Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3582 | 3588 | 3559 | 3584 | 0 | +8.67(+0.24%) |
Feb 27, 2017 | 3577 | 3583 | 3568 | 3575 | 0 | -0.29(-0.01%) |
Feb 26, 2017 | 3606 | 3606 | 3550 | 3576 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 3606 | 3606 | 3550 | 3576 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 3606 | 3606 | 3550 | 3576 | 0 | -31.62(-0.88%) |
Feb 23, 2017 | 3626 | 3628 | 3602 | 3607 | 0 | -16.27(-0.45%) |
Feb 22, 2017 | 3631 | 3644 | 3607 | 3624 | 0 | -4.77(-0.13%) |
Feb 21, 2017 | 3617 | 3637 | 3604 | 3628 | 0 | +9.27(+0.26%) |
Feb 20, 2017 | 3632 | 3634 | 3611 | 3619 | 0 | +8.70(+0.24%) |
Feb 19, 2017 | 3623 | 3634 | 3593 | 3610 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 3623 | 3634 | 3593 | 3610 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 3623 | 3634 | 3593 | 3610 | 0 | -8.83(-0.24%) |
Feb 16, 2017 | 3620 | 3628 | 3614 | 3619 | 0 | +0.71(+0.02%) |
Feb 15, 2017 | 3630 | 3634 | 3613 | 3619 | 0 | -5.63(-0.16%) |
Feb 14, 2017 | 3617 | 3626 | 3605 | 3624 | 0 | +6.59(+0.18%) |
Feb 13, 2017 | 3597 | 3621 | 3589 | 3618 | 0 | +26.65(+0.74%) |
Feb 12, 2017 | 3613 | 3617 | 3582 | 3591 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 3613 | 3617 | 3582 | 3591 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 3613 | 3617 | 3582 | 3591 | 0 | -20.72(-0.57%) |
Feb 09, 2017 | 3592 | 3613 | 3587 | 3612 | 0 | +27.64(+0.77%) |
Feb 08, 2017 | 3596 | 3601 | 3562 | 3584 | 0 | -5.68(-0.16%) |
Feb 07, 2017 | 3567 | 3600 | 3565 | 3590 | 0 | +11.61(+0.32%) |
Feb 06, 2017 | 3615 | 3626 | 3577 | 3578 | 0 | -28.06(-0.78%) |
Feb 05, 2017 | 3597 | 3616 | 3595 | 3606 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 3597 | 3616 | 3595 | 3606 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 3597 | 3616 | 3595 | 3606 | 0 | +19.33(+0.54%) |
Feb 02, 2017 | 3577 | 3595 | 3570 | 3587 | 0 | +11.63(+0.33%) |
Feb 01, 2017 | 3563 | 3590 | 3563 | 3575 | 0 | +32.93(+0.93%) |
Jan 31, 2017 | 3566 | 3585 | 3542 | 3542 | 0 | -22.68(-0.64%) |
Jan 30, 2017 | 3599 | 3601 | 3554 | 3565 | 0 | -40.35(-1.12%) |
Jan 29, 2017 | 3612 | 3612 | 3593 | 3605 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 3612 | 3612 | 3593 | 3605 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 3612 | 3612 | 3593 | 3605 | 0 | -4.91(-0.14%) |
Jan 26, 2017 | 3613 | 3623 | 3605 | 3610 | 0 | +5.16(+0.14%) |
Jan 25, 2017 | 3581 | 3611 | 3574 | 3605 | 0 | +45.60(+1.28%) |
Jan 24, 2017 | 3565 | 3574 | 3552 | 3559 | 0 | -2.98(-0.08%) |
Jan 23, 2017 | 3574 | 3575 | 3552 | 3562 | 0 | -26.10(-0.73%) |
Jan 22, 2017 | 3593 | 3606 | 3584 | 3589 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 3593 | 3606 | 3584 | 3589 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 3593 | 3606 | 3584 | 3589 | 0 | -5.44(-0.15%) |
Jan 19, 2017 | 3598 | 3609 | 3583 | 3594 | 0 | +9.68(+0.27%) |
Jan 18, 2017 | 3601 | 3603 | 3570 | 3584 | 0 | -4.02(-0.11%) |
Jan 17, 2017 | 3591 | 3601 | 3575 | 3588 | 0 | -6.27(-0.17%) |
Jan 16, 2017 | 3619 | 3621 | 3595 | 3595 | 0 | -39.86(-1.10%) |
