Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5774 | 5801 | 5761 | 5761 | 0 | -12.80(-0.22%) |
Feb 27, 2017 | 5787 | 5792 | 5760 | 5774 | 0 | -13.10(-0.23%) |
Feb 26, 2017 | 5832 | 5832 | 5779 | 5787 | 0 | +0.00(+0.00%) |
Feb 25, 2017 | 5832 | 5832 | 5779 | 5787 | 0 | +0.00(+0.00%) |
Feb 24, 2017 | 5832 | 5832 | 5779 | 5787 | 0 | -45.60(-0.78%) |
Feb 23, 2017 | 5850 | 5850 | 5813 | 5832 | 0 | -17.60(-0.30%) |
Feb 22, 2017 | 5835 | 5850 | 5827 | 5850 | 0 | +14.70(+0.25%) |
Feb 21, 2017 | 5840 | 5841 | 5821 | 5835 | 0 | -5.10(-0.09%) |
Feb 20, 2017 | 5851 | 5857 | 5826 | 5840 | 0 | -10.50(-0.18%) |
Feb 19, 2017 | 5863 | 5866 | 5846 | 5851 | 0 | +0.00(+0.00%) |
Feb 18, 2017 | 5863 | 5866 | 5846 | 5851 | 0 | +0.00(+0.00%) |
Feb 17, 2017 | 5863 | 5866 | 5846 | 5851 | 0 | -12.00(-0.20%) |
Feb 16, 2017 | 5859 | 5881 | 5840 | 5863 | 0 | +3.90(+0.07%) |
Feb 15, 2017 | 5811 | 5867 | 5811 | 5859 | 0 | +48.20(+0.83%) |
Feb 14, 2017 | 5813 | 5847 | 5810 | 5811 | 0 | -2.00(-0.03%) |
Feb 13, 2017 | 5772 | 5816 | 5772 | 5813 | 0 | +41.30(+0.72%) |
Feb 12, 2017 | 5718 | 5773 | 5718 | 5772 | 0 | +0.00(+0.00%) |
Feb 11, 2017 | 5718 | 5773 | 5718 | 5772 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 5718 | 5773 | 5718 | 5772 | 0 | +53.90(+0.94%) |
Feb 09, 2017 | 5703 | 5723 | 5690 | 5718 | 0 | +14.30(+0.25%) |
Feb 08, 2017 | 5673 | 5708 | 5671 | 5703 | 0 | +30.80(+0.54%) |
Feb 07, 2017 | 5665 | 5673 | 5635 | 5673 | 0 | +7.20(+0.13%) |
Feb 06, 2017 | 5672 | 5709 | 5659 | 5665 | 0 | -7.10(-0.13%) |
Feb 05, 2017 | 5696 | 5714 | 5669 | 5672 | 0 | +0.00(+0.00%) |
Feb 04, 2017 | 5696 | 5714 | 5669 | 5672 | 0 | +0.00(+0.00%) |
Feb 03, 2017 | 5696 | 5714 | 5669 | 5672 | 0 | -23.90(-0.42%) |
Feb 02, 2017 | 5704 | 5721 | 5682 | 5696 | 0 | -7.60(-0.13%) |
Feb 01, 2017 | 5675 | 5704 | 5666 | 5704 | 0 | +29.00(+0.51%) |
Jan 31, 2017 | 5714 | 5714 | 5661 | 5675 | 0 | -39.30(-0.69%) |
Jan 30, 2017 | 5766 | 5766 | 5698 | 5714 | 0 | -51.30(-0.89%) |
Jan 29, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +0.00(+0.00%) |
Jan 28, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +0.00(+0.00%) |
Jan 27, 2017 | 5726 | 5766 | 5723 | 5766 | 0 | +39.60(+0.69%) |
Jan 26, 2017 | 5706 | 5744 | 5706 | 5726 | 0 | +0.00(+0.00%) |
Jan 25, 2017 | 5706 | 5744 | 5706 | 5726 | 0 | +19.70(+0.35%) |
Jan 24, 2017 | 5668 | 5709 | 5668 | 5706 | 0 | +38.30(+0.68%) |
Jan 23, 2017 | 5710 | 5741 | 5662 | 5668 | 0 | -41.70(-0.73%) |
Jan 22, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | +0.00(+0.00%) |
Jan 21, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | +0.00(+0.00%) |
Jan 20, 2017 | 5745 | 5745 | 5702 | 5710 | 0 | -35.70(-0.62%) |
Jan 19, 2017 | 5734 | 5772 | 5731 | 5745 | 0 | +11.70(+0.20%) |
Jan 18, 2017 | 5755 | 5755 | 5714 | 5734 | 0 | -21.00(-0.36%) |
Jan 17, 2017 | 5803 | 5803 | 5751 | 5755 | 0 | -48.30(-0.83%) |
Jan 16, 2017 | 5777 | 5818 | 5777 | 5803 | 0 | +26.20(+0.45%) |
