Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7547 | 7598 | 7395 | 7438 | 0 | -102.25(-1.36%) |
Feb 27, 2017 | 7414 | 7544 | 7350 | 7541 | 0 | +161.46(+2.19%) |
Feb 24, 2017 | 7291 | 7387 | 7195 | 7379 | 0 | -71.42(-0.96%) |
Feb 23, 2017 | 7580 | 7598 | 7369 | 7451 | 0 | -78.77(-1.05%) |
Feb 22, 2017 | 7567 | 7630 | 7497 | 7529 | 0 | -11.43(-0.15%) |
Feb 21, 2017 | 7494 | 7605 | 7482 | 7541 | 0 | +127.76(+1.72%) |
Feb 17, 2017 | 7413 | 7413 | 7413 | 7413 | 0 | +109.65(+1.50%) |
Feb 16, 2017 | 7325 | 7419 | 7261 | 7303 | 0 | -14.34(-0.20%) |
Feb 15, 2017 | 7331 | 7396 | 7247 | 7318 | 0 | -30.31(-0.41%) |
Feb 14, 2017 | 7423 | 7426 | 7215 | 7348 | 0 | -236.13(-3.11%) |
Feb 13, 2017 | 7638 | 7677 | 7558 | 7584 | 0 | -44.44(-0.58%) |
Feb 10, 2017 | 7823 | 7841 | 7574 | 7629 | 0 | -114.62(-1.48%) |
Feb 09, 2017 | 7843 | 7886 | 7733 | 7743 | 0 | +80.06(+1.04%) |
Feb 08, 2017 | 7680 | 7717 | 7573 | 7663 | 0 | -122.35(-1.57%) |
Feb 07, 2017 | 7788 | 7816 | 7666 | 7786 | 0 | +77.67(+1.01%) |
Feb 06, 2017 | 7765 | 7828 | 7665 | 7708 | 0 | -82.27(-1.06%) |
Feb 03, 2017 | 7880 | 7984 | 7758 | 7790 | 0 | -55.79(-0.71%) |
Feb 02, 2017 | 7770 | 8004 | 7754 | 7846 | 0 | +7.50(+0.10%) |
Feb 01, 2017 | 7753 | 7881 | 7704 | 7838 | 0 | +184.65(+2.41%) |
Jan 31, 2017 | 7614 | 7679 | 7510 | 7654 | 0 | -54.67(-0.71%) |
Jan 30, 2017 | 7593 | 7728 | 7471 | 7708 | 0 | +66.13(+0.87%) |
Jan 27, 2017 | 7511 | 7684 | 7481 | 7642 | 0 | +138.18(+1.84%) |
Jan 26, 2017 | 7595 | 7654 | 7433 | 7504 | 0 | -18.39(-0.24%) |
Jan 25, 2017 | 7468 | 7648 | 7403 | 7523 | 0 | +224.26(+3.07%) |
Jan 24, 2017 | 7116 | 7369 | 7113 | 7298 | 0 | +295.68(+4.22%) |
Jan 23, 2017 | 7028 | 7135 | 6956 | 7003 | 0 | -26.65(-0.38%) |
Jan 20, 2017 | 7009 | 7144 | 7006 | 7029 | 0 | +77.15(+1.11%) |
Jan 19, 2017 | 6896 | 7139 | 6882 | 6952 | 0 | -189.86(-2.66%) |
Jan 18, 2017 | 6959 | 7157 | 6903 | 7142 | 0 | +168.08(+2.41%) |
Jan 17, 2017 | 7020 | 7076 | 6925 | 6974 | 0 | -136.81(-1.92%) |
Jan 13, 2017 | 7111 | 7111 | 7111 | 7111 | 0 | -36.76(-0.51%) |
Jan 12, 2017 | 7195 | 7201 | 6956 | 7147 | 0 | -148.10(-2.03%) |
Jan 11, 2017 | 7240 | 7324 | 7222 | 7296 | 0 | +92.69(+1.29%) |
Jan 10, 2017 | 7164 | 7265 | 7143 | 7203 | 0 | +46.02(+0.64%) |