Jan 15, 2017 | 3612 | 3639 | 3606 | 3634 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 3612 | 3639 | 3606 | 3634 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3612 | 3639 | 3606 | 3634 | 0 | +45.59(+1.27%) |
Jan 12, 2017 | 3608 | 3613 | 3586 | 3589 | 0 | -30.64(-0.85%) |
Jan 11, 2017 | 3620 | 3634 | 3607 | 3619 | 0 | -12.53(-0.34%) |
Jan 10, 2017 | 3637 | 3639 | 3612 | 3632 | 0 | -6.84(-0.19%) |
Jan 09, 2017 | 3668 | 3668 | 3630 | 3639 | 0 | -26.64(-0.73%) |
Jan 08, 2017 | 3655 | 3667 | 3649 | 3666 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 3655 | 3667 | 3649 | 3666 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 3655 | 3667 | 3649 | 3666 | 0 | +6.81(+0.19%) |
Jan 05, 2017 | 3662 | 3680 | 3647 | 3659 | 0 | -7.00(-0.19%) |
Jan 04, 2017 | 3667 | 3672 | 3655 | 3666 | 0 | +8.64(+0.24%) |
Jan 03, 2017 | 3642 | 3670 | 3636 | 3657 | 0 | +26.83(+0.74%) |
Jan 02, 2017 | 3595 | 3630 | 3593 | 3630 | 0 | +23.86(+0.66%) |
Jan 01, 2017 | 3598 | 3613 | 3588 | 3606 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 3598 | 3613 | 3588 | 3606 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 3598 | 3613 | 3588 | 3606 | 0 | +5.27(+0.15%) |
Dec 29, 2016 | 3592 | 3604 | 3589 | 3601 | 0 | -7.80(-0.22%) |
Dec 28, 2016 | 3607 | 3609 | 3594 | 3609 | 0 | +2.23(+0.06%) |
Dec 27, 2016 | 3603 | 3617 | 3601 | 3607 | 0 | +6.87(+0.19%) |
Dec 26, 2016 | 3599 | 3608 | 3595 | 3600 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 3599 | 3608 | 3595 | 3600 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 3599 | 3608 | 3595 | 3600 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 3599 | 3608 | 3595 | 3600 | 0 | +2.87(+0.08%) |
Dec 22, 2016 | 3596 | 3602 | 3587 | 3597 | 0 | -2.44(-0.07%) |
Dec 21, 2016 | 3597 | 3603 | 3588 | 3599 | 0 | -5.91(-0.16%) |
Dec 20, 2016 | 3575 | 3605 | 3575 | 3605 | 0 | +29.08(+0.81%) |
Dec 19, 2016 | 3580 | 3582 | 3568 | 3576 | 0 | -6.36(-0.18%) |
Dec 18, 2016 | 3560 | 3593 | 3559 | 3583 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 3560 | 3593 | 3559 | 3583 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 3560 | 3593 | 3559 | 3583 | 0 | +12.90(+0.36%) |
Dec 15, 2016 | 3550 | 3576 | 3541 | 3570 | 0 | +23.71(+0.67%) |
Dec 14, 2016 | 3571 | 3574 | 3545 | 3546 | 0 | -35.33(-0.99%) |
Dec 13, 2016 | 3547 | 3583 | 3538 | 3581 | 0 | +33.44(+0.94%) |
Dec 12, 2016 | 3561 | 3569 | 3544 | 3548 | 0 | -9.70(-0.27%) |
Dec 11, 2016 | 3564 | 3572 | 3547 | 3558 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 3564 | 3572 | 3547 | 3558 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 3564 | 3572 | 3547 | 3558 | 0 | -7.92(-0.22%) |
Dec 08, 2016 | 3538 | 3566 | 3525 | 3565 | 0 | +33.62(+0.95%) |
Dec 07, 2016 | 3552 | 3559 | 3522 | 3532 | 0 | +6.07(+0.17%) |
Dec 06, 2016 | 3469 | 3530 | 3467 | 3526 | 0 | +63.02(+1.82%) |
Dec 05, 2016 | 3416 | 3484 | 3411 | 3463 | 0 | +35.13(+1.02%) |
Dec 04, 2016 | 3437 | 3437 | 3402 | 3428 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 3437 | 3437 | 3402 | 3428 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 3437 | 3437 | 3402 | 3428 | 0 | -22.83(-0.66%) |