Jan 15, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | +0.00(+0.00%) |
Jan 14, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 5822 | 5825 | 5766 | 5777 | 0 | -44.80(-0.77%) |
Jan 12, 2017 | 5824 | 5853 | 5814 | 5822 | 0 | -2.10(-0.04%) |
Jan 11, 2017 | 5813 | 5843 | 5813 | 5824 | 0 | +10.70(+0.18%) |
Jan 10, 2017 | 5858 | 5858 | 5800 | 5813 | 0 | -44.70(-0.76%) |
Jan 09, 2017 | 5809 | 5877 | 5808 | 5858 | 0 | +48.70(+0.84%) |
Jan 08, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +0.00(+0.00%) |
Jan 07, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +0.00(+0.00%) |
Jan 06, 2017 | 5805 | 5818 | 5801 | 5809 | 0 | +3.90(+0.07%) |
Jan 05, 2017 | 5788 | 5812 | 5788 | 5805 | 0 | +16.90(+0.29%) |
Jan 04, 2017 | 5785 | 5793 | 5781 | 5788 | 0 | +3.60(+0.06%) |
Jan 03, 2017 | 5721 | 5788 | 5721 | 5785 | 0 | +65.50(+1.15%) |
Jan 02, 2017 | 5747 | 5747 | 5718 | 5719 | 0 | +0.00(+0.00%) |
Jan 01, 2017 | 5747 | 5747 | 5718 | 5719 | 0 | +0.00(+0.00%) |
Dec 31, 2016 | 5747 | 5747 | 5718 | 5719 | 0 | +0.00(+0.00%) |
Dec 30, 2016 | 5747 | 5747 | 5718 | 5719 | 0 | -27.60(-0.48%) |
Dec 29, 2016 | 5732 | 5747 | 5709 | 5747 | 0 | +14.30(+0.25%) |
Dec 28, 2016 | 5675 | 5739 | 5675 | 5732 | 0 | +57.30(+1.01%) |
Dec 27, 2016 | 5692 | 5697 | 5667 | 5675 | 0 | +0.00(+0.00%) |
Dec 26, 2016 | 5692 | 5697 | 5667 | 5675 | 0 | +0.00(+0.00%) |
Dec 25, 2016 | 5692 | 5697 | 5667 | 5675 | 0 | +0.00(+0.00%) |
Dec 24, 2016 | 5692 | 5697 | 5667 | 5675 | 0 | +0.00(+0.00%) |
Dec 23, 2016 | 5692 | 5697 | 5667 | 5675 | 0 | -16.70(-0.29%) |
Dec 22, 2016 | 5662 | 5692 | 5653 | 5692 | 0 | +29.80(+0.53%) |
Dec 21, 2016 | 5640 | 5676 | 5640 | 5662 | 0 | +22.00(+0.39%) |
Dec 20, 2016 | 5613 | 5655 | 5608 | 5640 | 0 | +27.20(+0.48%) |
Dec 19, 2016 | 5590 | 5629 | 5587 | 5613 | 0 | +23.10(+0.41%) |
Dec 18, 2016 | 5595 | 5606 | 5569 | 5590 | 0 | +0.00(+0.00%) |
Dec 17, 2016 | 5595 | 5606 | 5569 | 5590 | 0 | +0.00(+0.00%) |
Dec 16, 2016 | 5595 | 5606 | 5569 | 5590 | 0 | -5.30(-0.09%) |
Dec 15, 2016 | 5640 | 5640 | 5576 | 5595 | 0 | -44.70(-0.79%) |
Dec 14, 2016 | 5601 | 5650 | 5601 | 5640 | 0 | +39.00(+0.70%) |
Dec 13, 2016 | 5619 | 5630 | 5600 | 5601 | 0 | -18.40(-0.33%) |
Dec 12, 2016 | 5616 | 5640 | 5610 | 5619 | 0 | +3.30(+0.06%) |
Dec 11, 2016 | 5599 | 5621 | 5596 | 5616 | 0 | +0.00(+0.00%) |
Dec 10, 2016 | 5599 | 5621 | 5596 | 5616 | 0 | +0.00(+0.00%) |
Dec 09, 2016 | 5599 | 5621 | 5596 | 5616 | 0 | +16.80(+0.30%) |
Dec 08, 2016 | 5535 | 5606 | 5535 | 5599 | 0 | +63.60(+1.15%) |
Dec 07, 2016 | 5487 | 5535 | 5487 | 5535 | 0 | +48.80(+0.89%) |
Dec 06, 2016 | 5458 | 5508 | 5458 | 5487 | 0 | +28.60(+0.52%) |
Dec 05, 2016 | 5503 | 5503 | 5444 | 5458 | 0 | -44.60(-0.81%) |
Dec 04, 2016 | 5560 | 5560 | 5503 | 5503 | 0 | +0.00(+0.00%) |
Dec 03, 2016 | 5560 | 5560 | 5503 | 5503 | 0 | +0.00(+0.00%) |
Dec 02, 2016 | 5560 | 5560 | 5503 | 5503 | 0 | -57.80(-1.04%) |