Jan 09, 2017 | 7035 | 7224 | 7034 | 7157 | 0 | +92.72(+1.31%) |
Jan 06, 2017 | 7137 | 7141 | 7043 | 7064 | 0 | -23.47(-0.33%) |
Jan 05, 2017 | 7179 | 7234 | 7041 | 7088 | 0 | -79.85(-1.11%) |
Jan 04, 2017 | 7265 | 7317 | 7127 | 7167 | 0 | -59.97(-0.83%) |
Jan 03, 2017 | 7073 | 7287 | 7061 | 7227 | 0 | +201.01(+2.86%) |
Dec 30, 2016 | 7026 | 7026 | 7026 | 7026 | 0 | -112.90(-1.58%) |
Dec 29, 2016 | 7232 | 7302 | 7101 | 7139 | 0 | -151.90(-2.08%) |
Dec 28, 2016 | 7485 | 7490 | 7285 | 7291 | 0 | -163.08(-2.19%) |
Dec 27, 2016 | 7466 | 7556 | 7420 | 7454 | 0 | +12.41(+0.17%) |
Dec 23, 2016 | 7442 | 7442 | 7442 | 7442 | 0 | +30.68(+0.41%) |
Dec 22, 2016 | 7332 | 7510 | 7284 | 7411 | 0 | +775.97(+11.69%) |
Dec 21, 2016 | 6690 | 6716 | 6563 | 6635 | 0 | -25.10(-0.38%) |
Dec 20, 2016 | 6686 | 6710 | 6601 | 6660 | 0 | +88.73(+1.35%) |
Dec 19, 2016 | 6588 | 6680 | 6505 | 6572 | 0 | +33.79(+0.52%) |
Dec 16, 2016 | 6621 | 6768 | 6511 | 6538 | 0 | -11.00(-0.17%) |
Dec 15, 2016 | 6493 | 6620 | 6455 | 6549 | 0 | +82.00(+1.27%) |
Dec 14, 2016 | 6446 | 6568 | 6394 | 6467 | 0 | -41.33(-0.64%) |
Dec 13, 2016 | 6513 | 6614 | 6405 | 6508 | 0 | +34.37(+0.53%) |
Dec 12, 2016 | 6560 | 6624 | 6308 | 6474 | 0 | -145.58(-2.20%) |
Dec 09, 2016 | 6682 | 6724 | 6504 | 6619 | 0 | -45.34(-0.68%) |
Dec 08, 2016 | 6675 | 6765 | 6535 | 6665 | 0 | +81.29(+1.23%) |
Dec 07, 2016 | 6291 | 6616 | 6229 | 6583 | 0 | +421.32(+6.84%) |
Dec 06, 2016 | 6021 | 6172 | 6004 | 6162 | 0 | +150.35(+2.50%) |
Dec 05, 2016 | 6123 | 6132 | 5942 | 6012 | 0 | -45.85(-0.76%) |
Dec 02, 2016 | 5953 | 6185 | 5904 | 6058 | 0 | +94.87(+1.59%) |
Dec 01, 2016 | 6347 | 6387 | 5870 | 5963 | 0 | -329.96(-5.24%) |
Nov 30, 2016 | 6316 | 6374 | 6242 | 6293 | 0 | +24.43(+0.39%) |
Nov 29, 2016 | 6423 | 6508 | 6256 | 6268 | 0 | -174.69(-2.71%) |
Nov 28, 2016 | 6503 | 6535 | 6427 | 6443 | 0 | -47.97(-0.74%) |
Nov 25, 2016 | 6431 | 6584 | 6383 | 6491 | 0 | +69.09(+1.08%) |
Nov 23, 2016 | 6422 | 6422 | 6422 | 6422 | 0 | +52.67(+0.83%) |
Nov 22, 2016 | 6335 | 6388 | 6274 | 6369 | 0 | +81.49(+1.30%) |
Nov 21, 2016 | 6263 | 6348 | 6239 | 6288 | 0 | +77.12(+1.24%) |
Nov 18, 2016 | 6116 | 6248 | 6097 | 6210 | 0 | +12.90(+0.21%) |
Nov 17, 2016 | 5945 | 6247 | 5912 | 6198 | 0 | +286.66(+4.85%) |