Dec 01, 2016 | 3469 | 3483 | 3441 | 3450 | 0 | -28.19(-0.81%) |
Nov 30, 2016 | 3467 | 3494 | 3465 | 3479 | 0 | +9.29(+0.27%) |
Nov 29, 2016 | 3449 | 3476 | 3441 | 3469 | 0 | +6.20(+0.18%) |
Nov 28, 2016 | 3485 | 3486 | 3454 | 3463 | 0 | -29.63(-0.85%) |
Nov 27, 2016 | 3481 | 3493 | 3466 | 3493 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 3481 | 3493 | 3466 | 3493 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 3481 | 3493 | 3466 | 3493 | 0 | +19.52(+0.56%) |
Nov 24, 2016 | 3480 | 3486 | 3463 | 3473 | 0 | +5.31(+0.15%) |
Nov 23, 2016 | 3483 | 3489 | 3460 | 3468 | 0 | -5.89(-0.17%) |
Nov 22, 2016 | 3474 | 3490 | 3466 | 3474 | 0 | +26.22(+0.76%) |
Nov 21, 2016 | 3444 | 3452 | 3415 | 3448 | 0 | +21.40(+0.62%) |
Nov 20, 2016 | 3475 | 3480 | 3426 | 3426 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 3475 | 3480 | 3426 | 3426 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 3475 | 3480 | 3426 | 3426 | 0 | -43.11(-1.24%) |
Nov 17, 2016 | 3454 | 3469 | 3434 | 3469 | 0 | +3.05(+0.09%) |
Nov 16, 2016 | 3492 | 3497 | 3457 | 3466 | 0 | -20.06(-0.58%) |
Nov 15, 2016 | 3499 | 3508 | 3471 | 3486 | 0 | -8.68(-0.25%) |
Nov 14, 2016 | 3519 | 3533 | 3488 | 3495 | 0 | +3.60(+0.10%) |
Nov 13, 2016 | 3509 | 3519 | 3464 | 3491 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 3509 | 3519 | 3464 | 3491 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 3509 | 3519 | 3464 | 3491 | 0 | +0.36(+0.01%) |
Nov 10, 2016 | 3557 | 3580 | 3480 | 3491 | 0 | -47.88(-1.35%) |
Nov 09, 2016 | 3385 | 3540 | 3385 | 3539 | 0 | +49.65(+1.42%) |
Nov 08, 2016 | 3478 | 3492 | 3467 | 3489 | 0 | +11.39(+0.33%) |
Nov 07, 2016 | 3483 | 3485 | 3463 | 3478 | 0 | +38.34(+1.11%) |
Nov 06, 2016 | 3443 | 3444 | 3418 | 3440 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 3443 | 3444 | 3418 | 3440 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 3443 | 3444 | 3418 | 3440 | 0 | -14.98(-0.43%) |
Nov 03, 2016 | 3465 | 3485 | 3454 | 3455 | 0 | -2.49(-0.07%) |
Nov 02, 2016 | 3473 | 3478 | 3455 | 3457 | 0 | -43.09(-1.23%) |
Nov 01, 2016 | 3556 | 3557 | 3496 | 3500 | 0 | -40.45(-1.14%) |
Oct 31, 2016 | 3543 | 3549 | 3533 | 3541 | 0 | -18.65(-0.52%) |
Oct 30, 2016 | 3555 | 3570 | 3537 | 3559 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 3555 | 3570 | 3537 | 3559 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 3555 | 3570 | 3537 | 3559 | 0 | -28.43(-0.79%) |
Oct 27, 2016 | 3572 | 3600 | 3560 | 3588 | 0 | +17.01(+0.48%) |
Oct 26, 2016 | 3590 | 3592 | 3558 | 3571 | 0 | -17.39(-0.48%) |
Oct 25, 2016 | 3608 | 3608 | 3581 | 3588 | 0 | -6.87(-0.19%) |
Oct 24, 2016 | 3600 | 3622 | 3595 | 3595 | 0 | +6.59(+0.18%) |
Oct 23, 2016 | 3613 | 3614 | 3579 | 3588 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 3613 | 3614 | 3579 | 3588 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 3613 | 3614 | 3579 | 3588 | 0 | -22.10(-0.61%) |
Oct 20, 2016 | 3605 | 3617 | 3582 | 3610 | 0 | +11.00(+0.31%) |
Oct 19, 2016 | 3594 | 3603 | 3576 | 3599 | 0 | +6.43(+0.18%) |
Oct 18, 2016 | 3566 | 3597 | 3566 | 3593 | 0 | +44.23(+1.25%) |
Oct 17, 2016 | 3542 | 3564 | 3538 | 3549 | 0 | -6.75(-0.19%) |