Dec 01, 2016 | 5502 | 5560 | 5502 | 5560 | 0 | +58.00(+1.05%) |
Nov 30, 2016 | 5520 | 5520 | 5486 | 5502 | 0 | -18.10(-0.33%) |
Nov 29, 2016 | 5533 | 5549 | 5520 | 5520 | 0 | -12.10(-0.22%) |
Nov 28, 2016 | 5570 | 5570 | 5533 | 5533 | 0 | -37.90(-0.68%) |
Nov 27, 2016 | 5549 | 5584 | 5544 | 5570 | 0 | +0.00(+0.00%) |
Nov 26, 2016 | 5549 | 5584 | 5544 | 5570 | 0 | +0.00(+0.00%) |
Nov 25, 2016 | 5549 | 5584 | 5544 | 5570 | 0 | +21.50(+0.39%) |
Nov 24, 2016 | 5550 | 5568 | 5537 | 5549 | 0 | -0.90(-0.02%) |
Nov 23, 2016 | 5481 | 5554 | 5481 | 5550 | 0 | +69.30(+1.26%) |
Nov 22, 2016 | 5419 | 5491 | 5419 | 5481 | 0 | +61.30(+1.13%) |
Nov 21, 2016 | 5428 | 5431 | 5404 | 5419 | 0 | -8.20(-0.15%) |
Nov 20, 2016 | 5409 | 5435 | 5409 | 5428 | 0 | +0.00(+0.00%) |
Nov 19, 2016 | 5409 | 5435 | 5409 | 5428 | 0 | +0.00(+0.00%) |
Nov 18, 2016 | 5409 | 5435 | 5409 | 5428 | 0 | +18.60(+0.34%) |
Nov 17, 2016 | 5400 | 5415 | 5359 | 5409 | 0 | +9.30(+0.17%) |
Nov 16, 2016 | 5400 | 5419 | 5392 | 5400 | 0 | -0.20(-0.00%) |
Nov 15, 2016 | 5420 | 5420 | 5380 | 5400 | 0 | -20.50(-0.38%) |
Nov 14, 2016 | 5447 | 5447 | 5392 | 5420 | 0 | -26.30(-0.48%) |
Nov 13, 2016 | 5409 | 5447 | 5409 | 5447 | 0 | +0.00(+0.00%) |
Nov 12, 2016 | 5409 | 5447 | 5409 | 5447 | 0 | +0.00(+0.00%) |
Nov 11, 2016 | 5409 | 5447 | 5409 | 5447 | 0 | +37.70(+0.70%) |
Nov 10, 2016 | 5238 | 5409 | 5238 | 5409 | 0 | +170.60(+3.26%) |
Nov 09, 2016 | 5342 | 5394 | 5139 | 5238 | 0 | -103.90(-1.94%) |
Nov 08, 2016 | 5331 | 5365 | 5330 | 5342 | 0 | +11.30(+0.21%) |
Nov 07, 2016 | 5263 | 5332 | 5263 | 5331 | 0 | +67.80(+1.29%) |
Nov 06, 2016 | 5307 | 5307 | 5261 | 5263 | 0 | +0.00(+0.00%) |
Nov 05, 2016 | 5307 | 5307 | 5261 | 5263 | 0 | +0.00(+0.00%) |
Nov 04, 2016 | 5307 | 5307 | 5261 | 5263 | 0 | -43.40(-0.82%) |
Nov 03, 2016 | 5311 | 5321 | 5283 | 5306 | 0 | -4.50(-0.08%) |
Nov 02, 2016 | 5375 | 5375 | 5291 | 5311 | 0 | -64.20(-1.19%) |
Nov 01, 2016 | 5402 | 5402 | 5358 | 5375 | 0 | -27.20(-0.50%) |
Oct 31, 2016 | 5371 | 5413 | 5364 | 5402 | 0 | +31.50(+0.59%) |
Oct 30, 2016 | 5378 | 5395 | 5347 | 5371 | 0 | +0.00(+0.00%) |
Oct 29, 2016 | 5378 | 5395 | 5347 | 5371 | 0 | +0.00(+0.00%) |
Oct 28, 2016 | 5378 | 5395 | 5347 | 5371 | 0 | -7.50(-0.14%) |
Oct 27, 2016 | 5442 | 5455 | 5378 | 5378 | 0 | -63.70(-1.17%) |
Oct 26, 2016 | 5523 | 5523 | 5425 | 5442 | 0 | -81.20(-1.47%) |
Oct 25, 2016 | 5489 | 5535 | 5488 | 5523 | 0 | +34.20(+0.62%) |
Oct 24, 2016 | 5514 | 5514 | 5462 | 5489 | 0 | -24.80(-0.45%) |
Oct 23, 2016 | 5526 | 5530 | 5496 | 5514 | 0 | +0.00(+0.00%) |
Oct 22, 2016 | 5526 | 5530 | 5496 | 5514 | 0 | +0.00(+0.00%) |
Oct 21, 2016 | 5526 | 5530 | 5496 | 5514 | 0 | -12.30(-0.22%) |
Oct 20, 2016 | 5518 | 5540 | 5517 | 5526 | 0 | +7.80(+0.14%) |
Oct 19, 2016 | 5492 | 5521 | 5492 | 5518 | 0 | +26.40(+0.48%) |
Oct 18, 2016 | 5471 | 5499 | 5469 | 5492 | 0 | +21.10(+0.39%) |