Nov 16, 2016 | 5809 | 5938 | 5800 | 5911 | 0 | +50.61(+0.86%) |
Nov 15, 2016 | 5727 | 5884 | 5723 | 5860 | 0 | +116.26(+2.02%) |
Nov 14, 2016 | 5762 | 5832 | 5688 | 5744 | 0 | +13.99(+0.24%) |
Nov 11, 2016 | 5541 | 5734 | 5487 | 5730 | 0 | +217.96(+3.95%) |
Nov 10, 2016 | 5626 | 5754 | 5480 | 5512 | 0 | -66.48(-1.19%) |
Nov 09, 2016 | 5485 | 5564 | 5422 | 5579 | 0 | -53.13(-0.94%) |
Nov 08, 2016 | 5595 | 5676 | 5518 | 5632 | 0 | +14.08(+0.25%) |
Nov 07, 2016 | 5510 | 5637 | 5506 | 5618 | 0 | +216.94(+4.02%) |
Nov 04, 2016 | 5334 | 5507 | 5327 | 5401 | 0 | +19.43(+0.36%) |
Nov 03, 2016 | 5394 | 5441 | 5360 | 5381 | 0 | -18.81(-0.35%) |
Nov 02, 2016 | 5486 | 5510 | 5345 | 5400 | 0 | -97.06(-1.77%) |
Nov 01, 2016 | 5564 | 5631 | 5374 | 5497 | 0 | -55.23(-0.99%) |
Oct 31, 2016 | 5662 | 5732 | 5540 | 5552 | 0 | -6.85(-0.12%) |
Oct 28, 2016 | 5678 | 5706 | 5527 | 5559 | 0 | -98.07(-1.73%) |
Oct 27, 2016 | 5769 | 5795 | 5617 | 5657 | 0 | -54.82(-0.96%) |
Oct 26, 2016 | 5604 | 5805 | 5573 | 5712 | 0 | +34.38(+0.61%) |
Oct 25, 2016 | 5563 | 5729 | 5545 | 5678 | 0 | +160.80(+2.91%) |
Oct 24, 2016 | 5513 | 5547 | 5482 | 5517 | 0 | +48.46(+0.89%) |
Oct 21, 2016 | 5484 | 5510 | 5420 | 5468 | 0 | -81.62(-1.47%) |
Oct 20, 2016 | 5504 | 5641 | 5500 | 5550 | 0 | -3.58(-0.06%) |
Oct 19, 2016 | 5488 | 5566 | 5439 | 5554 | 0 | -58.08(-1.03%) |
Oct 18, 2016 | 5555 | 5691 | 5548 | 5612 | 0 | +126.15(+2.30%) |
Oct 17, 2016 | 5495 | 5543 | 5467 | 5486 | 0 | -43.72(-0.79%) |
Oct 14, 2016 | 5502 | 5622 | 5486 | 5529 | 0 | +82.59(+1.52%) |
Oct 13, 2016 | 5362 | 5494 | 5238 | 5447 | 0 | +18.13(+0.33%) |
Oct 12, 2016 | 5462 | 5510 | 5393 | 5429 | 0 | -29.00(-0.53%) |
Oct 11, 2016 | 5630 | 5651 | 5357 | 5458 | 0 | -202.32(-3.57%) |
Oct 10, 2016 | 5730 | 5769 | 5656 | 5660 | 0 | -36.25(-0.64%) |
Oct 07, 2016 | 5731 | 5758 | 5600 | 5696 | 0 | -38.65(-0.67%) |
Oct 06, 2016 | 5712 | 5786 | 5673 | 5735 | 0 | +4.55(+0.08%) |
Oct 05, 2016 | 5679 | 5926 | 5598 | 5730 | 0 | -23.04(-0.40%) |
Oct 04, 2016 | 5809 | 5831 | 5710 | 5753 | 0 | +133.78(+2.38%) |
Sep 26, 2016 | 5621 | 5698 | 5566 | 5620 | 0 | -42.80(-0.76%) |
Sep 23, 2016 | 5657 | 5746 | 5650 | 5662 | 0 | -38.99(-0.68%) |
Sep 22, 2016 | 5786 | 5841 | 5641 | 5701 | 0 | -14.41(-0.25%) |
Sep 21, 2016 | 5598 | 5734 | 5585 | 5716 | 0 | +216.84(+3.94%) |