Oct 16, 2016 | 3518 | 3572 | 3518 | 3555 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 3518 | 3572 | 3518 | 3555 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 3518 | 3572 | 3518 | 3555 | 0 | +49.59(+1.41%) |
Oct 13, 2016 | 3512 | 3513 | 3485 | 3506 | 0 | -19.47(-0.55%) |
Oct 12, 2016 | 3536 | 3544 | 3521 | 3525 | 0 | -18.66(-0.53%) |
Oct 11, 2016 | 3546 | 3566 | 3540 | 3544 | 0 | -7.61(-0.21%) |
Oct 10, 2016 | 3533 | 3553 | 3500 | 3552 | 0 | +25.43(+0.72%) |
Oct 09, 2016 | 3564 | 3564 | 3521 | 3526 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 3564 | 3564 | 3521 | 3526 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 3564 | 3564 | 3521 | 3526 | 0 | -33.38(-0.94%) |
Oct 06, 2016 | 3580 | 3584 | 3557 | 3560 | 0 | -2.66(-0.07%) |
Oct 05, 2016 | 3544 | 3568 | 3528 | 3562 | 0 | -2.98(-0.08%) |
Oct 04, 2016 | 3547 | 3573 | 3544 | 3565 | 0 | +22.21(+0.63%) |
Oct 03, 2016 | 3556 | 3569 | 3532 | 3543 | 0 | -12.90(-0.36%) |
Sep 30, 2016 | 3497 | 3562 | 3471 | 3556 | 0 | +6.39(+0.18%) |
Sep 29, 2016 | 3596 | 3605 | 3543 | 3550 | 0 | -21.49(-0.60%) |
Sep 28, 2016 | 3559 | 3579 | 3554 | 3571 | 0 | +23.13(+0.65%) |
Sep 27, 2016 | 3571 | 3576 | 3523 | 3548 | 0 | -3.56(-0.10%) |
Sep 26, 2016 | 3587 | 3587 | 3544 | 3551 | 0 | -52.82(-1.47%) |
Sep 25, 2016 | 3607 | 3608 | 3595 | 3604 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 3607 | 3608 | 3595 | 3604 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 3607 | 3608 | 3595 | 3604 | 0 | -11.81(-0.33%) |
Sep 22, 2016 | 3590 | 3631 | 3581 | 3616 | 0 | +49.61(+1.39%) |
Sep 21, 2016 | 3578 | 3594 | 3566 | 3566 | 0 | +25.51(+0.72%) |
Sep 20, 2016 | 3532 | 3557 | 3531 | 3541 | 0 | +4.68(+0.13%) |
Sep 19, 2016 | 3532 | 3548 | 3529 | 3536 | 0 | +27.10(+0.77%) |
Sep 18, 2016 | 3513 | 3527 | 3493 | 3509 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 3513 | 3527 | 3493 | 3509 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 3513 | 3527 | 3493 | 3509 | 0 | -13.56(-0.38%) |
Sep 15, 2016 | 3498 | 3523 | 3491 | 3523 | 0 | +19.81(+0.57%) |
Sep 14, 2016 | 3523 | 3527 | 3495 | 3503 | 0 | -3.84(-0.11%) |
Sep 13, 2016 | 3563 | 3568 | 3506 | 3507 | 0 | -40.09(-1.13%) |
Sep 12, 2016 | 3533 | 3547 | 3503 | 3547 | 0 | -35.42(-0.99%) |
Sep 11, 2016 | 3614 | 3623 | 3575 | 3582 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 3614 | 3623 | 3575 | 3582 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 3614 | 3623 | 3575 | 3582 | 0 | -38.57(-1.07%) |
Sep 08, 2016 | 3629 | 3640 | 3589 | 3621 | 0 | -14.66(-0.40%) |
Sep 07, 2016 | 3637 | 3638 | 3618 | 3636 | 0 | +5.84(+0.16%) |
Sep 06, 2016 | 3646 | 3653 | 3628 | 3630 | 0 | -7.59(-0.21%) |
Sep 05, 2016 | 3641 | 3646 | 3634 | 3637 | 0 | +4.86(+0.13%) |
Sep 04, 2016 | 3574 | 3634 | 3566 | 3632 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 3574 | 3634 | 3566 | 3632 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 3574 | 3634 | 3566 | 3632 | 0 | +72.82(+2.05%) |
Sep 01, 2016 | 3560 | 3600 | 3547 | 3560 | 0 | +6.21(+0.17%) |
Aug 31, 2016 | 3553 | 3581 | 3552 | 3553 | 0 | -3.41(-0.10%) |