Oct 17, 2016 | 5518 | 5523 | 5471 | 5471 | 0 | -47.60(-0.86%) |
Oct 16, 2016 | 5518 | 5532 | 5515 | 5518 | 0 | +0.00(+0.00%) |
Oct 15, 2016 | 5518 | 5532 | 5515 | 5518 | 0 | +0.00(+0.00%) |
Oct 14, 2016 | 5518 | 5532 | 5515 | 5518 | 0 | +0.20(+0.00%) |
Oct 13, 2016 | 5555 | 5555 | 5505 | 5518 | 0 | -36.90(-0.66%) |
Oct 12, 2016 | 5562 | 5562 | 5517 | 5555 | 0 | -7.00(-0.13%) |
Oct 11, 2016 | 5556 | 5579 | 5556 | 5562 | 0 | +6.70(+0.12%) |
Oct 10, 2016 | 5548 | 5575 | 5548 | 5556 | 0 | +7.00(+0.13%) |
Oct 09, 2016 | 5565 | 5574 | 5540 | 5548 | 0 | +0.00(+0.00%) |
Oct 08, 2016 | 5565 | 5574 | 5540 | 5548 | 0 | +0.00(+0.00%) |
Oct 07, 2016 | 5565 | 5574 | 5540 | 5548 | 0 | -16.30(-0.29%) |
Oct 06, 2016 | 5537 | 5568 | 5537 | 5565 | 0 | +27.80(+0.50%) |
Oct 05, 2016 | 5570 | 5570 | 5526 | 5537 | 0 | -32.90(-0.59%) |
Oct 04, 2016 | 5565 | 5570 | 5535 | 5570 | 0 | +5.10(+0.09%) |
Oct 03, 2016 | 5525 | 5579 | 5525 | 5565 | 0 | +39.70(+0.72%) |
Sep 30, 2016 | 5558 | 5558 | 5507 | 5525 | 0 | -33.10(-0.60%) |
Sep 29, 2016 | 5500 | 5561 | 5500 | 5558 | 0 | +58.00(+1.05%) |
Sep 28, 2016 | 5494 | 5521 | 5488 | 5500 | 0 | +6.50(+0.12%) |
Sep 27, 2016 | 5519 | 5519 | 5462 | 5494 | 0 | -25.40(-0.46%) |
Sep 26, 2016 | 5519 | 5523 | 5496 | 5519 | 0 | +0.50(+0.01%) |
Sep 25, 2016 | 5466 | 5522 | 5466 | 5519 | 0 | +0.00(+0.00%) |
Sep 24, 2016 | 5466 | 5522 | 5466 | 5519 | 0 | +0.00(+0.00%) |
Sep 23, 2016 | 5466 | 5522 | 5466 | 5519 | 0 | +52.30(+0.96%) |
Sep 22, 2016 | 5429 | 5483 | 5429 | 5466 | 0 | +36.90(+0.68%) |
Sep 21, 2016 | 5397 | 5435 | 5397 | 5429 | 0 | +32.10(+0.59%) |
Sep 20, 2016 | 5394 | 5407 | 5373 | 5397 | 0 | +3.60(+0.07%) |
Sep 19, 2016 | 5397 | 5400 | 5375 | 5394 | 0 | -3.00(-0.06%) |
Sep 18, 2016 | 5337 | 5403 | 5337 | 5397 | 0 | +0.00(+0.00%) |
Sep 17, 2016 | 5337 | 5403 | 5337 | 5397 | 0 | +0.00(+0.00%) |
Sep 16, 2016 | 5337 | 5403 | 5337 | 5397 | 0 | +59.60(+1.12%) |
Sep 15, 2016 | 5327 | 5339 | 5303 | 5337 | 0 | +10.50(+0.20%) |
Sep 14, 2016 | 5310 | 5330 | 5294 | 5327 | 0 | +16.60(+0.31%) |
Sep 13, 2016 | 5319 | 5375 | 5310 | 5310 | 0 | -9.10(-0.17%) |
Sep 12, 2016 | 5440 | 5440 | 5315 | 5319 | 0 | -121.30(-2.23%) |
Sep 11, 2016 | 5485 | 5485 | 5434 | 5440 | 0 | +0.00(+0.00%) |
Sep 10, 2016 | 5485 | 5485 | 5434 | 5440 | 0 | +0.00(+0.00%) |
Sep 09, 2016 | 5485 | 5485 | 5434 | 5440 | 0 | -44.20(-0.81%) |
Sep 08, 2016 | 5521 | 5521 | 5458 | 5485 | 0 | -36.50(-0.66%) |
Sep 07, 2016 | 5510 | 5537 | 5509 | 5521 | 0 | +10.70(+0.19%) |
Sep 06, 2016 | 5524 | 5525 | 5501 | 5510 | 0 | -14.00(-0.25%) |
Sep 05, 2016 | 5471 | 5526 | 5471 | 5524 | 0 | +53.80(+0.98%) |
Sep 04, 2016 | 5511 | 5516 | 5461 | 5471 | 0 | +0.00(+0.00%) |
Sep 03, 2016 | 5511 | 5516 | 5461 | 5471 | 0 | +0.00(+0.00%) |
Sep 02, 2016 | 5511 | 5516 | 5461 | 5471 | 0 | -40.60(-0.74%) |
Sep 01, 2016 | 5529 | 5529 | 5502 | 5511 | 0 | -18.20(-0.33%) |
Aug 31, 2016 | 5574 | 5574 | 5510 | 5529 | 0 | -44.10(-0.79%) |
