | 3773 | 0 | +30.69(+0.82%) |
Apr 01, 2015 | 3718 | 3774 | 3717 | 3743 | 0 | +16.80(+0.45%) |
Mar 31, 2015 | 3758 | 3780 | 3722 | 3726 | 0 | -37.08(-0.99%) |
Mar 30, 2015 | 3724 | 3766 | 3716 | 3763 | 0 | +50.09(+1.35%) |
Mar 27, 2015 | 3712 | 3734 | 3701 | 3713 | 0 | +9.68(+0.26%) |
Mar 26, 2015 | 3716 | 3721 | 3668 | 3703 | 0 | -42.00(-1.12%) |
Mar 25, 2015 | 3761 | 3777 | 3741 | 3745 | 0 | -20.28(-0.54%) |
Mar 24, 2015 | 3739 | 3774 | 3734 | 3765 | 0 | +13.83(+0.37%) |
Mar 23, 2015 | 3763 | 3763 | 3731 | 3752 | 0 | -14.22(-0.38%) |
Mar 20, 2015 | 3735 | 3772 | 3735 | 3766 | 0 | +31.45(+0.84%) |
Mar 19, 2015 | 3729 | 3745 | 3720 | 3734 | 0 | +6.43(+0.17%) |
Mar 18, 2015 | 3732 | 3738 | 3713 | 3728 | 0 | -7.96(-0.21%) |
Mar 17, 2015 | 3781 | 3786 | 3720 | 3736 | 0 | -34.60(-0.92%) |
Mar 16, 2015 | 3730 | 3776 | 3730 | 3770 | 0 | +42.15(+1.13%) |
Mar 13, 2015 | 3725 | 3731 | 3715 | 3728 | 0 | +12.15(+0.33%) |
Mar 12, 2015 | 3720 | 3734 | 3710 | 3716 | 0 | -3.60(-0.10%) |
Mar 11, 2015 | 3677 | 3724 | 3676 | 3720 | 0 | +50.32(+1.37%) |
Mar 10, 2015 | 3708 | 3720 | 3669 | 3669 | 0 | -44.19(-1.19%) |
Mar 09, 2015 | 3716 | 3723 | 3699 | 3714 | 0 | -18.93(-0.51%) |
Mar 07, 2015 | 3726 | 3753 | 3723 | 3733 | 0 | +1.20(+0.03%) |
Mar 06, 2015 | 3701 | 3736 | 3697 | 3731 | 0 | +29.22(+0.79%) |
Mar 05, 2015 | 3675 | 3702 | 3669 | 3702 | 0 | +34.91(+0.95%) |
Mar 04, 2015 | 3713 | 3721 | 3665 | 3667 | 0 | -46.14(-1.24%) |
Mar 03, 2015 | 3710 | 3730 | 3704 | 3713 | 0 | -1.05(-0.03%) |
Feb 28, 2015 | 3700 | 3714 | 3681 | 3714 | 0 | +0.60(+0.02%) |
Feb 27, 2015 | 3674 | 3714 | 3674 | 3714 | 0 | +41.76(+1.14%) |
Feb 26, 2015 | 3668 | 3689 | 3661 | 3672 | 0 | +5.28(+0.14%) |
Feb 25, 2015 | 3660 | 3670 | 3638 | 3667 | 0 | +8.68(+0.24%) |
Feb 24, 2015 | 3648 | 3658 | 3640 | 3658 | 0 | +33.42(+0.92%) |
Feb 21, 2015 | 3613 | 3625 | 3600 | 3625 | 0 | -0.27(-0.01%) |
Feb 20, 2015 | 3586 | 3625 | 3572 | 3625 | 0 | +29.15(+0.81%) |
Feb 19, 2015 | 3580 | 3602 | 3579 | 3596 | 0 | +22.23(+0.62%) |
Feb 18, 2015 | 3554 | 3574 | 3533 | 3574 | 0 | +11.20(+0.31%) |