Sep 20, 2016 | 5552 | 5618 | 5439 | 5499 | 0 | -19.45(-0.35%) |
Sep 19, 2016 | 5728 | 5773 | 5488 | 5518 | 0 | -161.10(-2.84%) |
Sep 16, 2016 | 5858 | 5860 | 5628 | 5679 | 0 | +11.74(+0.21%) |
Sep 15, 2016 | 5498 | 5678 | 5483 | 5668 | 0 | +161.72(+2.94%) |
Sep 14, 2016 | 5498 | 5559 | 5421 | 5506 | 0 | +47.52(+0.87%) |
Sep 13, 2016 | 5519 | 5587 | 5367 | 5458 | 0 | -130.52(-2.34%) |
Sep 12, 2016 | 5423 | 5604 | 5346 | 5589 | 0 | +104.16(+1.90%) |
Sep 09, 2016 | 5648 | 5776 | 5447 | 5485 | 0 | -203.25(-3.57%) |
Sep 08, 2016 | 5610 | 5813 | 5514 | 5688 | 0 | +79.83(+1.42%) |
Sep 07, 2016 | 5650 | 5693 | 5556 | 5608 | 0 | +16.14(+0.29%) |
Sep 06, 2016 | 5529 | 5616 | 5509 | 5592 | 0 | +93.84(+1.71%) |
Sep 02, 2016 | 5498 | 5498 | 5498 | 5498 | 0 | +16.05(+0.29%) |
Sep 01, 2016 | 5461 | 5537 | 5362 | 5482 | 0 | +62.10(+1.15%) |
Aug 31, 2016 | 5483 | 5501 | 5312 | 5420 | 0 | -74.68(-1.36%) |
Aug 30, 2016 | 5568 | 5578 | 5421 | 5495 | 0 | -45.56(-0.82%) |
Aug 29, 2016 | 5546 | 5649 | 5449 | 5540 | 0 | +115.68(+2.13%) |
Aug 26, 2016 | 5376 | 5516 | 5354 | 5425 | 0 | +92.50(+1.73%) |
Aug 25, 2016 | 5234 | 5441 | 5225 | 5332 | 0 | +212.34(+4.15%) |
Aug 24, 2016 | 5329 | 5344 | 5079 | 5120 | 0 | -201.77(-3.79%) |
Aug 23, 2016 | 5355 | 5440 | 5307 | 5322 | 0 | -6.86(-0.13%) |
Aug 22, 2016 | 5311 | 5403 | 5232 | 5328 | 0 | -14.84(-0.28%) |
Aug 19, 2016 | 5307 | 5405 | 5264 | 5343 | 0 | +152.10(+2.93%) |
Aug 18, 2016 | 5123 | 5207 | 5111 | 5191 | 0 | +77.64(+1.52%) |
Aug 17, 2016 | 5117 | 5188 | 5093 | 5114 | 0 | +7.66(+0.15%) |
Aug 16, 2016 | 5140 | 5145 | 5027 | 5106 | 0 | -19.50(-0.38%) |
Aug 15, 2016 | 4990 | 5179 | 4985 | 5125 | 0 | +183.34(+3.71%) |
Aug 12, 2016 | 4801 | 4963 | 4791 | 4942 | 0 | +150.12(+3.13%) |
Aug 11, 2016 | 4740 | 4812 | 4722 | 4792 | 0 | +67.63(+1.43%) |
Aug 10, 2016 | 4816 | 4822 | 4669 | 4724 | 0 | -91.00(-1.89%) |
Aug 09, 2016 | 4831 | 4884 | 4781 | 4815 | 0 | +26.57(+0.55%) |
Aug 08, 2016 | 4823 | 4883 | 4772 | 4789 | 0 | -31.83(-0.66%) |
Aug 05, 2016 | 4723 | 4900 | 4718 | 4821 | 0 | +154.56(+3.31%) |
Aug 04, 2016 | 4541 | 4719 | 4531 | 4666 | 0 | +155.76(+3.45%) |
Aug 03, 2016 | 4429 | 4530 | 4425 | 4510 | 0 | +42.43(+0.95%) |
Aug 02, 2016 | 4527 | 4540 | 4354 | 4468 | 0 | -65.15(-1.44%) |