Aug 30, 2016 | 5562 | 5596 | 5562 | 5574 | 0 | +12.00(+0.22%) |
Aug 29, 2016 | 5607 | 5608 | 5545 | 5562 | 0 | -45.90(-0.82%) |
Aug 28, 2016 | 5631 | 5634 | 5604 | 5607 | 0 | +0.00(+0.00%) |
Aug 27, 2016 | 5631 | 5634 | 5604 | 5607 | 0 | +0.00(+0.00%) |
Aug 26, 2016 | 5631 | 5634 | 5604 | 5607 | 0 | -24.00(-0.43%) |
Aug 25, 2016 | 5654 | 5654 | 5626 | 5631 | 0 | -22.20(-0.39%) |
Aug 24, 2016 | 5647 | 5663 | 5646 | 5654 | 0 | +6.50(+0.12%) |
Aug 23, 2016 | 5612 | 5666 | 5612 | 5647 | 0 | +34.80(+0.62%) |
Aug 22, 2016 | 5625 | 5635 | 5606 | 5612 | 0 | -13.10(-0.23%) |
Aug 21, 2016 | 5607 | 5631 | 5605 | 5625 | 0 | +0.00(+0.00%) |
Aug 20, 2016 | 5607 | 5631 | 5605 | 5625 | 0 | +0.00(+0.00%) |
Aug 19, 2016 | 5607 | 5631 | 5605 | 5625 | 0 | +18.10(+0.32%) |
Aug 18, 2016 | 5628 | 5640 | 5596 | 5607 | 0 | -20.80(-0.37%) |
Aug 17, 2016 | 5626 | 5631 | 5602 | 5628 | 0 | +2.40(+0.04%) |
Aug 16, 2016 | 5634 | 5642 | 5624 | 5626 | 0 | -8.10(-0.14%) |
Aug 15, 2016 | 5626 | 5639 | 5608 | 5634 | 0 | +7.50(+0.13%) |
Aug 14, 2016 | 5599 | 5642 | 5599 | 5626 | 0 | +0.00(+0.00%) |
Aug 13, 2016 | 5599 | 5642 | 5599 | 5626 | 0 | +0.00(+0.00%) |
Aug 12, 2016 | 5599 | 5642 | 5599 | 5626 | 0 | +26.90(+0.48%) |
Aug 11, 2016 | 5628 | 5628 | 5576 | 5599 | 0 | -28.80(-0.51%) |
Aug 10, 2016 | 5637 | 5637 | 5598 | 5628 | 0 | -8.50(-0.15%) |
Aug 09, 2016 | 5626 | 5639 | 5622 | 5637 | 0 | +11.00(+0.20%) |
Aug 08, 2016 | 5586 | 5635 | 5586 | 5626 | 0 | +40.10(+0.72%) |
Aug 07, 2016 | 5563 | 5600 | 5563 | 5586 | 0 | +0.00(+0.00%) |
Aug 06, 2016 | 5563 | 5600 | 5563 | 5586 | 0 | +0.00(+0.00%) |
Aug 05, 2016 | 5563 | 5600 | 5563 | 5586 | 0 | +22.20(+0.40%) |
Aug 04, 2016 | 5551 | 5594 | 5551 | 5563 | 0 | +12.00(+0.22%) |
Aug 03, 2016 | 5621 | 5621 | 5551 | 5551 | 0 | -70.70(-1.26%) |
Aug 02, 2016 | 5670 | 5673 | 5621 | 5622 | 0 | -48.00(-0.85%) |
Aug 01, 2016 | 5644 | 5692 | 5644 | 5670 | 0 | +26.20(+0.46%) |
Jul 31, 2016 | 5637 | 5651 | 5619 | 5644 | 0 | +0.00(+0.00%) |
Jul 30, 2016 | 5637 | 5651 | 5619 | 5644 | 0 | +0.00(+0.00%) |
Jul 29, 2016 | 5637 | 5651 | 5619 | 5644 | 0 | +7.20(+0.13%) |
Jul 28, 2016 | 5615 | 5643 | 5615 | 5637 | 0 | +21.70(+0.39%) |
Jul 27, 2016 | 5613 | 5640 | 5606 | 5615 | 0 | +2.40(+0.04%) |
Jul 26, 2016 | 5604 | 5613 | 5574 | 5613 | 0 | +5.10(+0.09%) |
Jul 25, 2016 | 5574 | 5623 | 5574 | 5608 | 0 | +33.20(+0.60%) |
Jul 24, 2016 | 5589 | 5589 | 5555 | 5574 | 0 | +0.00(+0.00%) |
Jul 23, 2016 | 5589 | 5589 | 5555 | 5574 | 0 | +0.00(+0.00%) |
Jul 22, 2016 | 5589 | 5589 | 5555 | 5574 | 0 | -14.40(-0.26%) |
Jul 21, 2016 | 5566 | 5607 | 5566 | 5589 | 0 | +22.80(+0.41%) |
Jul 20, 2016 | 5534 | 5566 | 5519 | 5566 | 0 | +32.00(+0.58%) |
Jul 19, 2016 | 5539 | 5548 | 5517 | 5534 | 0 | -5.00(-0.09%) |
Jul 18, 2016 | 5510 | 5542 | 5510 | 5539 | 0 | +28.80(+0.52%) |
Jul 17, 2016 | 5492 | 5531 | 5492 | 5510 | 0 | +0.00(+0.00%) |
Jul 16, 2016 | 5492 | 5531 | 5492 | 5510 | 0 | +0.00(+0.00%) |