Aug 30, 2016 | 3553 | 3573 | 3551 | 3557 | 0 | +15.19(+0.43%) |
Aug 29, 2016 | 3539 | 3552 | 3523 | 3542 | 0 | -8.52(-0.24%) |
Aug 28, 2016 | 3530 | 3560 | 3523 | 3550 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 3530 | 3560 | 3523 | 3550 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 3530 | 3560 | 3523 | 3550 | 0 | +15.27(+0.43%) |
Aug 25, 2016 | 3543 | 3550 | 3530 | 3535 | 0 | -19.89(-0.56%) |
Aug 24, 2016 | 3531 | 3565 | 3526 | 3555 | 0 | +9.51(+0.27%) |
Aug 23, 2016 | 3527 | 3548 | 3519 | 3545 | 0 | +34.61(+0.99%) |
Aug 22, 2016 | 3503 | 3537 | 3493 | 3511 | 0 | +8.08(+0.23%) |
Aug 21, 2016 | 3518 | 3518 | 3485 | 3503 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 3518 | 3518 | 3485 | 3503 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 3518 | 3518 | 3485 | 3503 | 0 | -15.56(-0.44%) |
Aug 18, 2016 | 3516 | 3522 | 3507 | 3518 | 0 | +22.57(+0.65%) |
Aug 17, 2016 | 3528 | 3530 | 3494 | 3496 | 0 | -28.88(-0.82%) |
Aug 16, 2016 | 3547 | 3551 | 3522 | 3524 | 0 | -38.85(-1.09%) |
Aug 15, 2016 | 3566 | 3583 | 3557 | 3563 | 0 | +18.43(+0.52%) |
Aug 14, 2016 | 3533 | 3548 | 3533 | 3545 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 3533 | 3548 | 3533 | 3545 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 3533 | 3548 | 3533 | 3545 | 0 | +9.43(+0.27%) |
Aug 11, 2016 | 3512 | 3535 | 3501 | 3535 | 0 | +44.87(+1.29%) |
Aug 10, 2016 | 3484 | 3504 | 3484 | 3491 | 0 | -3.25(-0.09%) |
Aug 09, 2016 | 3460 | 3495 | 3460 | 3494 | 0 | +29.38(+0.85%) |
Aug 08, 2016 | 3467 | 3486 | 3459 | 3464 | 0 | -0.43(-0.01%) |
Aug 07, 2016 | 3437 | 3465 | 3426 | 3465 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 3437 | 3465 | 3426 | 3465 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 3437 | 3465 | 3426 | 3465 | 0 | +37.48(+1.09%) |
Aug 04, 2016 | 3416 | 3441 | 3408 | 3427 | 0 | +26.13(+0.77%) |
Aug 03, 2016 | 3387 | 3411 | 3376 | 3401 | 0 | +35.83(+1.06%) |
Aug 02, 2016 | 3416 | 3419 | 3363 | 3365 | 0 | -61.00(-1.78%) |
Aug 01, 2016 | 3500 | 3500 | 3422 | 3426 | 0 | -38.46(-1.11%) |
Jul 31, 2016 | 3440 | 3465 | 3436 | 3465 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 3440 | 3465 | 3436 | 3465 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 3440 | 3465 | 3436 | 3465 | 0 | +46.65(+1.36%) |
Jul 28, 2016 | 3450 | 3467 | 3414 | 3418 | 0 | -35.47(-1.03%) |
Jul 27, 2016 | 3463 | 3476 | 3448 | 3454 | 0 | -3.30(-0.10%) |
Jul 26, 2016 | 3440 | 3463 | 3426 | 3457 | 0 | +5.88(+0.17%) |
Jul 25, 2016 | 3460 | 3478 | 3441 | 3451 | 0 | +0.81(+0.02%) |
Jul 24, 2016 | 3419 | 3452 | 3415 | 3450 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 3419 | 3452 | 3415 | 3450 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 3419 | 3452 | 3415 | 3450 | 0 | +21.37(+0.62%) |
Jul 21, 2016 | 3437 | 3443 | 3403 | 3429 | 0 | -2.42(-0.07%) |
Jul 20, 2016 | 3425 | 3446 | 3410 | 3431 | 0 | +21.08(+0.62%) |
Jul 19, 2016 | 3407 | 3420 | 3385 | 3410 | 0 | -2.23(-0.07%) |
Jul 18, 2016 | 3418 | 3435 | 3396 | 3412 | 0 | +1.56(+0.05%) |