Aug 01, 2016 | 4604 | 4643 | 4524 | 4533 | 0 | -48.27(-1.05%) |
Jul 29, 2016 | 4636 | 4648 | 4544 | 4581 | 0 | -26.95(-0.58%) |
Jul 28, 2016 | 4708 | 4728 | 4575 | 4608 | 0 | -119.99(-2.54%) |
Jul 27, 2016 | 4934 | 4949 | 4685 | 4728 | 0 | -149.56(-3.07%) |
Jul 26, 2016 | 4666 | 4886 | 4647 | 4878 | 0 | +235.32(+5.07%) |
Jul 25, 2016 | 4660 | 4773 | 4623 | 4642 | 0 | +240.66(+5.47%) |
Jul 22, 2016 | 4419 | 4429 | 4356 | 4402 | 0 | -9.21(-0.21%) |
Jul 21, 2016 | 4507 | 4520 | 4379 | 4411 | 0 | -127.73(-2.81%) |
Jul 20, 2016 | 4447 | 4551 | 4417 | 4539 | 0 | +121.04(+2.74%) |
Jul 19, 2016 | 4394 | 4445 | 4334 | 4418 | 0 | -20.30(-0.46%) |
Jul 18, 2016 | 4414 | 4449 | 4362 | 4438 | 0 | +65.25(+1.49%) |
Jul 15, 2016 | 4422 | 4484 | 4337 | 4373 | 0 | -42.46(-0.96%) |
Jul 14, 2016 | 4483 | 4501 | 4405 | 4415 | 0 | -0.38(-0.01%) |
Jul 13, 2016 | 4396 | 4450 | 4342 | 4416 | 0 | +26.08(+0.59%) |
Jul 12, 2016 | 4317 | 4460 | 4309 | 4389 | 0 | +184.26(+4.38%) |
Jul 11, 2016 | 4249 | 4311 | 4194 | 4205 | 0 | +8.83(+0.21%) |
Jul 08, 2016 | 4196 | 4229 | 4058 | 4196 | 0 | +139.06(+3.43%) |
Jul 07, 2016 | 3968 | 4166 | 3961 | 4057 | 0 | +87.47(+2.20%) |
Jul 05, 2016 | 4114 | 4140 | 3933 | 3970 | 0 | -184.50(-4.44%) |
Jul 01, 2016 | 4154 | 4154 | 4154 | 4154 | 0 | -380.32(-8.39%) |
Jun 30, 2016 | 4396 | 4541 | 4359 | 4535 | 0 | +185.52(+4.27%) |
Jun 29, 2016 | 4378 | 4418 | 4268 | 4349 | 0 | +66.69(+1.56%) |
Jun 28, 2016 | 4180 | 4306 | 4171 | 4282 | 0 | +229.11(+5.65%) |
Jun 27, 2016 | 4332 | 4370 | 4011 | 4053 | 0 | -306.92(-7.04%) |
Jun 24, 2016 | 4446 | 4565 | 4330 | 4360 | 0 | -267.70(-5.78%) |
Jun 23, 2016 | 4430 | 4662 | 4429 | 4628 | 0 | +407.76(+9.66%) |
Jun 22, 2016 | 4245 | 4326 | 4204 | 4220 | 0 | -15.79(-0.37%) |
Jun 21, 2016 | 4170 | 4262 | 4134 | 4236 | 0 | +132.46(+3.23%) |
Jun 20, 2016 | 4159 | 4213 | 4093 | 4104 | 0 | +41.85(+1.03%) |
Jun 17, 2016 | 4001 | 4115 | 3984 | 4062 | 0 | +67.27(+1.68%) |
Jun 16, 2016 | 3967 | 4006 | 3874 | 3994 | 0 | -19.84(-0.49%) |
Jun 15, 2016 | 4061 | 4091 | 3992 | 4014 | 0 | +27.24(+0.68%) |
Jun 14, 2016 | 4025 | 4109 | 3921 | 3987 | 0 | -33.31(-0.83%) |
Jun 13, 2016 | 4009 | 4119 | 3985 | 4020 | 0 | -32.10(-0.79%) |
Jun 10, 2016 | 4107 | 4125 | 4020 | 4052 | 0 | -116.55(-2.80%) |