Jul 15, 2016 | 5492 | 5531 | 5492 | 5510 | 0 | +18.30(+0.33%) |
Jul 14, 2016 | 5470 | 5497 | 5468 | 5492 | 0 | +21.50(+0.39%) |
Jul 13, 2016 | 5433 | 5474 | 5433 | 5470 | 0 | +37.10(+0.68%) |
Jul 12, 2016 | 5418 | 5470 | 5418 | 5433 | 0 | +15.70(+0.29%) |
Jul 11, 2016 | 5316 | 5418 | 5316 | 5418 | 0 | +101.90(+1.92%) |
Jul 10, 2016 | 5311 | 5322 | 5302 | 5316 | 0 | +0.00(+0.00%) |
Jul 09, 2016 | 5311 | 5322 | 5302 | 5316 | 0 | +0.00(+0.00%) |
Jul 08, 2016 | 5311 | 5322 | 5302 | 5316 | 0 | +4.60(+0.09%) |
Jul 07, 2016 | 5285 | 5329 | 5285 | 5311 | 0 | +26.30(+0.50%) |
Jul 06, 2016 | 5313 | 5313 | 5238 | 5285 | 0 | -28.10(-0.53%) |
Jul 05, 2016 | 5365 | 5366 | 5307 | 5313 | 0 | -52.40(-0.98%) |
Jul 04, 2016 | 5327 | 5365 | 5303 | 5365 | 0 | +38.20(+0.72%) |
Jul 03, 2016 | 5310 | 5356 | 5310 | 5327 | 0 | +0.00(+0.00%) |
Jul 02, 2016 | 5310 | 5356 | 5310 | 5327 | 0 | +0.00(+0.00%) |
Jul 01, 2016 | 5310 | 5356 | 5310 | 5327 | 0 | +16.60(+0.31%) |
Jun 30, 2016 | 5221 | 5324 | 5221 | 5310 | 0 | +89.40(+1.71%) |
Jun 29, 2016 | 5180 | 5233 | 5180 | 5221 | 0 | +41.40(+0.80%) |
Jun 28, 2016 | 5216 | 5216 | 5132 | 5180 | 0 | -36.60(-0.70%) |
Jun 27, 2016 | 5193 | 5234 | 5133 | 5216 | 0 | +23.40(+0.45%) |
Jun 26, 2016 | 5359 | 5402 | 5164 | 5193 | 0 | +0.00(+0.00%) |
Jun 25, 2016 | 5359 | 5402 | 5164 | 5193 | 0 | +0.00(+0.00%) |
Jun 24, 2016 | 5359 | 5402 | 5164 | 5193 | 0 | -165.80(-3.09%) |
Jun 23, 2016 | 5350 | 5370 | 5348 | 5359 | 0 | +9.10(+0.17%) |
Jun 22, 2016 | 5353 | 5375 | 5339 | 5350 | 0 | -3.80(-0.07%) |
Jun 21, 2016 | 5336 | 5367 | 5330 | 5353 | 0 | +17.70(+0.33%) |
Jun 20, 2016 | 5248 | 5336 | 5248 | 5336 | 0 | +87.30(+1.66%) |
Jun 19, 2016 | 5232 | 5262 | 5232 | 5248 | 0 | +0.00(+0.00%) |
Jun 18, 2016 | 5232 | 5262 | 5232 | 5248 | 0 | +0.00(+0.00%) |
Jun 17, 2016 | 5232 | 5262 | 5232 | 5248 | 0 | +16.60(+0.32%) |
Jun 16, 2016 | 5230 | 5283 | 5227 | 5232 | 0 | +1.30(+0.02%) |
Jun 15, 2016 | 5282 | 5282 | 5230 | 5230 | 0 | -52.10(-0.99%) |
Jun 14, 2016 | 5392 | 5392 | 5278 | 5282 | 0 | -109.10(-2.02%) |
Jun 13, 2016 | 5437 | 5437 | 5374 | 5392 | 0 | +0.00(+0.00%) |
Jun 12, 2016 | 5437 | 5437 | 5374 | 5392 | 0 | +0.00(+0.00%) |
Jun 11, 2016 | 5437 | 5437 | 5374 | 5392 | 0 | +0.00(+0.00%) |
Jun 10, 2016 | 5437 | 5437 | 5374 | 5392 | 0 | -45.80(-0.84%) |
Jun 09, 2016 | 5441 | 5460 | 5413 | 5437 | 0 | -3.70(-0.07%) |
Jun 08, 2016 | 5441 | 5446 | 5409 | 5441 | 0 | +0.10(+0.00%) |
Jun 07, 2016 | 5431 | 5461 | 5431 | 5441 | 0 | +10.00(+0.18%) |
Jun 06, 2016 | 5392 | 5445 | 5392 | 5431 | 0 | +38.50(+0.71%) |
Jun 05, 2016 | 5354 | 5398 | 5354 | 5392 | 0 | +0.00(+0.00%) |
Jun 04, 2016 | 5354 | 5398 | 5354 | 5392 | 0 | +0.00(+0.00%) |
Jun 03, 2016 | 5354 | 5398 | 5354 | 5392 | 0 | +38.30(+0.72%) |
Jun 02, 2016 | 5395 | 5401 | 5347 | 5354 | 0 | -41.00(-0.76%) |
Jun 01, 2016 | 5448 | 5448 | 5380 | 5395 | 0 | -52.60(-0.97%) |