Jul 17, 2016 | 3407 | 3427 | 3394 | 3411 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 3407 | 3427 | 3394 | 3411 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 3407 | 3427 | 3394 | 3411 | 0 | -7.53(-0.22%) |
Jul 14, 2016 | 3416 | 3433 | 3403 | 3418 | 0 | +28.12(+0.83%) |
Jul 13, 2016 | 3380 | 3399 | 3371 | 3390 | 0 | -3.20(-0.09%) |
Jul 12, 2016 | 3362 | 3400 | 3357 | 3394 | 0 | +32.35(+0.96%) |
Jul 11, 2016 | 3348 | 3366 | 3319 | 3361 | 0 | +41.53(+1.25%) |
Jul 10, 2016 | 3249 | 3325 | 3245 | 3320 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 3249 | 3325 | 3245 | 3320 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 3249 | 3325 | 3245 | 3320 | 0 | +61.87(+1.90%) |
Jul 07, 2016 | 3250 | 3286 | 3250 | 3258 | 0 | +21.76(+0.67%) |
Jul 06, 2016 | 3254 | 3282 | 3211 | 3236 | 0 | -47.97(-1.46%) |
Jul 05, 2016 | 3319 | 3325 | 3274 | 3284 | 0 | -53.75(-1.61%) |
Jul 04, 2016 | 3373 | 3377 | 3333 | 3338 | 0 | -26.25(-0.78%) |
Jul 03, 2016 | 3367 | 3384 | 3331 | 3364 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 3367 | 3384 | 3331 | 3364 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 3367 | 3384 | 3331 | 3364 | 0 | +18.35(+0.55%) |
Jun 30, 2016 | 3292 | 3355 | 3273 | 3346 | 0 | +47.87(+1.45%) |
Jun 29, 2016 | 3261 | 3300 | 3254 | 3298 | 0 | +88.27(+2.75%) |
Jun 28, 2016 | 3217 | 3238 | 3204 | 3209 | 0 | +68.36(+2.18%) |
Jun 27, 2016 | 3262 | 3276 | 3128 | 3141 | 0 | -133.06(-4.06%) |
Jun 26, 2016 | 3235 | 3326 | 3153 | 3274 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 3235 | 3326 | 3153 | 3274 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 3235 | 3326 | 3153 | 3274 | 0 | -223.85(-6.40%) |
Jun 23, 2016 | 3461 | 3523 | 3454 | 3498 | 0 | +45.21(+1.31%) |
Jun 22, 2016 | 3464 | 3476 | 3439 | 3453 | 0 | +0.05(+0.00%) |
Jun 21, 2016 | 3430 | 3463 | 3423 | 3453 | 0 | +20.60(+0.60%) |
Jun 20, 2016 | 3413 | 3442 | 3407 | 3432 | 0 | +92.49(+2.77%) |
Jun 19, 2016 | 3318 | 3359 | 3316 | 3340 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 3318 | 3359 | 3316 | 3340 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 3318 | 3359 | 3316 | 3340 | 0 | +47.89(+1.45%) |
Jun 16, 2016 | 3286 | 3303 | 3263 | 3292 | 0 | -29.91(-0.90%) |
Jun 15, 2016 | 3325 | 3351 | 3320 | 3322 | 0 | +15.12(+0.46%) |
Jun 14, 2016 | 3332 | 3352 | 3301 | 3307 | 0 | -60.04(-1.78%) |
Jun 13, 2016 | 3396 | 3404 | 3367 | 3367 | 0 | -74.97(-2.18%) |
Jun 12, 2016 | 3509 | 3510 | 3432 | 3442 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 3509 | 3510 | 3432 | 3442 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 3509 | 3510 | 3432 | 3442 | 0 | -77.19(-2.19%) |
Jun 09, 2016 | 3536 | 3537 | 3513 | 3519 | 0 | -24.71(-0.70%) |
Jun 08, 2016 | 3533 | 3547 | 3523 | 3544 | 0 | -3.31(-0.09%) |
Jun 07, 2016 | 3519 | 3548 | 3512 | 3547 | 0 | +43.65(+1.25%) |
Jun 06, 2016 | 3489 | 3509 | 3488 | 3503 | 0 | +12.61(+0.36%) |
Jun 05, 2016 | 3523 | 3537 | 3470 | 3491 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 3523 | 3537 | 3470 | 3491 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 3523 | 3537 | 3470 | 3491 | 0 | -21.93(-0.62%) |
Jun 02, 2016 | 3510 | 3526 | 3501 | 3512 | 0 | +8.21(+0.23%) |