Jun 09, 2016 | 4154 | 4228 | 4079 | 4169 | 0 | -21.48(-0.51%) |
Jun 08, 2016 | 4339 | 4342 | 4164 | 4190 | 0 | -125.94(-2.92%) |
Jun 07, 2016 | 4263 | 4363 | 4254 | 4316 | 0 | +70.28(+1.66%) |
Jun 06, 2016 | 4283 | 4335 | 4242 | 4246 | 0 | -26.34(-0.62%) |
Jun 03, 2016 | 4320 | 4328 | 4198 | 4272 | 0 | -70.07(-1.61%) |
Jun 02, 2016 | 4292 | 4372 | 4230 | 4343 | 0 | +5.51(+0.13%) |
Jun 01, 2016 | 4188 | 4338 | 4096 | 4337 | 0 | +112.50(+2.66%) |
May 31, 2016 | 4206 | 4285 | 4075 | 4225 | 0 | +124.93(+3.05%) |
May 27, 2016 | 4100 | 4100 | 4100 | 4100 | 0 | +110.66(+2.77%) |
May 26, 2016 | 3916 | 4014 | 3907 | 3989 | 0 | +107.21(+2.76%) |
May 25, 2016 | 3889 | 3948 | 3827 | 3882 | 0 | +23.34(+0.60%) |
May 24, 2016 | 3796 | 3863 | 3751 | 3858 | 0 | +115.68(+3.09%) |
May 23, 2016 | 3651 | 3756 | 3646 | 3743 | 0 | +104.70(+2.88%) |
May 20, 2016 | 3481 | 3644 | 3477 | 3638 | 0 | +231.94(+6.81%) |
May 19, 2016 | 3394 | 3480 | 3358 | 3406 | 0 | -3.92(-0.11%) |
May 18, 2016 | 3362 | 3440 | 3362 | 3410 | 0 | +48.55(+1.44%) |
May 17, 2016 | 3361 | 3395 | 3340 | 3361 | 0 | -3.79(-0.11%) |
May 16, 2016 | 3356 | 3368 | 3343 | 3365 | 0 | +15.25(+0.46%) |
May 13, 2016 | 3360 | 3377 | 3329 | 3350 | 0 | -6.37(-0.19%) |
May 12, 2016 | 3421 | 3435 | 3322 | 3356 | 0 | -58.89(-1.72%) |
May 11, 2016 | 3415 | 3459 | 3402 | 3415 | 0 | -9.45(-0.28%) |
May 10, 2016 | 3396 | 3430 | 3379 | 3425 | 0 | +56.01(+1.66%) |
May 09, 2016 | 3383 | 3395 | 3348 | 3369 | 0 | -12.09(-0.36%) |
May 06, 2016 | 3352 | 3414 | 3332 | 3381 | 0 | +13.81(+0.41%) |
May 05, 2016 | 3381 | 3426 | 3357 | 3367 | 0 | -2.89(-0.09%) |
May 04, 2016 | 3406 | 3444 | 3342 | 3370 | 0 | -54.10(-1.58%) |
May 03, 2016 | 3432 | 3460 | 3401 | 3424 | 0 | -37.69(-1.09%) |
May 02, 2016 | 3471 | 3493 | 3419 | 3462 | 0 | -3.91(-0.11%) |
Apr 29, 2016 | 3602 | 3602 | 3440 | 3466 | 0 | -142.67(-3.95%) |
Apr 28, 2016 | 3593 | 3718 | 3580 | 3608 | 0 | +16.40(+0.46%) |
Apr 27, 2016 | 3553 | 3602 | 3529 | 3592 | 0 | +10.94(+0.31%) |
Apr 26, 2016 | 3492 | 3605 | 3478 | 3581 | 0 | +119.14(+3.44%) |
Apr 25, 2016 | 3470 | 3504 | 3437 | 3462 | 0 | -7.31(-0.21%) |
Apr 22, 2016 | 3453 | 3496 | 3432 | 3469 | 0 | +16.77(+0.49%) |
Apr 21, 2016 | 3495 | 3511 | 3443 | 3452 | 0 | -34.85(-1.00%) |