May 31, 2016 | 5474 | 5474 | 5433 | 5448 | 0 | -25.80(-0.47%) |
May 30, 2016 | 5470 | 5479 | 5457 | 5474 | 0 | +3.90(+0.07%) |
May 29, 2016 | 5452 | 5490 | 5452 | 5470 | 0 | +0.00(+0.00%) |
May 28, 2016 | 5452 | 5490 | 5452 | 5470 | 0 | +0.00(+0.00%) |
May 27, 2016 | 5452 | 5490 | 5452 | 5470 | 0 | +17.80(+0.33%) |
May 26, 2016 | 5437 | 5466 | 5420 | 5452 | 0 | +15.10(+0.28%) |
May 25, 2016 | 5362 | 5457 | 5362 | 5437 | 0 | +74.90(+1.40%) |
May 24, 2016 | 5385 | 5389 | 5362 | 5362 | 0 | -23.00(-0.43%) |
May 23, 2016 | 5415 | 5428 | 5364 | 5385 | 0 | -30.30(-0.56%) |
May 22, 2016 | 5386 | 5428 | 5383 | 5415 | 0 | +0.00(+0.00%) |
May 21, 2016 | 5386 | 5428 | 5383 | 5415 | 0 | +0.00(+0.00%) |
May 20, 2016 | 5386 | 5428 | 5383 | 5415 | 0 | +29.60(+0.55%) |
May 19, 2016 | 5420 | 5433 | 5368 | 5386 | 0 | -34.90(-0.64%) |
May 18, 2016 | 5458 | 5458 | 5412 | 5420 | 0 | -38.00(-0.70%) |
May 17, 2016 | 5420 | 5458 | 5420 | 5458 | 0 | +38.20(+0.70%) |
May 16, 2016 | 5396 | 5434 | 5388 | 5420 | 0 | +24.00(+0.44%) |
May 15, 2016 | 5423 | 5437 | 5378 | 5396 | 0 | +0.00(+0.00%) |
May 14, 2016 | 5423 | 5437 | 5378 | 5396 | 0 | +0.00(+0.00%) |
May 13, 2016 | 5423 | 5437 | 5378 | 5396 | 0 | -27.10(-0.50%) |
May 12, 2016 | 5435 | 5436 | 5403 | 5423 | 0 | -11.40(-0.21%) |
May 11, 2016 | 5404 | 5484 | 5404 | 5435 | 0 | +30.90(+0.57%) |
May 10, 2016 | 5388 | 5404 | 5354 | 5404 | 0 | +16.10(+0.30%) |
May 09, 2016 | 5359 | 5388 | 5335 | 5388 | 0 | +29.20(+0.54%) |
May 08, 2016 | 5344 | 5359 | 5270 | 5359 | 0 | +0.00(+0.00%) |
May 07, 2016 | 5344 | 5359 | 5270 | 5359 | 0 | +0.00(+0.00%) |
May 06, 2016 | 5344 | 5359 | 5270 | 5359 | 0 | +14.10(+0.26%) |
May 05, 2016 | 5336 | 5357 | 5317 | 5344 | 0 | +8.90(+0.17%) |
May 04, 2016 | 5415 | 5415 | 5336 | 5336 | 0 | -79.40(-1.47%) |
May 03, 2016 | 5312 | 5418 | 5289 | 5415 | 0 | +103.00(+1.94%) |
May 02, 2016 | 5316 | 5316 | 5253 | 5312 | 0 | -4.00(-0.08%) |
May 01, 2016 | 5289 | 5320 | 5276 | 5316 | 0 | +0.00(+0.00%) |
Apr 30, 2016 | 5289 | 5320 | 5276 | 5316 | 0 | +0.00(+0.00%) |
Apr 29, 2016 | 5289 | 5320 | 5276 | 5316 | 0 | +26.60(+0.50%) |
Apr 28, 2016 | 5251 | 5302 | 5251 | 5289 | 0 | +35.90(+0.68%) |
Apr 27, 2016 | 5284 | 5343 | 5246 | 5254 | 0 | -30.10(-0.57%) |
Apr 26, 2016 | 5299 | 5310 | 5275 | 5284 | 0 | -15.60(-0.29%) |
Apr 25, 2016 | 5336 | 5336 | 5292 | 5299 | 0 | +0.00(+0.00%) |
Apr 24, 2016 | 5336 | 5336 | 5292 | 5299 | 0 | +0.00(+0.00%) |
Apr 23, 2016 | 5336 | 5336 | 5292 | 5299 | 0 | +0.00(+0.00%) |
Apr 22, 2016 | 5336 | 5336 | 5292 | 5299 | 0 | -37.20(-0.70%) |
Apr 21, 2016 | 5281 | 5342 | 5281 | 5336 | 0 | +55.20(+1.05%) |
Apr 20, 2016 | 5255 | 5297 | 5255 | 5281 | 0 | +26.50(+0.50%) |
Apr 19, 2016 | 5205 | 5282 | 5205 | 5255 | 0 | +49.80(+0.96%) |
Apr 18, 2016 | 5224 | 5225 | 5188 | 5205 | 0 | -19.20(-0.37%) |
Apr 17, 2016 | 5188 | 5224 | 5182 | 5224 | 0 | +0.00(+0.00%) |