Jun 01, 2016 | 3515 | 3522 | 3486 | 3504 | 0 | -9.79(-0.28%) |
May 31, 2016 | 3537 | 3539 | 3503 | 3514 | 0 | -21.08(-0.60%) |
May 30, 2016 | 3519 | 3535 | 3509 | 3535 | 0 | +11.67(+0.33%) |
May 29, 2016 | 3508 | 3528 | 3507 | 3523 | 0 | +0.00(+0.00%) |
May 28, 2016 | 3508 | 3528 | 3507 | 3523 | 0 | +0.00(+0.00%) |
May 27, 2016 | 3508 | 3528 | 3507 | 3523 | 0 | +7.39(+0.21%) |
May 26, 2016 | 3488 | 3516 | 3486 | 3516 | 0 | +24.09(+0.69%) |
May 25, 2016 | 3464 | 3499 | 3462 | 3492 | 0 | +48.07(+1.40%) |
May 24, 2016 | 3383 | 3455 | 3371 | 3444 | 0 | +56.22(+1.66%) |
May 23, 2016 | 3389 | 3410 | 3365 | 3388 | 0 | -2.64(-0.08%) |
May 22, 2016 | 3369 | 3393 | 3367 | 3390 | 0 | +0.00(+0.00%) |
May 21, 2016 | 3369 | 3393 | 3367 | 3390 | 0 | +0.00(+0.00%) |
May 20, 2016 | 3369 | 3393 | 3367 | 3390 | 0 | +47.39(+1.42%) |
May 19, 2016 | 3357 | 3369 | 3338 | 3343 | 0 | -10.22(-0.30%) |
May 18, 2016 | 3331 | 3353 | 3321 | 3353 | 0 | +2.45(+0.07%) |
May 17, 2016 | 3376 | 3392 | 3338 | 3351 | 0 | -15.70(-0.47%) |
May 16, 2016 | 3361 | 3372 | 3346 | 3366 | 0 | -10.41(-0.31%) |
May 15, 2016 | 3333 | 3384 | 3325 | 3377 | 0 | +0.00(+0.00%) |
May 14, 2016 | 3333 | 3384 | 3325 | 3377 | 0 | +0.00(+0.00%) |
May 13, 2016 | 3333 | 3384 | 3325 | 3377 | 0 | +27.59(+0.82%) |
May 12, 2016 | 3348 | 3409 | 3337 | 3349 | 0 | +6.36(+0.19%) |
May 11, 2016 | 3359 | 3361 | 3334 | 3343 | 0 | -20.31(-0.60%) |
May 10, 2016 | 3360 | 3396 | 3349 | 3363 | 0 | +27.29(+0.82%) |
May 09, 2016 | 3336 | 3367 | 3322 | 3336 | 0 | +10.04(+0.30%) |
May 08, 2016 | 3320 | 3343 | 3305 | 3326 | 0 | +0.00(+0.00%) |
May 07, 2016 | 3320 | 3343 | 3305 | 3326 | 0 | +0.00(+0.00%) |
May 06, 2016 | 3320 | 3343 | 3305 | 3326 | 0 | -2.15(-0.06%) |
May 05, 2016 | 3327 | 3348 | 3315 | 3328 | 0 | -5.98(-0.18%) |
May 04, 2016 | 3361 | 3374 | 3332 | 3334 | 0 | -46.43(-1.37%) |
May 03, 2016 | 3412 | 3415 | 3366 | 3380 | 0 | -40.99(-1.20%) |
May 02, 2016 | 3428 | 3431 | 3405 | 3421 | 0 | +12.04(+0.35%) |
May 01, 2016 | 3457 | 3457 | 3402 | 3409 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 3457 | 3457 | 3402 | 3409 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 3457 | 3457 | 3402 | 3409 | 0 | -67.41(-1.94%) |
Apr 28, 2016 | 3467 | 3478 | 3423 | 3477 | 0 | -2.80(-0.08%) |
Apr 27, 2016 | 3464 | 3485 | 3454 | 3480 | 0 | +8.43(+0.24%) |
Apr 26, 2016 | 3473 | 3486 | 3465 | 3471 | 0 | +3.25(+0.09%) |
Apr 25, 2016 | 3500 | 3506 | 3461 | 3468 | 0 | -30.78(-0.88%) |
Apr 24, 2016 | 3489 | 3511 | 3480 | 3499 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 3489 | 3511 | 3480 | 3499 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 3489 | 3511 | 3480 | 3499 | 0 | +8.30(+0.24%) |
Apr 21, 2016 | 3508 | 3510 | 3470 | 3490 | 0 | -9.71(-0.28%) |
Apr 20, 2016 | 3486 | 3503 | 3470 | 3500 | 0 | +2.46(+0.07%) |
Apr 19, 2016 | 3473 | 3514 | 3471 | 3498 | 0 | +30.81(+0.89%) |
Apr 18, 2016 | 3428 | 3473 | 3421 | 3467 | 0 | +8.32(+0.24%) |
Apr 17, 2016 | 3454 | 3476 | 3447 | 3458 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 3454 | 3476 | 3447 | 3458 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 3454 | 3476 | 3447 | 3458 | 0 | +0.60(+0.02%) |