Feb 17, 2015 | 3572 | 3576 | 3558 | 3562 | 0 | -13.15(-0.37%) |
Feb 14, 2015 | 3571 | 3588 | 3567 | 3576 | 0 | +8.63(+0.24%) |
Feb 13, 2015 | 3542 | 3574 | 3541 | 3567 | 0 | +29.05(+0.82%) |
Feb 12, 2015 | 3536 | 3552 | 3530 | 3538 | 0 | -5.98(-0.17%) |
Feb 11, 2015 | 3517 | 3553 | 3503 | 3544 | 0 | +32.27(+0.92%) |
Feb 10, 2015 | 3528 | 3529 | 3489 | 3512 | 0 | -38.39(-1.08%) |
Feb 07, 2015 | 3552 | 3557 | 3533 | 3550 | 0 | -7.23(-0.20%) |
Feb 06, 2015 | 3537 | 3568 | 3531 | 3557 | 0 | -8.60(-0.24%) |
Feb 05, 2015 | 3551 | 3566 | 3542 | 3566 | 0 | +8.76(+0.25%) |
Feb 04, 2015 | 3547 | 3572 | 3542 | 3557 | 0 | +18.51(+0.52%) |
Feb 03, 2015 | 3535 | 3553 | 3510 | 3539 | 0 | +8.21(+0.23%) |
Jan 31, 2015 | 3555 | 3563 | 3520 | 3530 | 0 | -18.08(-0.51%) |
Jan 30, 2015 | 3512 | 3549 | 3512 | 3548 | 0 | +7.18(+0.20%) |
Jan 29, 2015 | 3544 | 3546 | 3504 | 3541 | 0 | +10.41(+0.29%) |
Jan 28, 2015 | 3552 | 3566 | 3516 | 3531 | 0 | -19.16(-0.54%) |
Jan 27, 2015 | 3495 | 3552 | 3493 | 3550 | 0 | +45.35(+1.29%) |
Jan 24, 2015 | 3477 | 3532 | 3472 | 3505 | 0 | +47.66(+1.38%) |
Jan 23, 2015 | 3425 | 3463 | 3398 | 3457 | 0 | +34.98(+1.02%) |
Jan 22, 2015 | 3405 | 3422 | 3389 | 3422 | 0 | +18.93(+0.56%) |
Jan 21, 2015 | 3402 | 3416 | 3394 | 3403 | 0 | +7.12(+0.21%) |
Jan 20, 2015 | 3372 | 3404 | 3363 | 3396 | 0 | +27.54(+0.82%) |
Jan 17, 2015 | 3304 | 3369 | 3304 | 3368 | 0 | +49.63(+1.50%) |
Jan 16, 2015 | 3292 | 3321 | 3226 | 3319 | 0 | +44.72(+1.37%) |
Jan 15, 2015 | 3282 | 3310 | 3258 | 3274 | 0 | -35.61(-1.08%) |
Jan 14, 2015 | 3253 | 3324 | 3252 | 3310 | 0 | +51.66(+1.59%) |
Jan 13, 2015 | 3259 | 3286 | 3232 | 3258 | 0 | +9.79(+0.30%) |
Jan 10, 2015 | 3275 | 3297 | 3229 | 3248 | 0 | -35.03(-1.07%) |
Jan 09, 2015 | 3236 | 3283 | 3231 | 3283 | 0 | +89.39(+2.80%) |
Jan 08, 2015 | 3213 | 3214 | 3187 | 3194 | 0 | +3.59(+0.11%) |
Jan 07, 2015 | 3213 | 3226 | 3189 | 3190 | 0 | -17.91(-0.56%) |
Jan 06, 2015 | 3270 | 3306 | 3205 | 3208 | 0 | -73.46(-2.24%) |
Jan 03, 2015 | 3297 | 3303 | 3267 | 3282 | 0 | -3.65(-0.11%) |