Apr 20, 2016 | 3485 | 3515 | 3457 | 3487 | 0 | -6.19(-0.18%) |
Apr 19, 2016 | 3539 | 3553 | 3469 | 3493 | 0 | -42.66(-1.21%) |
Apr 18, 2016 | 3492 | 3566 | 3483 | 3536 | 0 | +32.14(+0.92%) |
Apr 15, 2016 | 3516 | 3524 | 3469 | 3504 | 0 | +28.86(+0.83%) |
Apr 14, 2016 | 3540 | 3541 | 3464 | 3475 | 0 | -81.69(-2.30%) |
Apr 13, 2016 | 3485 | 3564 | 3470 | 3557 | 0 | +90.80(+2.62%) |
Apr 12, 2016 | 3505 | 3520 | 3440 | 3466 | 0 | -35.03(-1.00%) |
Apr 11, 2016 | 3534 | 3571 | 3495 | 3501 | 0 | -24.51(-0.70%) |
Apr 08, 2016 | 3524 | 3556 | 3497 | 3525 | 0 | +29.16(+0.83%) |
Apr 07, 2016 | 3466 | 3523 | 3458 | 3496 | 0 | +14.54(+0.42%) |
Apr 06, 2016 | 3462 | 3484 | 3426 | 3482 | 0 | +23.51(+0.68%) |
Apr 05, 2016 | 3502 | 3517 | 3449 | 3458 | 0 | -70.73(-2.00%) |
Apr 04, 2016 | 3565 | 3586 | 3520 | 3529 | 0 | -29.79(-0.84%) |
Apr 01, 2016 | 3460 | 3566 | 3450 | 3559 | 0 | +71.15(+2.04%) |
Mar 31, 2016 | 3467 | 3498 | 3423 | 3488 | 0 | +1.13(+0.03%) |
Mar 30, 2016 | 3503 | 3556 | 3458 | 3486 | 0 | +1.38(+0.04%) |
Mar 29, 2016 | 3442 | 3500 | 3419 | 3485 | 0 | +22.42(+0.65%) |
Mar 28, 2016 | 3479 | 3502 | 3438 | 3463 | 0 | -14.74(-0.42%) |
Mar 24, 2016 | 3477 | 3477 | 3477 | 3477 | 0 | -38.12(-1.08%) |
Mar 23, 2016 | 3627 | 3638 | 3507 | 3515 | 0 | -116.01(-3.19%) |
Mar 22, 2016 | 3616 | 3659 | 3599 | 3632 | 0 | -0.27(-0.01%) |
Mar 21, 2016 | 3575 | 3643 | 3564 | 3632 | 0 | +54.66(+1.53%) |
Mar 18, 2016 | 3529 | 3587 | 3508 | 3577 | 0 | +51.61(+1.46%) |
Mar 17, 2016 | 3508 | 3553 | 3490 | 3526 | 0 | +12.01(+0.34%) |
Mar 16, 2016 | 3492 | 3536 | 3472 | 3513 | 0 | +1.25(+0.04%) |
Mar 15, 2016 | 3558 | 3571 | 3493 | 3512 | 0 | -50.65(-1.42%) |
Mar 14, 2016 | 3581 | 3602 | 3537 | 3563 | 0 | -44.01(-1.22%) |
Mar 11, 2016 | 3558 | 3614 | 3532 | 3607 | 0 | +69.63(+1.97%) |
Mar 10, 2016 | 3548 | 3572 | 3497 | 3537 | 0 | +3.38(+0.10%) |
Mar 09, 2016 | 3509 | 3551 | 3472 | 3534 | 0 | +36.76(+1.05%) |
Mar 08, 2016 | 3600 | 3616 | 3494 | 3497 | 0 | -128.19(-3.54%) |
Mar 07, 2016 | 3577 | 3654 | 3525 | 3625 | 0 | -15.51(-0.43%) |
Mar 04, 2016 | 3625 | 3684 | 3595 | 3641 | 0 | +11.21(+0.31%) |
Mar 03, 2016 | 3583 | 3640 | 3568 | 3630 | 0 | +36.76(+1.02%) |
Mar 02, 2016 | 3466 | 3599 | 3459 | 3593 | 0 | +96.04(+2.75%) |