Apr 14, 2016 | 3443 | 3462 | 3431 | 3458 | 0 | +20.05(+0.58%) |
Apr 13, 2016 | 3404 | 3439 | 3400 | 3438 | 0 | +67.16(+1.99%) |
Apr 12, 2016 | 3378 | 3378 | 3340 | 3371 | 0 | +1.69(+0.05%) |
Apr 11, 2016 | 3354 | 3392 | 3337 | 3369 | 0 | +14.94(+0.45%) |
Apr 10, 2016 | 3329 | 3363 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 3329 | 3363 | 3328 | 3354 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 3329 | 3363 | 3328 | 3354 | 0 | +34.07(+1.03%) |
Apr 07, 2016 | 3345 | 3361 | 3311 | 3320 | 0 | -25.38(-0.76%) |
Apr 06, 2016 | 3331 | 3348 | 3317 | 3345 | 0 | +23.76(+0.72%) |
Apr 05, 2016 | 3352 | 3352 | 3310 | 3322 | 0 | -54.18(-1.60%) |
Apr 04, 2016 | 3355 | 3411 | 3342 | 3376 | 0 | +18.71(+0.56%) |
Apr 03, 2016 | 3342 | 3360 | 3316 | 3357 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 3342 | 3360 | 3316 | 3357 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 3342 | 3360 | 3316 | 3357 | 0 | -15.96(-0.47%) |
Mar 31, 2016 | 3401 | 3406 | 3370 | 3373 | 0 | -46.34(-1.36%) |
Mar 30, 2016 | 3397 | 3431 | 3397 | 3419 | 0 | +37.06(+1.10%) |
Mar 29, 2016 | 3386 | 3404 | 3359 | 3382 | 0 | +13.42(+0.40%) |
Mar 28, 2016 | 3405 | 3412 | 3365 | 3369 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 3405 | 3412 | 3365 | 3369 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 3405 | 3412 | 3365 | 3369 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 3405 | 3412 | 3365 | 3369 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 3405 | 3412 | 3365 | 3369 | 0 | -59.63(-1.74%) |
Mar 23, 2016 | 3435 | 3458 | 3413 | 3429 | 0 | +3.61(+0.11%) |
Mar 22, 2016 | 3407 | 3425 | 3371 | 3425 | 0 | +5.78(+0.17%) |
Mar 21, 2016 | 3410 | 3452 | 3398 | 3419 | 0 | -0.91(-0.03%) |
Mar 20, 2016 | 3417 | 3429 | 3395 | 3420 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 3417 | 3429 | 3395 | 3420 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 3417 | 3429 | 3395 | 3420 | 0 | +14.75(+0.43%) |
Mar 17, 2016 | 3455 | 3459 | 3363 | 3405 | 0 | -32.58(-0.95%) |
Mar 16, 2016 | 3430 | 3441 | 3408 | 3438 | 0 | +18.27(+0.53%) |
Mar 15, 2016 | 3429 | 3435 | 3413 | 3420 | 0 | -27.26(-0.79%) |
Mar 14, 2016 | 3440 | 3459 | 3432 | 3447 | 0 | +21.07(+0.62%) |
Mar 13, 2016 | 3405 | 3440 | 3395 | 3426 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 3405 | 3440 | 3395 | 3426 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 3405 | 3440 | 3395 | 3426 | 0 | +70.76(+2.11%) |
Mar 10, 2016 | 3391 | 3486 | 3355 | 3355 | 0 | -29.57(-0.87%) |
Mar 09, 2016 | 3372 | 3415 | 3370 | 3385 | 0 | +13.42(+0.40%) |
Mar 08, 2016 | 3366 | 3385 | 3337 | 3371 | 0 | -27.03(-0.80%) |
Mar 07, 2016 | 3414 | 3421 | 3380 | 3398 | 0 | -20.36(-0.60%) |
Mar 06, 2016 | 3428 | 3451 | 3405 | 3419 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 3428 | 3451 | 3405 | 3419 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 3428 | 3451 | 3405 | 3419 | 0 | +2.01(+0.06%) |
Mar 03, 2016 | 3441 | 3441 | 3408 | 3417 | 0 | -10.86(-0.32%) |
Mar 02, 2016 | 3436 | 3449 | 3395 | 3427 | 0 | -0.92(-0.03%) |