Apr 16, 2016 | 5188 | 5224 | 5182 | 5224 | 0 | +0.00(+0.00%) |
Apr 15, 2016 | 5188 | 5224 | 5182 | 5224 | 0 | +36.40(+0.70%) |
Apr 14, 2016 | 5127 | 5188 | 5127 | 5188 | 0 | +60.50(+1.18%) |
Apr 13, 2016 | 5054 | 5127 | 5054 | 5127 | 0 | +73.50(+1.45%) |
Apr 12, 2016 | 5013 | 5056 | 5010 | 5054 | 0 | +40.50(+0.81%) |
Apr 11, 2016 | 5018 | 5025 | 4994 | 5013 | 0 | -5.00(-0.10%) |
Apr 10, 2016 | 5040 | 5040 | 4976 | 5018 | 0 | +0.00(+0.00%) |
Apr 09, 2016 | 5040 | 5040 | 4976 | 5018 | 0 | +0.00(+0.00%) |
Apr 08, 2016 | 5040 | 5040 | 4976 | 5018 | 0 | -24.10(-0.48%) |
Apr 07, 2016 | 5025 | 5062 | 5024 | 5042 | 0 | +17.70(+0.35%) |
Apr 06, 2016 | 5000 | 5035 | 4985 | 5025 | 0 | +24.20(+0.48%) |
Apr 05, 2016 | 5070 | 5070 | 4987 | 5000 | 0 | -69.70(-1.37%) |
Apr 04, 2016 | 5074 | 5118 | 5070 | 5070 | 0 | -3.70(-0.07%) |
Apr 03, 2016 | 5152 | 5152 | 5051 | 5074 | 0 | +0.00(+0.00%) |
Apr 02, 2016 | 5152 | 5152 | 5051 | 5074 | 0 | +0.00(+0.00%) |
Apr 01, 2016 | 5152 | 5152 | 5051 | 5074 | 0 | -78.00(-1.51%) |
Mar 31, 2016 | 5082 | 5166 | 5082 | 5152 | 0 | +70.30(+1.38%) |
Mar 30, 2016 | 5076 | 5128 | 5062 | 5082 | 0 | +5.30(+0.10%) |
Mar 29, 2016 | 5152 | 5164 | 5070 | 5076 | 0 | -75.40(-1.46%) |
Mar 28, 2016 | 5198 | 5198 | 5137 | 5152 | 0 | +0.00(+0.00%) |
Mar 27, 2016 | 5198 | 5198 | 5137 | 5152 | 0 | +0.00(+0.00%) |
Mar 26, 2016 | 5198 | 5198 | 5137 | 5152 | 0 | +0.00(+0.00%) |
Mar 25, 2016 | 5198 | 5198 | 5137 | 5152 | 0 | +0.00(+0.00%) |
Mar 24, 2016 | 5198 | 5198 | 5137 | 5152 | 0 | -53.70(-1.03%) |
Mar 23, 2016 | 5231 | 5231 | 5190 | 5205 | 0 | -25.50(-0.49%) |
Mar 22, 2016 | 5221 | 5242 | 5215 | 5231 | 0 | +5.90(+0.11%) |
Mar 21, 2016 | 5239 | 5253 | 5208 | 5225 | 0 | -14.40(-0.27%) |
Mar 20, 2016 | 5226 | 5272 | 5226 | 5239 | 0 | +0.00(+0.00%) |
Mar 19, 2016 | 5226 | 5272 | 5226 | 5239 | 0 | +0.00(+0.00%) |
Mar 18, 2016 | 5226 | 5272 | 5226 | 5239 | 0 | +12.90(+0.25%) |
Mar 17, 2016 | 5176 | 5250 | 5176 | 5226 | 0 | +50.70(+0.98%) |
Mar 16, 2016 | 5169 | 5180 | 5147 | 5176 | 0 | +7.10(+0.14%) |
Mar 15, 2016 | 5242 | 5242 | 5164 | 5169 | 0 | -73.80(-1.41%) |
Mar 14, 2016 | 5225 | 5270 | 5225 | 5242 | 0 | +17.60(+0.34%) |
Mar 13, 2016 | 5211 | 5239 | 5181 | 5225 | 0 | +0.00(+0.00%) |
Mar 12, 2016 | 5211 | 5239 | 5181 | 5225 | 0 | +0.00(+0.00%) |
Mar 11, 2016 | 5211 | 5239 | 5181 | 5225 | 0 | +13.90(+0.27%) |
Mar 10, 2016 | 5216 | 5236 | 5211 | 5211 | 0 | -4.80(-0.09%) |
Mar 09, 2016 | 5170 | 5216 | 5144 | 5216 | 0 | +46.20(+0.89%) |
Mar 08, 2016 | 5205 | 5245 | 5166 | 5170 | 0 | -35.20(-0.68%) |
Mar 07, 2016 | 5151 | 5211 | 5151 | 5205 | 0 | +53.60(+1.04%) |
Mar 06, 2016 | 5142 | 5165 | 5141 | 5151 | 0 | +0.00(+0.00%) |
Mar 05, 2016 | 5142 | 5165 | 5141 | 5151 | 0 | +0.00(+0.00%) |
Mar 04, 2016 | 5142 | 5165 | 5141 | 5151 | 0 | +8.90(+0.17%) |
Mar 03, 2016 | 5084 | 5142 | 5084 | 5142 | 0 | +58.70(+1.15%) |
Mar 02, 2016 | 4990 | 5107 | 4990 | 5084 | 0 | +93.90(+1.88%) |